5610 大和重工(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 142 | 142 | 138 | 138 | 41,000 | 1,380 |
| 2014-12-29 | 145 | 145 | 144 | 144 | 8,000 | 1,440 |
| 2014-12-26 | 148 | 148 | 142 | 144 | 36,000 | 1,440 |
| 2014-12-25 | 142 | 148 | 140 | 143 | 126,000 | 1,430 |
| 2014-12-24 | 145 | 145 | 142 | 143 | 25,000 | 1,430 |
| 2014-12-22 | 139 | 142 | 139 | 142 | 33,000 | 1,420 |
| 2014-12-19 | 138 | 138 | 138 | 138 | 7,000 | 1,380 |
| 2014-12-18 | 138 | 138 | 137 | 137 | 6,000 | 1,370 |
| 2014-12-17 | 137 | 137 | 135 | 135 | 22,000 | 1,350 |
| 2014-12-16 | 141 | 141 | 139 | 139 | 7,000 | 1,390 |
| 2014-12-15 | 142 | 142 | 140 | 141 | 16,000 | 1,410 |
| 2014-12-12 | 144 | 146 | 142 | 144 | 34,000 | 1,440 |
| 2014-12-11 | 147 | 147 | 142 | 142 | 69,000 | 1,420 |
| 2014-12-10 | 144 | 148 | 143 | 147 | 160,000 | 1,470 |
| 2014-12-09 | 135 | 152 | 135 | 143 | 251,000 | 1,430 |
| 2014-12-08 | 135 | 135 | 134 | 135 | 8,000 | 1,350 |
| 2014-12-05 | 135 | 136 | 135 | 136 | 5,000 | 1,360 |
| 2014-12-04 | 138 | 138 | 134 | 137 | 25,000 | 1,370 |
| 2014-12-03 | 137 | 138 | 137 | 138 | 19,000 | 1,380 |
| 2014-12-02 | 139 | 139 | 137 | 138 | 20,000 | 1,380 |
| 2014-12-01 | 140 | 140 | 139 | 139 | 11,000 | 1,390 |
| 2014-11-28 | 138 | 139 | 137 | 139 | 15,000 | 1,390 |
| 2014-11-27 | 138 | 138 | 137 | 137 | 15,000 | 1,370 |
| 2014-11-26 | 134 | 139 | 134 | 137 | 67,000 | 1,370 |
| 2014-11-25 | 130 | 133 | 129 | 133 | 19,000 | 1,330 |
| 2014-11-21 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2014-11-20 | 132 | 132 | 130 | 130 | 7,000 | 1,300 |
| 2014-11-19 | 131 | 131 | 130 | 130 | 5,000 | 1,300 |
| 2014-11-18 | 129 | 131 | 128 | 131 | 18,000 | 1,310 |
| 2014-11-17 | 137 | 137 | 128 | 128 | 61,000 | 1,280 |
| 2014-11-14 | 135 | 135 | 130 | 134 | 36,000 | 1,340 |
| 2014-11-13 | 142 | 142 | 132 | 136 | 52,000 | 1,360 |
| 2014-11-12 | 137 | 140 | 137 | 140 | 32,000 | 1,400 |
| 2014-11-11 | 135 | 137 | 134 | 137 | 13,000 | 1,370 |
| 2014-11-10 | 133 | 135 | 133 | 135 | 8,000 | 1,350 |
| 2014-11-07 | 136 | 136 | 135 | 135 | 3,000 | 1,350 |
| 2014-11-06 | 134 | 138 | 134 | 134 | 9,000 | 1,340 |
| 2014-11-05 | 139 | 139 | 134 | 137 | 7,000 | 1,370 |
| 2014-11-04 | 138 | 140 | 137 | 137 | 9,000 | 1,370 |
| 2014-10-31 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2014-10-30 | 137 | 137 | 133 | 133 | 3,000 | 1,330 |
| 2014-10-29 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2014-10-27 | 133 | 134 | 132 | 134 | 4,000 | 1,340 |
| 2014-10-24 | 133 | 134 | 133 | 134 | 2,000 | 1,340 |
| 2014-10-23 | 129 | 132 | 129 | 132 | 2,000 | 1,320 |
| 2014-10-22 | 128 | 133 | 127 | 133 | 14,000 | 1,330 |
| 2014-10-21 | 127 | 129 | 126 | 129 | 6,000 | 1,290 |
