5610 大和重工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 152 | 156 | 152 | 156 | 5,000 | 1,560 |
| 2015-12-29 | 152 | 155 | 152 | 155 | 10,000 | 1,550 |
| 2015-12-28 | 150 | 154 | 150 | 154 | 32,000 | 1,540 |
| 2015-12-25 | 156 | 157 | 152 | 155 | 258,000 | 1,550 |
| 2015-12-24 | 157 | 162 | 154 | 154 | 22,000 | 1,540 |
| 2015-12-22 | 162 | 163 | 157 | 157 | 96,000 | 1,570 |
| 2015-12-21 | 163 | 164 | 159 | 161 | 23,000 | 1,610 |
| 2015-12-18 | 162 | 167 | 162 | 165 | 47,000 | 1,650 |
| 2015-12-17 | 165 | 166 | 163 | 163 | 14,000 | 1,630 |
| 2015-12-16 | 162 | 164 | 162 | 164 | 100,000 | 1,640 |
| 2015-12-15 | 163 | 164 | 157 | 160 | 29,000 | 1,600 |
| 2015-12-14 | 163 | 163 | 159 | 162 | 17,000 | 1,620 |
| 2015-12-11 | 164 | 166 | 163 | 163 | 98,000 | 1,630 |
| 2015-12-10 | 161 | 164 | 161 | 162 | 14,000 | 1,620 |
| 2015-12-09 | 165 | 166 | 165 | 166 | 2,000 | 1,660 |
| 2015-12-08 | 166 | 167 | 166 | 167 | 6,000 | 1,670 |
| 2015-12-07 | 165 | 168 | 165 | 167 | 27,000 | 1,670 |
| 2015-12-04 | 164 | 168 | 163 | 164 | 41,000 | 1,640 |
| 2015-12-03 | 165 | 169 | 165 | 168 | 25,000 | 1,680 |
| 2015-12-02 | 166 | 168 | 166 | 168 | 11,000 | 1,680 |
| 2015-12-01 | 165 | 168 | 165 | 166 | 16,000 | 1,660 |
| 2015-11-30 | 168 | 168 | 165 | 165 | 31,000 | 1,650 |
| 2015-11-27 | 167 | 169 | 166 | 168 | 26,000 | 1,680 |
| 2015-11-26 | 169 | 171 | 167 | 168 | 196,000 | 1,680 |
| 2015-11-25 | 172 | 172 | 169 | 169 | 53,000 | 1,690 |
| 2015-11-24 | 168 | 172 | 167 | 172 | 155,000 | 1,720 |
| 2015-11-20 | 170 | 170 | 166 | 168 | 98,000 | 1,680 |
| 2015-11-19 | 170 | 172 | 166 | 169 | 155,000 | 1,690 |
| 2015-11-18 | 166 | 174 | 165 | 165 | 161,000 | 1,650 |
| 2015-11-17 | 165 | 169 | 165 | 166 | 62,000 | 1,660 |
| 2015-11-16 | 162 | 166 | 156 | 162 | 17,000 | 1,620 |
| 2015-11-13 | 167 | 170 | 165 | 168 | 19,000 | 1,680 |
| 2015-11-12 | 166 | 169 | 166 | 169 | 6,000 | 1,690 |
| 2015-11-11 | 166 | 167 | 166 | 167 | 2,000 | 1,670 |
| 2015-11-10 | 168 | 168 | 164 | 167 | 7,000 | 1,670 |
| 2015-11-09 | 165 | 170 | 165 | 170 | 5,000 | 1,700 |
| 2015-11-06 | 164 | 164 | 160 | 164 | 4,000 | 1,640 |
| 2015-11-05 | 161 | 166 | 161 | 161 | 12,000 | 1,610 |
| 2015-11-04 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2015-11-02 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2015-10-30 | 164 | 169 | 164 | 164 | 14,000 | 1,640 |
| 2015-10-29 | 162 | 164 | 161 | 164 | 7,000 | 1,640 |
| 2015-10-28 | 161 | 164 | 161 | 164 | 10,000 | 1,640 |
| 2015-10-26 | 160 | 163 | 157 | 163 | 12,000 | 1,630 |
| 2015-10-23 | 163 | 164 | 163 | 164 | 2,000 | 1,640 |
| 2015-10-22 | 163 | 164 | 159 | 159 | 25,000 | 1,590 |
| 2015-10-20 | 161 | 164 | 161 | 164 | 4,000 | 1,640 |
