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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 172 | 175 | 171 | 173 | 82,000 | 1,730 |
| 2017-12-28 | 170 | 175 | 170 | 171 | 144,000 | 1,710 |
| 2017-12-27 | 165 | 174 | 165 | 171 | 210,000 | 1,710 |
| 2017-12-26 | 166 | 169 | 165 | 167 | 191,000 | 1,670 |
| 2017-12-25 | 172 | 175 | 169 | 171 | 137,000 | 1,710 |
| 2017-12-22 | 179 | 180 | 175 | 175 | 100,000 | 1,750 |
| 2017-12-21 | 177 | 195 | 175 | 177 | 1,573,000 | 1,770 |
| 2017-12-20 | 173 | 174 | 169 | 172 | 87,000 | 1,720 |
| 2017-12-19 | 176 | 176 | 170 | 175 | 176,000 | 1,750 |
| 2017-12-18 | 182 | 182 | 179 | 179 | 56,000 | 1,790 |
| 2017-12-15 | 184 | 185 | 179 | 182 | 231,000 | 1,820 |
| 2017-12-14 | 181 | 187 | 179 | 179 | 194,000 | 1,790 |
| 2017-12-13 | 182 | 182 | 176 | 176 | 105,000 | 1,760 |
| 2017-12-12 | 184 | 184 | 173 | 175 | 251,000 | 1,750 |
| 2017-12-11 | 180 | 185 | 179 | 182 | 135,000 | 1,820 |
| 2017-12-08 | 192 | 193 | 182 | 182 | 256,000 | 1,820 |
| 2017-12-07 | 182 | 191 | 181 | 187 | 457,000 | 1,870 |
| 2017-12-06 | 185 | 186 | 179 | 181 | 319,000 | 1,810 |
| 2017-12-05 | 196 | 198 | 183 | 185 | 676,000 | 1,850 |
| 2017-12-04 | 215 | 236 | 203 | 203 | 5,762,000 | 2,030 |
| 2017-12-01 | 198 | 211 | 187 | 194 | 1,909,000 | 1,940 |
| 2017-11-30 | 248 | 281 | 203 | 208 | 9,314,000 | 2,080 |
| 2017-11-29 | 166 | 209 | 160 | 209 | 3,678,000 | 2,090 |
| 2017-11-28 | 160 | 164 | 154 | 159 | 916,000 | 1,590 |
| 2017-11-27 | 150 | 153 | 148 | 152 | 113,000 | 1,520 |
| 2017-11-24 | 147 | 149 | 147 | 149 | 46,000 | 1,490 |
| 2017-11-22 | 142 | 147 | 142 | 147 | 43,000 | 1,470 |
| 2017-11-21 | 144 | 145 | 143 | 143 | 10,000 | 1,430 |
| 2017-11-20 | 144 | 145 | 144 | 145 | 6,000 | 1,450 |
| 2017-11-17 | 144 | 144 | 142 | 142 | 4,000 | 1,420 |
| 2017-11-16 | 142 | 143 | 141 | 143 | 9,000 | 1,430 |
| 2017-11-15 | 144 | 145 | 141 | 144 | 25,000 | 1,440 |
| 2017-11-13 | 147 | 148 | 147 | 148 | 17,000 | 1,480 |
| 2017-11-10 | 149 | 149 | 146 | 149 | 37,000 | 1,490 |
| 2017-11-09 | 151 | 153 | 148 | 149 | 83,000 | 1,490 |
| 2017-11-08 | 149 | 151 | 147 | 150 | 82,000 | 1,500 |
| 2017-11-07 | 145 | 148 | 145 | 148 | 29,000 | 1,480 |
| 2017-11-06 | 146 | 148 | 145 | 146 | 58,000 | 1,460 |
| 2017-11-02 | 145 | 147 | 144 | 144 | 59,000 | 1,440 |
