5610 大和重工(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2917217517117382,0001,730
2017-12-28170175170171144,0001,710
2017-12-27165174165171210,0001,710
2017-12-26166169165167191,0001,670
2017-12-25172175169171137,0001,710
2017-12-22179180175175100,0001,750
2017-12-211771951751771,573,0001,770
2017-12-2017317416917287,0001,720
2017-12-19176176170175176,0001,750
2017-12-1818218217917956,0001,790
2017-12-15184185179182231,0001,820
2017-12-14181187179179194,0001,790
2017-12-13182182176176105,0001,760
2017-12-12184184173175251,0001,750
2017-12-11180185179182135,0001,820
2017-12-08192193182182256,0001,820
2017-12-07182191181187457,0001,870
2017-12-06185186179181319,0001,810
2017-12-05196198183185676,0001,850
2017-12-042152362032035,762,0002,030
2017-12-011982111871941,909,0001,940
2017-11-302482812032089,314,0002,080
2017-11-291662091602093,678,0002,090
2017-11-28160164154159916,0001,590
2017-11-27150153148152113,0001,520
2017-11-2414714914714946,0001,490
2017-11-2214214714214743,0001,470
2017-11-2114414514314310,0001,430
2017-11-201441451441456,0001,450
2017-11-171441441421424,0001,420
2017-11-161421431411439,0001,430
2017-11-1514414514114425,0001,440
2017-11-1314714814714817,0001,480
2017-11-1014914914614937,0001,490
2017-11-0915115314814983,0001,490
2017-11-0814915114715082,0001,500
2017-11-0714514814514829,0001,480
2017-11-0614614814514658,0001,460
2017-11-0214514714414459,0001,440
2017-11-0114414514114476,0001,440
2017-10-3114614614314446,0001,440
2017-10-301461461441458,0001,450
2017-10-2714514614514511,0001,450
2017-10-2614414514214429,0001,440
2017-10-2514614614414413,0001,440
2017-10-2414714814514616,0001,460
2017-10-2314414914414725,0001,470
2017-10-2015015014414476,0001,440
2017-10-19153157150150164,0001,500
2017-10-1814815314815190,0001,510
2017-10-17142148142147109,0001,470
2017-10-161431441421439,0001,430
2017-10-131431431421422,0001,420
2017-10-1213914313914331,0001,430
2017-10-1114114113913915,0001,390
2017-10-101421421421421,0001,420
2017-10-0614014214014115,0001,410
2017-10-051431431421423,0001,420
2017-10-041441441431449,0001,440
2017-10-0314414614314518,0001,450
2017-10-0214314414214411,0001,440
2017-09-2914214314114212,0001,420
2017-09-2814014214014228,0001,420
2017-09-2713914013814026,0001,400
2017-09-2613814013814012,0001,400
2017-09-251381391381397,0001,390
2017-09-2214014013813830,0001,380
2017-09-2114214314014114,0001,410
2017-09-201421431421424,0001,420
2017-09-1914114113814134,0001,410
2017-09-1513714313714182,0001,410
2017-09-1413813913713722,0001,370
2017-09-1313613813613854,0001,380
2017-09-1213613713613712,0001,370
2017-09-1113413613313640,0001,360
2017-09-0813413413213227,0001,320
2017-09-0713313413313429,0001,340
2017-09-0613213413113328,0001,330
2017-09-0513613613213277,0001,320
2017-09-0413613813513838,0001,380
2017-09-0113713813613730,0001,370
2017-08-3113313713313697,0001,360
2017-08-3013413513313316,0001,330
2017-08-2913513513313511,0001,350
2017-08-2813513613513613,0001,360
2017-08-2513413613313634,0001,360
2017-08-241351351341345,0001,340
2017-08-2313413513413416,0001,340
2017-08-2213313513313420,0001,340
2017-08-2113213513113171,0001,310
2017-08-1813613613313469,0001,340
2017-08-17135139134137123,0001,370
2017-08-1613313513313463,0001,340
2017-08-1513513513113391,0001,330
2017-08-14128137125133480,0001,330
2017-08-10162163158158150,0001,580
2017-08-0916316315916282,0001,620
2017-08-0815816315816149,0001,610
2017-08-0715916015815832,0001,580
2017-08-0415915915515822,0001,580
2017-08-0315915915615728,0001,570
2017-08-0215415915415913,0001,590
2017-08-0116016215415478,0001,540
2017-07-3116016115615981,0001,590
2017-07-2815916115816044,0001,600
2017-07-27162167158158346,0001,580
2017-07-26159161157161137,0001,610
2017-07-2515715915615868,0001,580
2017-07-2415615715315671,0001,560
2017-07-2115415615315552,0001,550
2017-07-201531541531548,0001,540
2017-07-1915415415215333,0001,530
2017-07-1815515515315335,0001,530
2017-07-1415515615415572,0001,550
2017-07-1315615615315417,0001,540
2017-07-1215415515315557,0001,550
2017-07-1115415415315426,0001,540
2017-07-1015315615315549,0001,550
2017-07-0715315415315319,0001,530
2017-07-061541551531559,0001,550
