5610 大和重工(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	132	135	131	132	21,000	1,320
2016-12-29	134	135	130	131	144,000	1,310
2016-12-28	133	134	130	133	17,000	1,330
2016-12-27	131	132	129	131	34,000	1,310
2016-12-26	136	136	131	131	10,000	1,310
2016-12-22	136	136	133	134	43,000	1,340
2016-12-21	132	138	131	135	148,000	1,350
2016-12-20	133	134	132	133	11,000	1,330
2016-12-19	131	134	131	132	23,000	1,320
2016-12-16	127	133	127	131	89,000	1,310
2016-12-15	127	128	127	127	16,000	1,270
2016-12-14	127	128	126	127	175,000	1,270
2016-12-13	127	127	126	127	167,000	1,270
2016-12-12	129	129	126	126	187,000	1,260
2016-12-09	131	131	125	127	168,000	1,270
2016-12-08	133	137	128	130	80,000	1,300
2016-12-07	129	133	129	131	49,000	1,310
2016-12-06	126	130	126	127	55,000	1,270
2016-12-05	124	129	124	127	59,000	1,270
2016-12-02	124	127	123	124	21,000	1,240
2016-12-01	127	127	125	125	6,000	1,250
2016-11-30	125	127	124	125	18,000	1,250
2016-11-29	127	127	120	124	34,000	1,240
2016-11-28	126	128	123	125	7,000	1,250
2016-11-25	124	128	123	124	45,000	1,240
2016-11-24	125	126	122	122	11,000	1,220
2016-11-22	125	125	122	125	11,000	1,250
2016-11-21	122	125	122	124	20,000	1,240
2016-11-18	122	122	120	122	10,000	1,220
2016-11-17	119	121	119	120	19,000	1,200
2016-11-16	120	120	117	120	15,000	1,200
2016-11-15	119	120	116	119	36,000	1,190
2016-11-14	124	124	118	120	25,000	1,200
2016-11-11	120	121	118	120	52,000	1,200
2016-11-10	118	124	117	120	67,000	1,200
2016-11-09	122	123	113	114	91,000	1,140
2016-11-08	113	128	113	124	328,000	1,240
2016-11-07	118	119	112	112	46,000	1,120
2016-11-04	119	119	116	117	23,000	1,170
2016-11-02	124	125	118	120	70,000	1,200
2016-11-01	126	134	124	124	362,000	1,240
2016-10-31	112	147	112	125	956,000	1,250
2016-10-28	111	112	109	110	41,000	1,100
2016-10-27	111	112	110	111	12,000	1,110
2016-10-26	113	113	113	113	3,000	1,130
2016-10-25	115	115	111	112	23,000	1,120
2016-10-24	113	114	112	114	7,000	1,140
2016-10-21	114	114	113	113	2,000	1,130
2016-10-20	115	115	115	115	2,000	1,150
2016-10-19	114	115	114	115	2,000	1,150
2016-10-17	113	115	113	115	8,000	1,150
2016-10-13	114	114	114	114	1,000	1,140
2016-10-11	115	116	114	115	6,000	1,150
2016-10-06	114	115	114	115	3,000	1,150
2016-10-05	112	113	111	112	16,000	1,120
2016-10-04	113	115	113	115	4,000	1,150
2016-10-03	111	113	111	113	4,000	1,130
2016-09-30	113	113	110	112	10,000	1,120
2016-09-29	113	113	111	112	11,000	1,120
2016-09-28	111	116	111	114	8,000	1,140
2016-09-27	112	114	112	113	3,000	1,130
2016-09-26	115	116	115	116	3,000	1,160
2016-09-23	113	115	113	115	5,000	1,150
2016-09-21	111	111	111	111	1,000	1,110
2016-09-16	111	114	111	112	6,000	1,120
2016-09-15	108	113	108	113	6,000	1,130
2016-09-14	112	114	111	112	19,000	1,120
2016-09-13	116	119	112	112	27,000	1,120
2016-09-12	115	115	111	114	7,000	1,140
2016-09-09	113	116	113	116	6,000	1,160
2016-09-08	113	117	111	112	41,000	1,120
2016-09-07	116	116	116	116	1,000	1,160
2016-09-06	114	114	114	114	2,000	1,140
2016-09-05	113	118	113	114	6,000	1,140