| 2017-11-01 | 144 | 145 | 141 | 144 | 76,000 | 1,440 |
| 2017-10-31 | 146 | 146 | 143 | 144 | 46,000 | 1,440 |
| 2017-10-30 | 146 | 146 | 144 | 145 | 8,000 | 1,450 |
| 2017-10-27 | 145 | 146 | 145 | 145 | 11,000 | 1,450 |
| 2017-10-26 | 144 | 145 | 142 | 144 | 29,000 | 1,440 |
| 2017-10-25 | 146 | 146 | 144 | 144 | 13,000 | 1,440 |
| 2017-10-24 | 147 | 148 | 145 | 146 | 16,000 | 1,460 |
| 2017-10-23 | 144 | 149 | 144 | 147 | 25,000 | 1,470 |
| 2017-10-20 | 150 | 150 | 144 | 144 | 76,000 | 1,440 |
| 2017-10-19 | 153 | 157 | 150 | 150 | 164,000 | 1,500 |
| 2017-10-18 | 148 | 153 | 148 | 151 | 90,000 | 1,510 |
| 2017-10-17 | 142 | 148 | 142 | 147 | 109,000 | 1,470 |
| 2017-10-16 | 143 | 144 | 142 | 143 | 9,000 | 1,430 |
| 2017-10-13 | 143 | 143 | 142 | 142 | 2,000 | 1,420 |
| 2017-10-12 | 139 | 143 | 139 | 143 | 31,000 | 1,430 |
| 2017-10-11 | 141 | 141 | 139 | 139 | 15,000 | 1,390 |
| 2017-10-10 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2017-10-06 | 140 | 142 | 140 | 141 | 15,000 | 1,410 |
| 2017-10-05 | 143 | 143 | 142 | 142 | 3,000 | 1,420 |
| 2017-10-04 | 144 | 144 | 143 | 144 | 9,000 | 1,440 |
| 2017-10-03 | 144 | 146 | 143 | 145 | 18,000 | 1,450 |
| 2017-10-02 | 143 | 144 | 142 | 144 | 11,000 | 1,440 |
| 2017-09-29 | 142 | 143 | 141 | 142 | 12,000 | 1,420 |
| 2017-09-28 | 140 | 142 | 140 | 142 | 28,000 | 1,420 |
| 2017-09-27 | 139 | 140 | 138 | 140 | 26,000 | 1,400 |
| 2017-09-26 | 138 | 140 | 138 | 140 | 12,000 | 1,400 |
| 2017-09-25 | 138 | 139 | 138 | 139 | 7,000 | 1,390 |
| 2017-09-22 | 140 | 140 | 138 | 138 | 30,000 | 1,380 |
| 2017-09-21 | 142 | 143 | 140 | 141 | 14,000 | 1,410 |
| 2017-09-20 | 142 | 143 | 142 | 142 | 4,000 | 1,420 |
| 2017-09-19 | 141 | 141 | 138 | 141 | 34,000 | 1,410 |
| 2017-09-15 | 137 | 143 | 137 | 141 | 82,000 | 1,410 |
| 2017-09-14 | 138 | 139 | 137 | 137 | 22,000 | 1,370 |
| 2017-09-13 | 136 | 138 | 136 | 138 | 54,000 | 1,380 |
| 2017-09-12 | 136 | 137 | 136 | 137 | 12,000 | 1,370 |
| 2017-09-11 | 134 | 136 | 133 | 136 | 40,000 | 1,360 |
| 2017-09-08 | 134 | 134 | 132 | 132 | 27,000 | 1,320 |
| 2017-09-07 | 133 | 134 | 133 | 134 | 29,000 | 1,340 |
| 2017-09-06 | 132 | 134 | 131 | 133 | 28,000 | 1,330 |
| 2017-09-05 | 136 | 136 | 132 | 132 | 77,000 | 1,320 |
| 2017-09-04 | 136 | 138 | 135 | 138 | 38,000 | 1,380 |