| 2015-10-16 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2015-10-15 | 160 | 163 | 160 | 163 | 3,000 | 1,630 |
| 2015-10-14 | 164 | 164 | 160 | 163 | 4,000 | 1,630 |
| 2015-10-13 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2015-10-09 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2015-10-08 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2015-10-07 | 165 | 165 | 156 | 163 | 12,000 | 1,630 |
| 2015-10-06 | 159 | 166 | 159 | 165 | 11,000 | 1,650 |
| 2015-10-05 | 154 | 159 | 154 | 159 | 10,000 | 1,590 |
| 2015-10-02 | 150 | 156 | 150 | 155 | 11,000 | 1,550 |
| 2015-10-01 | 159 | 159 | 150 | 153 | 37,000 | 1,530 |
| 2015-09-30 | 159 | 164 | 156 | 156 | 31,000 | 1,560 |
| 2015-09-29 | 156 | 158 | 153 | 156 | 6,000 | 1,560 |
| 2015-09-28 | 157 | 157 | 153 | 156 | 4,000 | 1,560 |
| 2015-09-25 | 158 | 159 | 154 | 157 | 13,000 | 1,570 |
| 2015-09-24 | 157 | 157 | 155 | 155 | 7,000 | 1,550 |
| 2015-09-18 | 158 | 159 | 153 | 153 | 22,000 | 1,530 |
| 2015-09-17 | 154 | 159 | 154 | 159 | 3,000 | 1,590 |
| 2015-09-16 | 155 | 160 | 155 | 156 | 29,000 | 1,560 |
| 2015-09-15 | 155 | 155 | 150 | 155 | 9,000 | 1,550 |
| 2015-09-14 | 148 | 155 | 148 | 153 | 11,000 | 1,530 |
| 2015-09-11 | 149 | 150 | 148 | 148 | 11,000 | 1,480 |
| 2015-09-10 | 145 | 153 | 145 | 147 | 63,000 | 1,470 |
| 2015-09-09 | 144 | 147 | 142 | 144 | 28,000 | 1,440 |
| 2015-09-08 | 142 | 144 | 139 | 144 | 10,000 | 1,440 |
| 2015-09-07 | 135 | 141 | 135 | 141 | 10,000 | 1,410 |
| 2015-09-04 | 144 | 145 | 135 | 140 | 27,000 | 1,400 |
| 2015-09-03 | 142 | 145 | 142 | 144 | 37,000 | 1,440 |
| 2015-09-02 | 134 | 144 | 132 | 142 | 51,000 | 1,420 |
| 2015-09-01 | 141 | 143 | 132 | 132 | 22,000 | 1,320 |
| 2015-08-31 | 145 | 147 | 145 | 147 | 5,000 | 1,470 |
| 2015-08-28 | 141 | 148 | 141 | 148 | 18,000 | 1,480 |
| 2015-08-27 | 140 | 144 | 137 | 141 | 17,000 | 1,410 |
| 2015-08-26 | 132 | 140 | 132 | 138 | 34,000 | 1,380 |
| 2015-08-25 | 117 | 139 | 114 | 138 | 36,000 | 1,380 |
| 2015-08-24 | 140 | 140 | 128 | 129 | 145,000 | 1,290 |
| 2015-08-21 | 149 | 150 | 140 | 144 | 118,000 | 1,440 |
| 2015-08-20 | 155 | 159 | 154 | 154 | 25,000 | 1,540 |
| 2015-08-19 | 163 | 163 | 158 | 160 | 20,000 | 1,600 |
| 2015-08-18 | 161 | 163 | 161 | 163 | 4,000 | 1,630 |
| 2015-08-17 | 163 | 164 | 160 | 162 | 10,000 | 1,620 |
| 2015-08-14 | 163 | 166 | 162 | 162 | 68,000 | 1,620 |
| 2015-08-13 | 164 | 165 | 160 | 165 | 37,000 | 1,650 |
| 2015-08-12 | 160 | 163 | 157 | 160 | 39,000 | 1,600 |
| 2015-08-11 | 161 | 163 | 159 | 160 | 23,000 | 1,600 |
| 2015-08-10 | 160 | 165 | 160 | 161 | 23,000 | 1,610 |
| 2015-08-07 | 165 | 165 | 160 | 160 | 29,000 | 1,600 |
| 2015-08-06 | 163 | 166 | 162 | 164 | 21,000 | 1,640 |
| 2015-08-05 | 164 | 165 | 160 | 161 | 50,000 | 1,610 |