| 2014-10-20 | 124 | 127 | 124 | 127 | 5,000 | 1,270 |
| 2014-10-17 | 124 | 126 | 124 | 124 | 8,000 | 1,240 |
| 2014-10-16 | 124 | 127 | 123 | 123 | 10,000 | 1,230 |
| 2014-10-15 | 128 | 131 | 125 | 128 | 9,000 | 1,280 |
| 2014-10-14 | 127 | 130 | 127 | 128 | 11,000 | 1,280 |
| 2014-10-10 | 135 | 135 | 126 | 133 | 31,000 | 1,330 |
| 2014-10-09 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2014-10-08 | 136 | 138 | 136 | 138 | 8,000 | 1,380 |
| 2014-10-07 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2014-10-06 | 139 | 139 | 138 | 138 | 8,000 | 1,380 |
| 2014-10-03 | 135 | 139 | 135 | 139 | 20,000 | 1,390 |
| 2014-10-02 | 138 | 142 | 138 | 138 | 23,000 | 1,380 |
| 2014-10-01 | 146 | 146 | 143 | 144 | 29,000 | 1,440 |
| 2014-09-30 | 146 | 147 | 145 | 145 | 12,000 | 1,450 |
| 2014-09-29 | 146 | 147 | 144 | 147 | 20,000 | 1,470 |
| 2014-09-26 | 145 | 145 | 143 | 145 | 16,000 | 1,450 |
| 2014-09-25 | 144 | 146 | 144 | 146 | 15,000 | 1,460 |
| 2014-09-24 | 143 | 144 | 142 | 144 | 15,000 | 1,440 |
| 2014-09-22 | 142 | 143 | 141 | 143 | 87,000 | 1,430 |
| 2014-09-19 | 144 | 147 | 144 | 147 | 11,000 | 1,470 |
| 2014-09-18 | 145 | 145 | 143 | 144 | 11,000 | 1,440 |
| 2014-09-17 | 147 | 147 | 146 | 146 | 4,000 | 1,460 |
| 2014-09-16 | 149 | 149 | 145 | 146 | 42,000 | 1,460 |
| 2014-09-12 | 157 | 157 | 147 | 149 | 130,000 | 1,490 |
| 2014-09-11 | 168 | 170 | 153 | 156 | 385,000 | 1,560 |
| 2014-09-10 | 166 | 172 | 157 | 167 | 329,000 | 1,670 |
| 2014-09-09 | 167 | 170 | 161 | 169 | 155,000 | 1,690 |
| 2014-09-08 | 157 | 167 | 157 | 165 | 130,000 | 1,650 |
| 2014-09-05 | 150 | 158 | 150 | 157 | 86,000 | 1,570 |
| 2014-09-04 | 151 | 155 | 149 | 149 | 86,000 | 1,490 |
| 2014-09-03 | 148 | 152 | 148 | 152 | 43,000 | 1,520 |
| 2014-09-02 | 155 | 155 | 148 | 148 | 28,000 | 1,480 |
| 2014-09-01 | 149 | 154 | 147 | 151 | 67,000 | 1,510 |
| 2014-08-29 | 143 | 148 | 143 | 147 | 27,000 | 1,470 |
| 2014-08-28 | 138 | 143 | 136 | 143 | 34,000 | 1,430 |
| 2014-08-27 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2014-08-26 | 136 | 139 | 136 | 139 | 4,000 | 1,390 |
| 2014-08-25 | 137 | 137 | 135 | 136 | 9,000 | 1,360 |
| 2014-08-22 | 139 | 139 | 136 | 136 | 14,000 | 1,360 |
| 2014-08-21 | 142 | 142 | 140 | 140 | 3,000 | 1,400 |
| 2014-08-20 | 141 | 142 | 137 | 141 | 24,000 | 1,410 |
| 2014-08-19 | 137 | 164 | 137 | 139 | 363,000 | 1,390 |
| 2014-08-18 | 133 | 137 | 131 | 134 | 32,000 | 1,340 |
| 2014-08-15 | 132 | 133 | 131 | 133 | 23,000 | 1,330 |
| 2014-08-14 | 130 | 131 | 129 | 130 | 28,000 | 1,300 |
| 2014-08-13 | 134 | 136 | 131 | 131 | 95,000 | 1,310 |
| 2014-08-12 | 136 | 140 | 135 | 139 | 32,000 | 1,390 |
| 2014-08-11 | 133 | 135 | 131 | 133 | 36,000 | 1,330 |