| 2017-09-01 | 137 | 138 | 136 | 137 | 30,000 | 1,370 |
| 2017-08-31 | 133 | 137 | 133 | 136 | 97,000 | 1,360 |
| 2017-08-30 | 134 | 135 | 133 | 133 | 16,000 | 1,330 |
| 2017-08-29 | 135 | 135 | 133 | 135 | 11,000 | 1,350 |
| 2017-08-28 | 135 | 136 | 135 | 136 | 13,000 | 1,360 |
| 2017-08-25 | 134 | 136 | 133 | 136 | 34,000 | 1,360 |
| 2017-08-24 | 135 | 135 | 134 | 134 | 5,000 | 1,340 |
| 2017-08-23 | 134 | 135 | 134 | 134 | 16,000 | 1,340 |
| 2017-08-22 | 133 | 135 | 133 | 134 | 20,000 | 1,340 |
| 2017-08-21 | 132 | 135 | 131 | 131 | 71,000 | 1,310 |
| 2017-08-18 | 136 | 136 | 133 | 134 | 69,000 | 1,340 |
| 2017-08-17 | 135 | 139 | 134 | 137 | 123,000 | 1,370 |
| 2017-08-16 | 133 | 135 | 133 | 134 | 63,000 | 1,340 |
| 2017-08-15 | 135 | 135 | 131 | 133 | 91,000 | 1,330 |
| 2017-08-14 | 128 | 137 | 125 | 133 | 480,000 | 1,330 |
| 2017-08-10 | 162 | 163 | 158 | 158 | 150,000 | 1,580 |
| 2017-08-09 | 163 | 163 | 159 | 162 | 82,000 | 1,620 |
| 2017-08-08 | 158 | 163 | 158 | 161 | 49,000 | 1,610 |
| 2017-08-07 | 159 | 160 | 158 | 158 | 32,000 | 1,580 |
| 2017-08-04 | 159 | 159 | 155 | 158 | 22,000 | 1,580 |
| 2017-08-03 | 159 | 159 | 156 | 157 | 28,000 | 1,570 |
| 2017-08-02 | 154 | 159 | 154 | 159 | 13,000 | 1,590 |
| 2017-08-01 | 160 | 162 | 154 | 154 | 78,000 | 1,540 |
| 2017-07-31 | 160 | 161 | 156 | 159 | 81,000 | 1,590 |
| 2017-07-28 | 159 | 161 | 158 | 160 | 44,000 | 1,600 |
| 2017-07-27 | 162 | 167 | 158 | 158 | 346,000 | 1,580 |
| 2017-07-26 | 159 | 161 | 157 | 161 | 137,000 | 1,610 |
| 2017-07-25 | 157 | 159 | 156 | 158 | 68,000 | 1,580 |
| 2017-07-24 | 156 | 157 | 153 | 156 | 71,000 | 1,560 |
| 2017-07-21 | 154 | 156 | 153 | 155 | 52,000 | 1,550 |
| 2017-07-20 | 153 | 154 | 153 | 154 | 8,000 | 1,540 |
| 2017-07-19 | 154 | 154 | 152 | 153 | 33,000 | 1,530 |
| 2017-07-18 | 155 | 155 | 153 | 153 | 35,000 | 1,530 |
| 2017-07-14 | 155 | 156 | 154 | 155 | 72,000 | 1,550 |
| 2017-07-13 | 156 | 156 | 153 | 154 | 17,000 | 1,540 |
| 2017-07-12 | 154 | 155 | 153 | 155 | 57,000 | 1,550 |
| 2017-07-11 | 154 | 154 | 153 | 154 | 26,000 | 1,540 |
| 2017-07-10 | 153 | 156 | 153 | 155 | 49,000 | 1,550 |
| 2017-07-07 | 153 | 154 | 153 | 153 | 19,000 | 1,530 |
| 2017-07-06 | 154 | 155 | 153 | 155 | 9,000 | 1,550 |
| 2017-07-05 | 154 | 158 | 154 | 156 | 56,000 | 1,560 |