| 2015-08-04 | 166 | 167 | 164 | 167 | 17,000 | 1,670 |
| 2015-08-03 | 170 | 170 | 164 | 167 | 14,000 | 1,670 |
| 2015-07-31 | 168 | 169 | 167 | 167 | 11,000 | 1,670 |
| 2015-07-30 | 168 | 170 | 166 | 170 | 16,000 | 1,700 |
| 2015-07-29 | 166 | 172 | 165 | 167 | 33,000 | 1,670 |
| 2015-07-28 | 163 | 166 | 163 | 166 | 7,000 | 1,660 |
| 2015-07-27 | 163 | 166 | 163 | 165 | 5,000 | 1,650 |
| 2015-07-24 | 166 | 167 | 165 | 167 | 4,000 | 1,670 |
| 2015-07-23 | 167 | 167 | 165 | 166 | 9,000 | 1,660 |
| 2015-07-22 | 166 | 166 | 163 | 165 | 14,000 | 1,650 |
| 2015-07-21 | 165 | 168 | 164 | 168 | 13,000 | 1,680 |
| 2015-07-17 | 168 | 169 | 164 | 166 | 36,000 | 1,660 |
| 2015-07-16 | 167 | 169 | 166 | 167 | 27,000 | 1,670 |
| 2015-07-15 | 162 | 172 | 162 | 166 | 35,000 | 1,660 |
| 2015-07-14 | 158 | 168 | 158 | 162 | 64,000 | 1,620 |
| 2015-07-13 | 155 | 156 | 155 | 156 | 17,000 | 1,560 |
| 2015-07-10 | 150 | 153 | 149 | 151 | 27,000 | 1,510 |
| 2015-07-09 | 154 | 155 | 140 | 151 | 81,000 | 1,510 |
| 2015-07-08 | 167 | 167 | 154 | 155 | 64,000 | 1,550 |
| 2015-07-07 | 166 | 167 | 165 | 166 | 10,000 | 1,660 |
| 2015-07-06 | 164 | 170 | 163 | 163 | 40,000 | 1,630 |
| 2015-07-03 | 168 | 168 | 166 | 168 | 12,000 | 1,680 |
| 2015-07-02 | 166 | 169 | 166 | 168 | 11,000 | 1,680 |
| 2015-07-01 | 167 | 169 | 164 | 164 | 11,000 | 1,640 |
| 2015-06-30 | 164 | 167 | 162 | 162 | 19,000 | 1,620 |
| 2015-06-29 | 167 | 167 | 153 | 166 | 102,000 | 1,660 |
| 2015-06-26 | 176 | 176 | 171 | 172 | 21,000 | 1,720 |
| 2015-06-25 | 178 | 178 | 172 | 176 | 48,000 | 1,760 |
| 2015-06-24 | 175 | 180 | 174 | 179 | 65,000 | 1,790 |
| 2015-06-23 | 173 | 175 | 172 | 175 | 28,000 | 1,750 |
| 2015-06-22 | 175 | 175 | 173 | 173 | 14,000 | 1,730 |
| 2015-06-19 | 176 | 176 | 172 | 173 | 60,000 | 1,730 |
| 2015-06-18 | 176 | 192 | 172 | 173 | 983,000 | 1,730 |
| 2015-06-17 | 174 | 176 | 172 | 173 | 39,000 | 1,730 |
| 2015-06-16 | 170 | 175 | 170 | 173 | 40,000 | 1,730 |
| 2015-06-15 | 169 | 170 | 169 | 169 | 12,000 | 1,690 |
| 2015-06-12 | 172 | 173 | 172 | 172 | 16,000 | 1,720 |
| 2015-06-11 | 170 | 172 | 169 | 172 | 19,000 | 1,720 |
| 2015-06-10 | 170 | 172 | 168 | 169 | 22,000 | 1,690 |
| 2015-06-09 | 172 | 173 | 170 | 170 | 54,000 | 1,700 |
| 2015-06-08 | 176 | 176 | 172 | 173 | 125,000 | 1,730 |
| 2015-06-05 | 184 | 200 | 175 | 177 | 1,770,000 | 1,770 |
| 2015-06-04 | 182 | 186 | 176 | 186 | 692,000 | 1,860 |
| 2015-06-03 | 174 | 184 | 174 | 184 | 755,000 | 1,840 |
| 2015-06-02 | 170 | 174 | 168 | 174 | 73,000 | 1,740 |
| 2015-06-01 | 169 | 171 | 167 | 170 | 16,000 | 1,700 |
| 2015-05-29 | 172 | 172 | 167 | 167 | 20,000 | 1,670 |
| 2015-05-28 | 169 | 172 | 167 | 171 | 41,000 | 1,710 |
| 2015-05-27 | 164 | 172 | 164 | 169 | 58,000 | 1,690 |