2017-07-0515415815415656,0001,560
2017-07-0415815815315490,0001,540
2017-07-03159162156158194,0001,580
2017-06-30157161156159292,0001,590
2017-06-29153159153158121,0001,580
2017-06-2815515515315421,0001,540
2017-06-27150155150155114,0001,550
2017-06-2615115114915014,0001,500
2017-06-2315015114915120,0001,510
2017-06-2214914914414970,0001,490
2017-06-2115115214914984,0001,490
2017-06-2015315515115279,0001,520
2017-06-19155157151152126,0001,520
2017-06-16162162153153273,0001,530
2017-06-1516316315515764,0001,570
2017-06-1416116215816130,0001,610
2017-06-1316516515915982,0001,590
2017-06-12157164155163230,0001,630
2017-06-0915715815415538,0001,550
2017-06-0815516015515683,0001,560
2017-06-071521551521556,0001,550
2017-06-0615415515215323,0001,530
2017-06-05153165153154200,0001,540
2017-06-021521541521546,0001,540
2017-06-011531531521523,0001,520
2017-05-311521531511536,0001,530
2017-05-301531541531534,0001,530
2017-05-291551551551551,0001,550
2017-05-2615515515315512,0001,550
2017-05-2515315515315525,0001,550
2017-05-2415115214815114,0001,510
2017-05-2315215615115333,0001,530
2017-05-2215615615115134,0001,510
2017-05-191521541521535,0001,530
2017-05-1815215514815413,0001,540
2017-05-1715115415015135,0001,510
2017-05-1615515515415520,0001,550
2017-05-151521541521542,0001,540
2017-05-111521541521542,0001,540
2017-05-101551551541555,0001,550
2017-05-0915315615215522,0001,550
2017-05-0815415615315510,0001,550
2017-05-021551551521544,0001,540
2017-05-011551551551551,0001,550
2017-04-281541551531534,0001,530
2017-04-271531541521537,0001,530
2017-04-261531561531555,0001,550
2017-04-251541541511548,0001,540
2017-04-241491541491517,0001,510
2017-04-211461491461496,0001,490
2017-04-2014614814514711,0001,470
2017-04-191471481471486,0001,480
2017-04-181491491491492,0001,490
2017-04-1714614914614712,0001,470
2017-04-141471481471474,0001,470
2017-04-1314715014714814,0001,480
2017-04-1214715014514842,0001,480
2017-04-1114815114715130,0001,510
2017-04-101511511501503,0001,500
2017-04-0715115415115116,0001,510
2017-04-0614915314815023,0001,500
2017-04-0514515014515024,0001,500
2017-04-041521521481489,0001,480
2017-04-0315115414815337,0001,530
2017-03-3115215515215216,0001,520
2017-03-3015115515115527,0001,550
2017-03-29156179152155321,0001,550
2017-03-2815215715215689,0001,560
2017-03-271521531511529,0001,520
2017-03-2415115315015341,0001,530
2017-03-231511531481538,0001,530
2017-03-2214815314814813,0001,480
2017-03-21150150135148164,0001,480
2017-03-1715215314915136,0001,510
2017-03-1615315715215443,0001,540
2017-03-151551571551577,0001,570
2017-03-1415415615415428,0001,540
2017-03-1316516515515763,0001,570
2017-03-1015415515415512,0001,550
2017-03-0915415415015444,0001,540
2017-03-0815815815315570,0001,550
2017-03-07146182146158597,0001,580
2017-03-0614314814114758,0001,470
2017-03-0314114613914340,0001,430
2017-03-0214114314114216,0001,420
2017-03-0114114214014111,0001,410
2017-02-281431461431436,0001,430
2017-02-271411431411413,0001,410
2017-02-241431431431431,0001,430
2017-02-231461461421435,0001,430
2017-02-2114315014314641,0001,460
2017-02-1714214214114220,0001,420
2017-02-161421441421447,0001,440
2017-02-1514014413914328,0001,430
2017-02-1414414414014123,0001,410
2017-02-1314414514014556,0001,450
2017-02-10139150139146208,0001,460
2017-02-0913914113713711,0001,370
2017-02-081361391361397,0001,390
2017-02-0713613813513820,0001,380
2017-02-0613613813413524,0001,350
2017-02-0313613813613819,0001,380
2017-02-021381391381394,0001,390
2017-02-0113513813513722,0001,370
2017-01-3114014313713793,0001,370
2017-01-3013914113613925,0001,390
2017-01-2713614613614047,0001,400
2017-01-2613313613313615,0001,360
2017-01-2513513613113258,0001,320
2017-01-2413513513213510,0001,350
2017-01-231351351351351,0001,350
2017-01-201341361331336,0001,330
2017-01-191351361331358,0001,350
2017-01-181311361311348,0001,340
2017-01-1713413613113626,0001,360
2017-01-161341351341353,0001,350
2017-01-131351361341364,0001,360
2017-01-121361371361372,0001,370
2017-01-1113613713513615,0001,360
2017-01-1013413613413519,0001,350
2017-01-061331341331343,0001,340
2017-01-0513313613213427,0001,340
2017-01-0413413513313321,0001,330

分割・併合履歴 : [2018-06-27]1株→0.1株