| 2017-07-04 | 158 | 158 | 153 | 154 | 90,000 | 1,540 |
| 2017-07-03 | 159 | 162 | 156 | 158 | 194,000 | 1,580 |
| 2017-06-30 | 157 | 161 | 156 | 159 | 292,000 | 1,590 |
| 2017-06-29 | 153 | 159 | 153 | 158 | 121,000 | 1,580 |
| 2017-06-28 | 155 | 155 | 153 | 154 | 21,000 | 1,540 |
| 2017-06-27 | 150 | 155 | 150 | 155 | 114,000 | 1,550 |
| 2017-06-26 | 151 | 151 | 149 | 150 | 14,000 | 1,500 |
| 2017-06-23 | 150 | 151 | 149 | 151 | 20,000 | 1,510 |
| 2017-06-22 | 149 | 149 | 144 | 149 | 70,000 | 1,490 |
| 2017-06-21 | 151 | 152 | 149 | 149 | 84,000 | 1,490 |
| 2017-06-20 | 153 | 155 | 151 | 152 | 79,000 | 1,520 |
| 2017-06-19 | 155 | 157 | 151 | 152 | 126,000 | 1,520 |
| 2017-06-16 | 162 | 162 | 153 | 153 | 273,000 | 1,530 |
| 2017-06-15 | 163 | 163 | 155 | 157 | 64,000 | 1,570 |
| 2017-06-14 | 161 | 162 | 158 | 161 | 30,000 | 1,610 |
| 2017-06-13 | 165 | 165 | 159 | 159 | 82,000 | 1,590 |
| 2017-06-12 | 157 | 164 | 155 | 163 | 230,000 | 1,630 |
| 2017-06-09 | 157 | 158 | 154 | 155 | 38,000 | 1,550 |
| 2017-06-08 | 155 | 160 | 155 | 156 | 83,000 | 1,560 |
| 2017-06-07 | 152 | 155 | 152 | 155 | 6,000 | 1,550 |
| 2017-06-06 | 154 | 155 | 152 | 153 | 23,000 | 1,530 |
| 2017-06-05 | 153 | 165 | 153 | 154 | 200,000 | 1,540 |
| 2017-06-02 | 152 | 154 | 152 | 154 | 6,000 | 1,540 |
| 2017-06-01 | 153 | 153 | 152 | 152 | 3,000 | 1,520 |
| 2017-05-31 | 152 | 153 | 151 | 153 | 6,000 | 1,530 |
| 2017-05-30 | 153 | 154 | 153 | 153 | 4,000 | 1,530 |
| 2017-05-29 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2017-05-26 | 155 | 155 | 153 | 155 | 12,000 | 1,550 |
| 2017-05-25 | 153 | 155 | 153 | 155 | 25,000 | 1,550 |
| 2017-05-24 | 151 | 152 | 148 | 151 | 14,000 | 1,510 |
| 2017-05-23 | 152 | 156 | 151 | 153 | 33,000 | 1,530 |
| 2017-05-22 | 156 | 156 | 151 | 151 | 34,000 | 1,510 |
| 2017-05-19 | 152 | 154 | 152 | 153 | 5,000 | 1,530 |
| 2017-05-18 | 152 | 155 | 148 | 154 | 13,000 | 1,540 |
| 2017-05-17 | 151 | 154 | 150 | 151 | 35,000 | 1,510 |
| 2017-05-16 | 155 | 155 | 154 | 155 | 20,000 | 1,550 |
| 2017-05-15 | 152 | 154 | 152 | 154 | 2,000 | 1,540 |
| 2017-05-11 | 152 | 154 | 152 | 154 | 2,000 | 1,540 |
| 2017-05-10 | 155 | 155 | 154 | 155 | 5,000 | 1,550 |
| 2017-05-09 | 153 | 156 | 152 | 155 | 22,000 | 1,550 |
| 2017-05-08 | 154 | 156 | 153 | 155 | 10,000 | 1,550 |