| 2015-05-26 | 163 | 164 | 163 | 164 | 10,000 | 1,640 |
| 2015-05-25 | 163 | 165 | 163 | 165 | 11,000 | 1,650 |
| 2015-05-22 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2015-05-21 | 164 | 164 | 163 | 163 | 13,000 | 1,630 |
| 2015-05-20 | 163 | 164 | 162 | 164 | 6,000 | 1,640 |
| 2015-05-19 | 165 | 165 | 163 | 163 | 14,000 | 1,630 |
| 2015-05-18 | 166 | 167 | 164 | 164 | 7,000 | 1,640 |
| 2015-05-15 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 2015-05-14 | 170 | 170 | 168 | 168 | 5,000 | 1,680 |
| 2015-05-13 | 167 | 172 | 165 | 169 | 109,000 | 1,690 |
| 2015-05-12 | 164 | 176 | 164 | 176 | 137,000 | 1,760 |
| 2015-05-11 | 163 | 164 | 163 | 164 | 8,000 | 1,640 |
| 2015-05-08 | 164 | 164 | 160 | 162 | 16,000 | 1,620 |
| 2015-05-07 | 165 | 165 | 164 | 164 | 3,000 | 1,640 |
| 2015-05-01 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2015-04-30 | 164 | 164 | 163 | 163 | 12,000 | 1,630 |
| 2015-04-28 | 166 | 168 | 165 | 165 | 27,000 | 1,650 |
| 2015-04-27 | 171 | 171 | 166 | 166 | 33,000 | 1,660 |
| 2015-04-24 | 169 | 171 | 169 | 171 | 2,000 | 1,710 |
| 2015-04-23 | 170 | 170 | 168 | 168 | 12,000 | 1,680 |
| 2015-04-22 | 166 | 171 | 166 | 170 | 22,000 | 1,700 |
| 2015-04-21 | 166 | 168 | 166 | 167 | 7,000 | 1,670 |
| 2015-04-20 | 168 | 168 | 164 | 166 | 23,000 | 1,660 |
| 2015-04-17 | 167 | 169 | 167 | 169 | 25,000 | 1,690 |
| 2015-04-16 | 170 | 171 | 168 | 170 | 20,000 | 1,700 |
| 2015-04-15 | 175 | 175 | 170 | 172 | 29,000 | 1,720 |
| 2015-04-14 | 176 | 176 | 172 | 173 | 13,000 | 1,730 |
| 2015-04-13 | 173 | 177 | 171 | 177 | 25,000 | 1,770 |
| 2015-04-10 | 177 | 177 | 172 | 173 | 21,000 | 1,730 |
| 2015-04-09 | 180 | 183 | 176 | 177 | 143,000 | 1,770 |
| 2015-04-08 | 169 | 179 | 169 | 179 | 118,000 | 1,790 |
| 2015-04-07 | 167 | 174 | 166 | 168 | 45,000 | 1,680 |
| 2015-04-06 | 166 | 169 | 166 | 167 | 11,000 | 1,670 |
| 2015-04-03 | 162 | 166 | 162 | 165 | 49,000 | 1,650 |
| 2015-04-02 | 162 | 163 | 161 | 162 | 12,000 | 1,620 |
| 2015-04-01 | 166 | 166 | 162 | 162 | 21,000 | 1,620 |
| 2015-03-31 | 164 | 166 | 164 | 166 | 11,000 | 1,660 |
| 2015-03-30 | 164 | 169 | 163 | 164 | 43,000 | 1,640 |
| 2015-03-27 | 164 | 167 | 164 | 164 | 10,000 | 1,640 |
| 2015-03-26 | 167 | 167 | 164 | 164 | 54,000 | 1,640 |
| 2015-03-25 | 168 | 170 | 167 | 167 | 17,000 | 1,670 |
| 2015-03-24 | 168 | 168 | 167 | 167 | 8,000 | 1,670 |
| 2015-03-23 | 166 | 168 | 166 | 168 | 5,000 | 1,680 |
| 2015-03-20 | 168 | 168 | 166 | 166 | 4,000 | 1,660 |
| 2015-03-19 | 171 | 171 | 166 | 167 | 33,000 | 1,670 |
| 2015-03-18 | 173 | 173 | 169 | 172 | 19,000 | 1,720 |
| 2015-03-17 | 169 | 172 | 168 | 171 | 31,000 | 1,710 |
| 2015-03-16 | 168 | 168 | 164 | 167 | 23,000 | 1,670 |
