5610 大和重工(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 730 | 755 | 730 | 745 | 2,900 | 745 |
2018-12-27 | 736 | 762 | 732 | 732 | 7,100 | 732 |
2018-12-26 | 773 | 774 | 731 | 731 | 9,000 | 731 |
2018-12-25 | 796 | 815 | 773 | 773 | 8,400 | 773 |
2018-12-21 | 904 | 916 | 895 | 916 | 1,600 | 916 |
2018-12-20 | 924 | 936 | 907 | 936 | 1,700 | 936 |
2018-12-19 | 908 | 968 | 908 | 924 | 600 | 924 |
2018-12-18 | 940 | 940 | 909 | 909 | 1,300 | 909 |
2018-12-17 | 955 | 969 | 955 | 968 | 400 | 968 |
2018-12-14 | 972 | 972 | 970 | 970 | 1,100 | 970 |
2018-12-13 | 973 | 973 | 955 | 972 | 2,400 | 972 |
2018-12-12 | 982 | 1,004 | 981 | 985 | 800 | 985 |
2018-12-11 | 1,010 | 1,010 | 982 | 982 | 300 | 982 |
2018-12-10 | 1,002 | 1,021 | 1,002 | 1,015 | 400 | 1,015 |
2018-12-07 | 1,000 | 1,029 | 1,000 | 1,019 | 1,300 | 1,019 |
2018-12-06 | 1,005 | 1,029 | 1,002 | 1,020 | 1,400 | 1,020 |
2018-12-05 | 1,013 | 1,015 | 1,005 | 1,005 | 1,100 | 1,005 |
2018-12-04 | 1,070 | 1,070 | 1,042 | 1,042 | 2,500 | 1,042 |
2018-12-03 | 1,070 | 1,070 | 1,070 | 1,070 | 300 | 1,070 |
2018-11-30 | 1,075 | 1,114 | 1,070 | 1,085 | 4,300 | 1,085 |
2018-11-29 | 1,016 | 1,122 | 1,016 | 1,070 | 16,700 | 1,070 |
2018-11-28 | 998 | 1,047 | 998 | 1,046 | 2,200 | 1,046 |
2018-11-27 | 996 | 999 | 995 | 998 | 2,000 | 998 |
2018-11-26 | 995 | 999 | 995 | 998 | 900 | 998 |
2018-11-22 | - | - | - | 995 | - | 995 |
2018-11-21 | 985 | 995 | 985 | 995 | 300 | 995 |
2018-11-20 | 989 | 989 | 975 | 975 | 300 | 975 |
2018-11-19 | 981 | 998 | 978 | 998 | 3,000 | 998 |
2018-11-16 | 1,000 | 1,000 | 959 | 982 | 15,700 | 982 |
2018-11-15 | 1,022 | 1,048 | 1,022 | 1,048 | 600 | 1,048 |
2018-11-14 | 1,092 | 1,092 | 1,062 | 1,062 | 400 | 1,062 |
2018-11-13 | - | - | - | 1,093 | - | 1,093 |
2018-11-12 | 1,093 | 1,095 | 1,064 | 1,093 | 700 | 1,093 |
2018-11-09 | - | - | - | 1,093 | - | 1,093 |
2018-11-08 | 1,094 | 1,094 | 1,065 | 1,093 | 1,100 | 1,093 |
2018-11-07 | 1,088 | 1,088 | 1,064 | 1,085 | 400 | 1,085 |
2018-11-06 | 1,062 | 1,088 | 1,062 | 1,064 | 600 | 1,064 |
2018-11-05 | 1,065 | 1,092 | 1,065 | 1,092 | 400 | 1,092 |
2018-11-02 | 1,071 | 1,071 | 1,039 | 1,070 | 800 | 1,070 |
2018-11-01 | 1,049 | 1,070 | 1,049 | 1,070 | 400 | 1,070 |
2018-10-31 | 1,069 | 1,069 | 1,069 | 1,069 | 100 | 1,069 |
2018-10-30 | 1,028 | 1,070 | 1,028 | 1,070 | 600 | 1,070 |
2018-10-29 | 1,051 | 1,061 | 1,051 | 1,059 | 1,600 | 1,059 |
2018-10-26 | 1,088 | 1,091 | 1,052 | 1,052 | 1,000 | 1,052 |
2018-10-25 | 1,101 | 1,130 | 1,078 | 1,078 | 3,000 | 1,078 |
2018-10-24 | 1,117 | 1,144 | 1,117 | 1,144 | 200 | 1,144 |
2018-10-23 | 1,126 | 1,139 | 1,126 | 1,139 | 400 | 1,139 |
2018-10-22 | 1,121 | 1,128 | 1,121 | 1,121 | 300 | 1,121 |
2018-10-19 | - | - | - | 1,143 | - | 1,143 |
2018-10-18 | 1,130 | 1,143 | 1,130 | 1,143 | 200 | 1,143 |
2018-10-17 | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 1,155 |
2018-10-16 | 1,122 | 1,152 | 1,122 | 1,127 | 1,100 | 1,127 |
2018-10-15 | 1,164 | 1,164 | 1,164 | 1,164 | 100 | 1,164 |
2018-10-12 | 1,117 | 1,144 | 1,104 | 1,144 | 900 | 1,144 |
2018-10-11 | 1,105 | 1,117 | 1,103 | 1,104 | 1,100 | 1,104 |
2018-10-10 | 1,151 | 1,151 | 1,121 | 1,135 | 300 | 1,135 |