| 2017-05-02 | 155 | 155 | 152 | 154 | 4,000 | 1,540 |
| 2017-05-01 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2017-04-28 | 154 | 155 | 153 | 153 | 4,000 | 1,530 |
| 2017-04-27 | 153 | 154 | 152 | 153 | 7,000 | 1,530 |
| 2017-04-26 | 153 | 156 | 153 | 155 | 5,000 | 1,550 |
| 2017-04-25 | 154 | 154 | 151 | 154 | 8,000 | 1,540 |
| 2017-04-24 | 149 | 154 | 149 | 151 | 7,000 | 1,510 |
| 2017-04-21 | 146 | 149 | 146 | 149 | 6,000 | 1,490 |
| 2017-04-20 | 146 | 148 | 145 | 147 | 11,000 | 1,470 |
| 2017-04-19 | 147 | 148 | 147 | 148 | 6,000 | 1,480 |
| 2017-04-18 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2017-04-17 | 146 | 149 | 146 | 147 | 12,000 | 1,470 |
| 2017-04-14 | 147 | 148 | 147 | 147 | 4,000 | 1,470 |
| 2017-04-13 | 147 | 150 | 147 | 148 | 14,000 | 1,480 |
| 2017-04-12 | 147 | 150 | 145 | 148 | 42,000 | 1,480 |
| 2017-04-11 | 148 | 151 | 147 | 151 | 30,000 | 1,510 |
| 2017-04-10 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2017-04-07 | 151 | 154 | 151 | 151 | 16,000 | 1,510 |
| 2017-04-06 | 149 | 153 | 148 | 150 | 23,000 | 1,500 |
| 2017-04-05 | 145 | 150 | 145 | 150 | 24,000 | 1,500 |
| 2017-04-04 | 152 | 152 | 148 | 148 | 9,000 | 1,480 |
| 2017-04-03 | 151 | 154 | 148 | 153 | 37,000 | 1,530 |
| 2017-03-31 | 152 | 155 | 152 | 152 | 16,000 | 1,520 |
| 2017-03-30 | 151 | 155 | 151 | 155 | 27,000 | 1,550 |
| 2017-03-29 | 156 | 179 | 152 | 155 | 321,000 | 1,550 |
| 2017-03-28 | 152 | 157 | 152 | 156 | 89,000 | 1,560 |
| 2017-03-27 | 152 | 153 | 151 | 152 | 9,000 | 1,520 |
| 2017-03-24 | 151 | 153 | 150 | 153 | 41,000 | 1,530 |
| 2017-03-23 | 151 | 153 | 148 | 153 | 8,000 | 1,530 |
| 2017-03-22 | 148 | 153 | 148 | 148 | 13,000 | 1,480 |
| 2017-03-21 | 150 | 150 | 135 | 148 | 164,000 | 1,480 |
| 2017-03-17 | 152 | 153 | 149 | 151 | 36,000 | 1,510 |
| 2017-03-16 | 153 | 157 | 152 | 154 | 43,000 | 1,540 |
| 2017-03-15 | 155 | 157 | 155 | 157 | 7,000 | 1,570 |
| 2017-03-14 | 154 | 156 | 154 | 154 | 28,000 | 1,540 |
| 2017-03-13 | 165 | 165 | 155 | 157 | 63,000 | 1,570 |
| 2017-03-10 | 154 | 155 | 154 | 155 | 12,000 | 1,550 |
| 2017-03-09 | 154 | 154 | 150 | 154 | 44,000 | 1,540 |
| 2017-03-08 | 158 | 158 | 153 | 155 | 70,000 | 1,550 |
| 2017-03-07 | 146 | 182 | 146 | 158 | 597,000 | 1,580 |
| 2017-03-06 | 143 | 148 | 141 | 147 | 58,000 | 1,470 |