| 2014-08-08 | 135 | 135 | 131 | 131 | 42,000 | 1,310 |
| 2014-08-07 | 137 | 137 | 135 | 135 | 7,000 | 1,350 |
| 2014-08-06 | 140 | 140 | 134 | 136 | 29,000 | 1,360 |
| 2014-08-05 | 142 | 142 | 139 | 141 | 13,000 | 1,410 |
| 2014-08-04 | 139 | 144 | 139 | 142 | 15,000 | 1,420 |
| 2014-08-01 | 138 | 140 | 138 | 139 | 18,000 | 1,390 |
| 2014-07-31 | 144 | 144 | 141 | 143 | 16,000 | 1,430 |
| 2014-07-30 | 143 | 145 | 140 | 143 | 31,000 | 1,430 |
| 2014-07-29 | 148 | 148 | 142 | 143 | 15,000 | 1,430 |
| 2014-07-28 | 150 | 152 | 145 | 145 | 71,000 | 1,450 |
| 2014-07-25 | 136 | 175 | 136 | 155 | 1,385,000 | 1,550 |
| 2014-07-24 | 133 | 137 | 131 | 133 | 28,000 | 1,330 |
| 2014-07-23 | 132 | 133 | 131 | 133 | 30,000 | 1,330 |
| 2014-07-22 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2014-07-18 | 130 | 133 | 130 | 132 | 11,000 | 1,320 |
| 2014-07-17 | 133 | 133 | 132 | 132 | 5,000 | 1,320 |
| 2014-07-16 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2014-07-15 | 133 | 133 | 132 | 133 | 4,000 | 1,330 |
| 2014-07-14 | 133 | 133 | 130 | 131 | 15,000 | 1,310 |
| 2014-07-11 | 131 | 134 | 131 | 133 | 6,000 | 1,330 |
| 2014-07-10 | 135 | 140 | 134 | 134 | 20,000 | 1,340 |
| 2014-07-09 | 137 | 138 | 135 | 138 | 9,000 | 1,380 |
| 2014-07-08 | 140 | 140 | 135 | 138 | 39,000 | 1,380 |
| 2014-07-07 | 138 | 139 | 134 | 139 | 57,000 | 1,390 |
| 2014-07-04 | 131 | 137 | 131 | 136 | 38,000 | 1,360 |
| 2014-07-03 | 128 | 131 | 128 | 131 | 11,000 | 1,310 |
| 2014-07-02 | 126 | 129 | 126 | 128 | 8,000 | 1,280 |
| 2014-07-01 | 126 | 130 | 126 | 126 | 15,000 | 1,260 |
| 2014-06-30 | 127 | 127 | 127 | 127 | 6,000 | 1,270 |
| 2014-06-27 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2014-06-26 | 126 | 127 | 125 | 127 | 18,000 | 1,270 |
| 2014-06-24 | 126 | 127 | 125 | 126 | 5,000 | 1,260 |
| 2014-06-23 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2014-06-20 | 125 | 127 | 124 | 124 | 4,000 | 1,240 |
| 2014-06-19 | 124 | 126 | 124 | 126 | 5,000 | 1,260 |
| 2014-06-18 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2014-06-17 | 127 | 127 | 124 | 124 | 4,000 | 1,240 |
| 2014-06-16 | 125 | 125 | 124 | 124 | 2,000 | 1,240 |
| 2014-06-13 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2014-06-12 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2014-06-11 | 125 | 127 | 124 | 125 | 9,000 | 1,250 |
| 2014-06-10 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2014-06-09 | 127 | 129 | 125 | 129 | 9,000 | 1,290 |
| 2014-06-06 | 124 | 125 | 123 | 125 | 3,000 | 1,250 |
| 2014-06-05 | 124 | 125 | 124 | 125 | 3,000 | 1,250 |
| 2014-06-04 | 125 | 125 | 124 | 124 | 10,000 | 1,240 |
| 2014-06-03 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2014-06-02 | 125 | 127 | 124 | 124 | 19,000 | 1,240 |