| 2015-03-13 | 165 | 167 | 163 | 166 | 14,000 | 1,660 |
| 2015-03-12 | 165 | 166 | 163 | 165 | 20,000 | 1,650 |
| 2015-03-11 | 161 | 164 | 161 | 162 | 22,000 | 1,620 |
| 2015-03-10 | 169 | 169 | 163 | 163 | 22,000 | 1,630 |
| 2015-03-09 | 167 | 170 | 167 | 169 | 25,000 | 1,690 |
| 2015-03-06 | 168 | 170 | 166 | 166 | 11,000 | 1,660 |
| 2015-03-05 | 167 | 167 | 165 | 167 | 18,000 | 1,670 |
| 2015-03-04 | 168 | 179 | 167 | 168 | 183,000 | 1,680 |
| 2015-03-03 | 161 | 164 | 159 | 164 | 56,000 | 1,640 |
| 2015-03-02 | 166 | 166 | 161 | 163 | 37,000 | 1,630 |
| 2015-02-27 | 165 | 167 | 165 | 166 | 27,000 | 1,660 |
| 2015-02-26 | 167 | 167 | 163 | 164 | 34,000 | 1,640 |
| 2015-02-25 | 172 | 172 | 166 | 169 | 57,000 | 1,690 |
| 2015-02-24 | 183 | 183 | 170 | 170 | 205,000 | 1,700 |
| 2015-02-23 | 168 | 183 | 165 | 182 | 471,000 | 1,820 |
| 2015-02-20 | 162 | 164 | 159 | 164 | 29,000 | 1,640 |
| 2015-02-19 | 165 | 165 | 159 | 162 | 40,000 | 1,620 |
| 2015-02-18 | 165 | 167 | 161 | 164 | 83,000 | 1,640 |
| 2015-02-17 | 155 | 166 | 150 | 160 | 159,000 | 1,600 |
| 2015-02-16 | 165 | 167 | 160 | 160 | 68,000 | 1,600 |
| 2015-02-13 | 161 | 180 | 160 | 165 | 159,000 | 1,650 |
| 2015-02-12 | 168 | 168 | 152 | 161 | 90,000 | 1,610 |
| 2015-02-10 | 178 | 178 | 168 | 168 | 75,000 | 1,680 |
| 2015-02-09 | 182 | 185 | 170 | 176 | 117,000 | 1,760 |
| 2015-02-06 | 179 | 197 | 176 | 177 | 427,000 | 1,770 |
| 2015-02-05 | 167 | 182 | 163 | 175 | 207,000 | 1,750 |
| 2015-02-04 | 158 | 198 | 158 | 165 | 998,000 | 1,650 |
| 2015-02-03 | 161 | 161 | 157 | 157 | 81,000 | 1,570 |
| 2015-02-02 | 160 | 160 | 159 | 160 | 41,000 | 1,600 |
| 2015-01-30 | 159 | 163 | 159 | 162 | 192,000 | 1,620 |
| 2015-01-29 | 152 | 159 | 152 | 159 | 70,000 | 1,590 |
| 2015-01-28 | 152 | 153 | 151 | 151 | 26,000 | 1,510 |
| 2015-01-27 | 154 | 154 | 151 | 151 | 28,000 | 1,510 |
| 2015-01-26 | 155 | 158 | 153 | 154 | 60,000 | 1,540 |
| 2015-01-23 | 147 | 155 | 147 | 154 | 168,000 | 1,540 |
| 2015-01-22 | 141 | 147 | 140 | 147 | 71,000 | 1,470 |
| 2015-01-21 | 140 | 142 | 140 | 141 | 15,000 | 1,410 |
| 2015-01-20 | 142 | 142 | 141 | 141 | 5,000 | 1,410 |
| 2015-01-19 | 142 | 142 | 140 | 140 | 6,000 | 1,400 |
| 2015-01-16 | 142 | 143 | 137 | 139 | 30,000 | 1,390 |
| 2015-01-15 | 144 | 144 | 143 | 144 | 38,000 | 1,440 |
| 2015-01-14 | 150 | 152 | 148 | 149 | 39,000 | 1,490 |
| 2015-01-13 | 143 | 150 | 143 | 149 | 57,000 | 1,490 |
| 2015-01-09 | 144 | 144 | 143 | 143 | 13,000 | 1,430 |
| 2015-01-08 | 139 | 145 | 139 | 145 | 20,000 | 1,450 |
| 2015-01-07 | 139 | 140 | 139 | 140 | 2,000 | 1,400 |
| 2015-01-06 | 142 | 142 | 139 | 139 | 15,000 | 1,390 |
| 2015-01-05 | 138 | 143 | 138 | 143 | 10,000 | 1,430 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