| 2017-03-03 | 141 | 146 | 139 | 143 | 40,000 | 1,430 |
| 2017-03-02 | 141 | 143 | 141 | 142 | 16,000 | 1,420 |
| 2017-03-01 | 141 | 142 | 140 | 141 | 11,000 | 1,410 |
| 2017-02-28 | 143 | 146 | 143 | 143 | 6,000 | 1,430 |
| 2017-02-27 | 141 | 143 | 141 | 141 | 3,000 | 1,410 |
| 2017-02-24 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2017-02-23 | 146 | 146 | 142 | 143 | 5,000 | 1,430 |
| 2017-02-21 | 143 | 150 | 143 | 146 | 41,000 | 1,460 |
| 2017-02-17 | 142 | 142 | 141 | 142 | 20,000 | 1,420 |
| 2017-02-16 | 142 | 144 | 142 | 144 | 7,000 | 1,440 |
| 2017-02-15 | 140 | 144 | 139 | 143 | 28,000 | 1,430 |
| 2017-02-14 | 144 | 144 | 140 | 141 | 23,000 | 1,410 |
| 2017-02-13 | 144 | 145 | 140 | 145 | 56,000 | 1,450 |
| 2017-02-10 | 139 | 150 | 139 | 146 | 208,000 | 1,460 |
| 2017-02-09 | 139 | 141 | 137 | 137 | 11,000 | 1,370 |
| 2017-02-08 | 136 | 139 | 136 | 139 | 7,000 | 1,390 |
| 2017-02-07 | 136 | 138 | 135 | 138 | 20,000 | 1,380 |
| 2017-02-06 | 136 | 138 | 134 | 135 | 24,000 | 1,350 |
| 2017-02-03 | 136 | 138 | 136 | 138 | 19,000 | 1,380 |
| 2017-02-02 | 138 | 139 | 138 | 139 | 4,000 | 1,390 |
| 2017-02-01 | 135 | 138 | 135 | 137 | 22,000 | 1,370 |
| 2017-01-31 | 140 | 143 | 137 | 137 | 93,000 | 1,370 |
| 2017-01-30 | 139 | 141 | 136 | 139 | 25,000 | 1,390 |
| 2017-01-27 | 136 | 146 | 136 | 140 | 47,000 | 1,400 |
| 2017-01-26 | 133 | 136 | 133 | 136 | 15,000 | 1,360 |
| 2017-01-25 | 135 | 136 | 131 | 132 | 58,000 | 1,320 |
| 2017-01-24 | 135 | 135 | 132 | 135 | 10,000 | 1,350 |
| 2017-01-23 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2017-01-20 | 134 | 136 | 133 | 133 | 6,000 | 1,330 |
| 2017-01-19 | 135 | 136 | 133 | 135 | 8,000 | 1,350 |
| 2017-01-18 | 131 | 136 | 131 | 134 | 8,000 | 1,340 |
| 2017-01-17 | 134 | 136 | 131 | 136 | 26,000 | 1,360 |
| 2017-01-16 | 134 | 135 | 134 | 135 | 3,000 | 1,350 |
| 2017-01-13 | 135 | 136 | 134 | 136 | 4,000 | 1,360 |
| 2017-01-12 | 136 | 137 | 136 | 137 | 2,000 | 1,370 |
| 2017-01-11 | 136 | 137 | 135 | 136 | 15,000 | 1,360 |
| 2017-01-10 | 134 | 136 | 134 | 135 | 19,000 | 1,350 |
| 2017-01-06 | 133 | 134 | 133 | 134 | 3,000 | 1,340 |
| 2017-01-05 | 133 | 136 | 132 | 134 | 27,000 | 1,340 |
| 2017-01-04 | 134 | 135 | 133 | 133 | 21,000 | 1,330 |
分割・併合履歴 ： [2018-06-27]1株→0.1株