| 2014-05-30 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2014-05-26 | 123 | 126 | 122 | 126 | 5,000 | 1,260 |
| 2014-05-23 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2014-05-22 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2014-05-21 | 121 | 121 | 120 | 120 | 4,000 | 1,200 |
| 2014-05-20 | 126 | 126 | 123 | 124 | 5,000 | 1,240 |
| 2014-05-19 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2014-05-16 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2014-05-15 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2014-05-14 | 122 | 123 | 120 | 123 | 5,000 | 1,230 |
| 2014-05-13 | 125 | 125 | 119 | 122 | 14,000 | 1,220 |
| 2014-05-12 | 123 | 123 | 122 | 122 | 4,000 | 1,220 |
| 2014-05-09 | 124 | 125 | 123 | 123 | 5,000 | 1,230 |
| 2014-05-08 | 125 | 127 | 125 | 125 | 6,000 | 1,250 |
| 2014-05-07 | 131 | 131 | 130 | 130 | 2,000 | 1,300 |
| 2014-05-02 | 131 | 134 | 131 | 132 | 13,000 | 1,320 |
| 2014-05-01 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2014-04-30 | 127 | 127 | 126 | 126 | 4,000 | 1,260 |
| 2014-04-28 | 127 | 127 | 126 | 127 | 5,000 | 1,270 |
| 2014-04-25 | 130 | 131 | 128 | 131 | 19,000 | 1,310 |
| 2014-04-23 | 127 | 127 | 127 | 127 | 7,000 | 1,270 |
| 2014-04-22 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2014-04-18 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2014-04-17 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2014-04-16 | 127 | 127 | 122 | 125 | 8,000 | 1,250 |
| 2014-04-14 | 122 | 125 | 122 | 125 | 13,000 | 1,250 |
| 2014-04-11 | 128 | 128 | 126 | 126 | 5,000 | 1,260 |
| 2014-04-10 | 130 | 130 | 129 | 129 | 2,000 | 1,290 |
| 2014-04-09 | 130 | 130 | 129 | 129 | 5,000 | 1,290 |
| 2014-04-08 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 2014-04-07 | 129 | 135 | 127 | 135 | 19,000 | 1,350 |
| 2014-04-04 | 130 | 130 | 128 | 129 | 11,000 | 1,290 |
| 2014-04-03 | 133 | 134 | 131 | 131 | 24,000 | 1,310 |
| 2014-04-02 | 138 | 139 | 136 | 136 | 29,000 | 1,360 |
| 2014-04-01 | 127 | 137 | 127 | 137 | 50,000 | 1,370 |
| 2014-03-31 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2014-03-28 | 124 | 125 | 123 | 125 | 10,000 | 1,250 |
| 2014-03-27 | 125 | 127 | 124 | 127 | 16,000 | 1,270 |
| 2014-03-26 | 128 | 128 | 125 | 126 | 13,000 | 1,260 |
| 2014-03-25 | 131 | 132 | 130 | 130 | 10,000 | 1,300 |
| 2014-03-24 | 133 | 134 | 130 | 131 | 18,000 | 1,310 |
| 2014-03-20 | 140 | 140 | 133 | 135 | 44,000 | 1,350 |
| 2014-03-19 | 138 | 143 | 135 | 142 | 147,000 | 1,420 |
| 2014-03-18 | 133 | 135 | 129 | 135 | 43,000 | 1,350 |
| 2014-03-17 | 130 | 132 | 126 | 132 | 35,000 | 1,320 |
| 2014-03-14 | 132 | 132 | 126 | 128 | 34,000 | 1,280 |