2016-09-02	112	113	112	113	3,000	1,130
2016-09-01	115	115	112	112	7,000	1,120
2016-08-30	117	117	117	117	2,000	1,170
2016-08-29	117	117	117	117	1,000	1,170
2016-08-26	112	114	112	113	3,000	1,130
2016-08-25	116	116	116	116	2,000	1,160
2016-08-24	114	114	114	114	7,000	1,140
2016-08-23	114	117	114	117	2,000	1,170
2016-08-16	115	118	115	118	4,000	1,180
2016-08-15	120	120	115	115	6,000	1,150
2016-08-12	114	118	114	118	3,000	1,180
2016-08-10	117	118	115	117	6,000	1,170
2016-08-09	117	117	117	117	3,000	1,170
2016-08-08	117	117	117	117	1,000	1,170
2016-08-05	115	115	115	115	9,000	1,150
2016-08-04	116	116	116	116	3,000	1,160
2016-08-03	116	120	116	120	2,000	1,200
2016-08-02	120	122	118	118	6,000	1,180
2016-08-01	120	122	117	119	12,000	1,190
2016-07-29	116	119	116	117	6,000	1,170
2016-07-28	119	119	114	115	39,000	1,150
2016-07-27	120	122	120	122	4,000	1,220
2016-07-25	117	120	117	120	4,000	1,200
2016-07-21	119	121	119	121	5,000	1,210
2016-07-20	115	119	115	118	19,000	1,180
2016-07-19	118	120	118	120	2,000	1,200
2016-07-14	117	121	117	121	5,000	1,210
2016-07-13	122	122	122	122	1,000	1,220
2016-07-12	123	123	121	121	10,000	1,210
2016-07-11	123	123	123	123	4,000	1,230
2016-07-08	121	121	120	120	3,000	1,200
2016-07-07	123	123	123	123	1,000	1,230
2016-07-06	120	120	120	120	1,000	1,200
2016-07-05	120	123	120	120	3,000	1,200
2016-07-04	118	123	118	123	4,000	1,230
2016-07-01	120	120	119	119	2,000	1,190
2016-06-30	124	125	118	118	16,000	1,180
2016-06-29	123	123	118	122	4,000	1,220
2016-06-28	116	119	115	118	6,000	1,180
2016-06-27	113	113	113	113	1,000	1,130
2016-06-24	117	117	101	108	27,000	1,080
2016-06-22	119	123	119	123	2,000	1,230
2016-06-21	120	120	120	120	1,000	1,200
2016-06-20	112	120	112	117	8,000	1,170
2016-06-17	115	116	111	113	11,000	1,130
2016-06-16	115	116	110	114	16,000	1,140
2016-06-15	117	119	117	117	4,000	1,170
2016-06-14	119	121	116	116	12,000	1,160
2016-06-10	123	123	123	123	7,000	1,230
2016-06-09	122	124	119	124	7,000	1,240
2016-06-07	119	121	119	121	6,000	1,210
2016-06-06	115	120	115	120	6,000	1,200
2016-06-03	117	119	117	118	27,000	1,180
2016-06-02	124	126	119	119	59,000	1,190
2016-06-01	125	126	125	126	9,000	1,260
2016-05-31	123	125	123	125	7,000	1,250
2016-05-30	128	128	124	125	56,000	1,250
2016-05-27	127	128	126	126	5,000	1,260
2016-05-26	127	128	126	128	12,000	1,280
2016-05-25	128	130	127	129	15,000	1,290
2016-05-24	127	130	127	129	6,000	1,290
2016-05-23	129	130	129	130	10,000	1,300
2016-05-19	129	133	129	129	4,000	1,290
2016-05-17	128	131	128	131	3,000	1,310
2016-05-16	129	130	128	130	6,000	1,300
2016-05-13	129	132	129	132	2,000	1,320
2016-05-12	129	132	129	132	3,000	1,320
2016-05-11	132	135	132	134	18,000	1,340
2016-05-10	134	134	130	132	9,000	1,320
2016-05-09	127	131	127	131	7,000	1,310
2016-05-06	129	130	129	130	7,000	1,300
2016-05-02	127	131	127	129	5,000	1,290
2016-04-28	132	132	128	131	7,000	1,310
2016-04-26	130	132	128	130	9,000	1,300
2016-04-25	130	133	130	130	35,000	1,300
2016-04-22	132	132	130	130	15,000	1,300
2016-04-21	129	134	127	134	23,000	1,340