| 2014-03-13 | 126 | 130 | 124 | 130 | 21,000 | 1,300 |
| 2014-03-12 | 126 | 127 | 126 | 127 | 7,000 | 1,270 |
| 2014-03-11 | 127 | 127 | 126 | 127 | 12,000 | 1,270 |
| 2014-03-10 | 126 | 127 | 125 | 127 | 14,000 | 1,270 |
| 2014-03-07 | 124 | 126 | 124 | 126 | 7,000 | 1,260 |
| 2014-03-06 | 124 | 125 | 123 | 124 | 12,000 | 1,240 |
| 2014-03-05 | 126 | 127 | 125 | 125 | 23,000 | 1,250 |
| 2014-03-04 | 118 | 119 | 118 | 119 | 10,000 | 1,190 |
| 2014-03-03 | 121 | 124 | 119 | 121 | 11,000 | 1,210 |
| 2014-02-28 | 125 | 125 | 123 | 123 | 13,000 | 1,230 |
| 2014-02-27 | 124 | 129 | 123 | 125 | 16,000 | 1,250 |
| 2014-02-26 | 124 | 125 | 124 | 124 | 7,000 | 1,240 |
| 2014-02-25 | 125 | 126 | 124 | 126 | 7,000 | 1,260 |
| 2014-02-24 | 123 | 125 | 123 | 124 | 9,000 | 1,240 |
| 2014-02-21 | 125 | 125 | 123 | 125 | 13,000 | 1,250 |
| 2014-02-20 | 126 | 126 | 125 | 125 | 6,000 | 1,250 |
| 2014-02-19 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2014-02-18 | 127 | 129 | 126 | 129 | 7,000 | 1,290 |
| 2014-02-17 | 132 | 132 | 124 | 127 | 41,000 | 1,270 |
| 2014-02-14 | 133 | 133 | 123 | 125 | 23,000 | 1,250 |
| 2014-02-13 | 134 | 134 | 131 | 133 | 11,000 | 1,330 |
| 2014-02-12 | 135 | 136 | 134 | 136 | 10,000 | 1,360 |
| 2014-02-10 | 135 | 138 | 129 | 134 | 35,000 | 1,340 |
| 2014-02-07 | 126 | 138 | 125 | 130 | 45,000 | 1,300 |
| 2014-02-06 | 114 | 127 | 109 | 117 | 46,000 | 1,170 |
| 2014-02-05 | 104 | 112 | 104 | 108 | 91,000 | 1,080 |
| 2014-02-04 | 117 | 118 | 102 | 107 | 50,000 | 1,070 |
| 2014-02-03 | 130 | 131 | 121 | 121 | 25,000 | 1,210 |
| 2014-01-31 | 130 | 137 | 130 | 132 | 69,000 | 1,320 |
| 2014-01-30 | 135 | 135 | 129 | 130 | 18,000 | 1,300 |
| 2014-01-29 | 134 | 138 | 134 | 137 | 7,000 | 1,370 |
| 2014-01-28 | 133 | 137 | 132 | 134 | 13,000 | 1,340 |
| 2014-01-27 | 130 | 139 | 128 | 134 | 43,000 | 1,340 |
| 2014-01-24 | 136 | 139 | 135 | 135 | 44,000 | 1,350 |
| 2014-01-23 | 135 | 140 | 133 | 140 | 88,000 | 1,400 |
| 2014-01-22 | 138 | 140 | 129 | 133 | 73,000 | 1,330 |
| 2014-01-21 | 144 | 144 | 139 | 140 | 37,000 | 1,400 |
| 2014-01-20 | 140 | 142 | 135 | 142 | 55,000 | 1,420 |
| 2014-01-17 | 140 | 146 | 134 | 137 | 185,000 | 1,370 |
| 2014-01-16 | 130 | 137 | 130 | 137 | 100,000 | 1,370 |
| 2014-01-15 | 132 | 135 | 129 | 129 | 44,000 | 1,290 |
| 2014-01-14 | 123 | 135 | 123 | 134 | 121,000 | 1,340 |
| 2014-01-10 | 126 | 126 | 124 | 125 | 65,000 | 1,250 |
| 2014-01-09 | 120 | 125 | 118 | 125 | 28,000 | 1,250 |
| 2014-01-08 | 110 | 123 | 110 | 122 | 86,000 | 1,220 |
| 2014-01-07 | 110 | 113 | 110 | 112 | 17,000 | 1,120 |
| 2014-01-06 | 110 | 111 | 110 | 110 | 9,000 | 1,100 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