2016-04-20	128	129	128	128	7,000	1,280
2016-04-19	133	134	127	128	102,000	1,280
2016-04-18	125	131	125	128	64,000	1,280
2016-04-15	136	136	129	130	79,000	1,300
2016-04-14	137	138	136	138	7,000	1,380
2016-04-13	135	136	135	136	2,000	1,360
2016-04-12	139	139	133	134	15,000	1,340
2016-04-11	138	138	134	137	6,000	1,370
2016-04-08	136	139	136	136	3,000	1,360
2016-04-07	133	135	133	135	13,000	1,350
2016-04-06	130	133	128	133	6,000	1,330
2016-04-05	132	136	132	132	3,000	1,320
2016-04-04	136	136	132	136	5,000	1,360
2016-04-01	136	136	133	136	4,000	1,360
2016-03-31	136	136	135	135	3,000	1,350
2016-03-30	134	137	134	135	6,000	1,350
2016-03-29	135	136	133	136	9,000	1,360
2016-03-28	136	136	132	134	14,000	1,340
2016-03-25	137	137	134	135	19,000	1,350
2016-03-24	138	140	137	137	9,000	1,370
2016-03-23	140	140	140	140	1,000	1,400
2016-03-22	141	141	137	139	9,000	1,390
2016-03-18	141	142	140	140	3,000	1,400
2016-03-17	143	144	140	140	17,000	1,400
2016-03-16	139	142	139	142	15,000	1,420
2016-03-15	139	140	139	140	4,000	1,400
2016-03-14	139	140	139	140	3,000	1,400
2016-03-11	139	141	139	141	12,000	1,410
2016-03-10	139	143	139	141	22,000	1,410
2016-03-09	138	139	137	139	11,000	1,390
2016-03-08	138	149	137	140	146,000	1,400
2016-03-07	139	146	138	139	137,000	1,390
2016-03-04	141	142	141	142	2,000	1,420
2016-03-03	142	144	142	142	4,000	1,420
2016-03-02	146	146	142	143	10,000	1,430
2016-03-01	143	143	143	143	1,000	1,430
2016-02-29	141	141	141	141	2,000	1,410
2016-02-26	145	145	141	141	3,000	1,410
2016-02-25	139	141	139	141	4,000	1,410
2016-02-24	141	141	139	139	6,000	1,390
2016-02-23	145	145	142	142	4,000	1,420
2016-02-22	141	144	137	142	8,000	1,420
2016-02-18	142	151	141	144	13,000	1,440
2016-02-17	132	149	132	139	28,000	1,390
2016-02-16	128	142	128	142	6,000	1,420
2016-02-15	117	137	117	129	63,000	1,290
2016-02-12	132	137	122	122	33,000	1,220
2016-02-10	139	141	135	137	14,000	1,370
2016-02-09	139	141	136	136	7,000	1,360
2016-02-08	142	142	140	142	6,000	1,420
2016-02-05	140	147	140	145	20,000	1,450
2016-02-04	145	150	145	150	4,000	1,500
2016-02-03	143	147	143	145	7,000	1,450
2016-02-02	150	155	148	151	18,000	1,510
2016-02-01	149	153	146	149	7,000	1,490
2016-01-29	144	148	139	144	29,000	1,440
2016-01-28	142	153	142	145	9,000	1,450
2016-01-27	135	142	135	141	20,000	1,410
2016-01-26	133	135	131	132	12,000	1,320
2016-01-25	135	138	134	135	21,000	1,350
2016-01-22	129	131	127	131	33,000	1,310
2016-01-21	132	133	127	128	17,000	1,280
2016-01-20	137	139	130	134	37,000	1,340
2016-01-19	139	139	138	139	11,000	1,390
2016-01-18	138	142	133	138	34,000	1,380
2016-01-15	147	147	141	145	8,000	1,450
2016-01-14	147	147	143	146	12,000	1,460
2016-01-13	147	148	146	148	22,000	1,480
2016-01-12	152	152	147	148	9,000	1,480
2016-01-08	151	153	151	153	8,000	1,530
2016-01-07	153	153	148	151	17,000	1,510
2016-01-06	152	154	151	153	8,000	1,530
2016-01-05	153	154	152	153	7,000	1,530
2016-01-04	152	154	151	151	22,000	1,510

分割・併合履歴： [2018-06-27]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31