2018-10-09 | - | - | - | 1,142 | - | 1,142 |
2018-10-05 | 1,142 | 1,163 | 1,141 | 1,142 | 1,700 | 1,142 |
2018-10-04 | 1,142 | 1,152 | 1,142 | 1,152 | 800 | 1,152 |
2018-10-03 | 1,149 | 1,167 | 1,145 | 1,167 | 1,600 | 1,167 |
2018-10-02 | 1,169 | 1,169 | 1,151 | 1,168 | 900 | 1,168 |
2018-10-01 | 1,145 | 1,154 | 1,141 | 1,141 | 400 | 1,141 |
2018-09-28 | 1,146 | 1,146 | 1,145 | 1,145 | 200 | 1,145 |
2018-09-27 | 1,152 | 1,176 | 1,150 | 1,176 | 400 | 1,176 |
2018-09-26 | 1,189 | 1,189 | 1,189 | 1,189 | 100 | 1,189 |
2018-09-25 | 1,171 | 1,184 | 1,158 | 1,180 | 2,200 | 1,180 |
2018-09-21 | 1,178 | 1,178 | 1,160 | 1,177 | 1,000 | 1,177 |
2018-09-20 | 1,167 | 1,182 | 1,161 | 1,164 | 2,300 | 1,164 |
2018-09-19 | 1,150 | 1,159 | 1,120 | 1,158 | 1,100 | 1,158 |
2018-09-18 | 1,115 | 1,145 | 1,109 | 1,145 | 1,400 | 1,145 |
2018-09-14 | 1,115 | 1,126 | 1,111 | 1,119 | 600 | 1,119 |
2018-09-13 | 1,110 | 1,119 | 1,104 | 1,119 | 1,800 | 1,119 |
2018-09-12 | 1,111 | 1,115 | 1,111 | 1,115 | 600 | 1,115 |
2018-09-11 | 1,123 | 1,125 | 1,120 | 1,125 | 500 | 1,125 |
2018-09-10 | 1,130 | 1,150 | 1,121 | 1,135 | 700 | 1,135 |
2018-09-07 | 1,113 | 1,131 | 1,113 | 1,130 | 800 | 1,130 |
2018-09-06 | 1,131 | 1,160 | 1,129 | 1,131 | 1,000 | 1,131 |
2018-09-05 | 1,126 | 1,164 | 1,125 | 1,160 | 800 | 1,160 |
2018-09-04 | 1,163 | 1,169 | 1,140 | 1,150 | 900 | 1,150 |
2018-09-03 | 1,150 | 1,166 | 1,141 | 1,141 | 1,400 | 1,141 |
2018-08-31 | 1,145 | 1,175 | 1,145 | 1,175 | 200 | 1,175 |
2018-08-30 | 1,165 | 1,170 | 1,161 | 1,170 | 400 | 1,170 |
2018-08-29 | 1,183 | 1,183 | 1,154 | 1,154 | 1,100 | 1,154 |
2018-08-28 | 1,178 | 1,190 | 1,130 | 1,181 | 2,100 | 1,181 |
2018-08-27 | 1,103 | 1,199 | 1,103 | 1,150 | 3,000 | 1,150 |
2018-08-24 | 1,138 | 1,138 | 1,119 | 1,119 | 4,100 | 1,119 |
2018-08-23 | 1,148 | 1,148 | 1,122 | 1,122 | 400 | 1,122 |
2018-08-22 | 1,130 | 1,130 | 1,120 | 1,121 | 1,500 | 1,121 |
2018-08-21 | 1,123 | 1,137 | 1,123 | 1,137 | 200 | 1,137 |
2018-08-20 | 1,126 | 1,130 | 1,126 | 1,130 | 200 | 1,130 |
2018-08-17 | 1,120 | 1,122 | 1,119 | 1,121 | 2,000 | 1,121 |
2018-08-16 | 1,152 | 1,152 | 1,131 | 1,131 | 1,200 | 1,131 |
2018-08-15 | 1,160 | 1,160 | 1,151 | 1,154 | 1,600 | 1,154 |
2018-08-14 | 1,173 | 1,189 | 1,166 | 1,170 | 2,200 | 1,170 |
2018-08-13 | 1,173 | 1,188 | 1,173 | 1,174 | 2,000 | 1,174 |
2018-08-10 | 1,180 | 1,181 | 1,170 | 1,172 | 1,400 | 1,172 |
2018-08-09 | 1,173 | 1,173 | 1,171 | 1,171 | 200 | 1,171 |
2018-08-08 | 1,170 | 1,197 | 1,170 | 1,181 | 2,300 | 1,181 |
2018-08-07 | 1,190 | 1,190 | 1,170 | 1,170 | 900 | 1,170 |
2018-08-06 | 1,200 | 1,200 | 1,183 | 1,183 | 1,200 | 1,183 |
2018-08-03 | 1,183 | 1,200 | 1,183 | 1,200 | 600 | 1,200 |
2018-08-02 | 1,209 | 1,209 | 1,187 | 1,187 | 1,700 | 1,187 |
2018-08-01 | 1,186 | 1,199 | 1,186 | 1,199 | 700 | 1,199 |
2018-07-31 | 1,194 | 1,199 | 1,178 | 1,199 | 1,700 | 1,199 |
2018-07-30 | 1,189 | 1,219 | 1,189 | 1,219 | 200 | 1,219 |
2018-07-27 | 1,186 | 1,189 | 1,186 | 1,189 | 1,300 | 1,189 |
2018-07-26 | 1,190 | 1,219 | 1,182 | 1,207 | 2,500 | 1,207 |
2018-07-25 | 1,207 | 1,220 | 1,183 | 1,183 | 2,100 | 1,183 |
2018-07-24 | 1,200 | 1,200 | 1,170 | 1,181 | 2,300 | 1,181 |
2018-07-23 | 1,202 | 1,230 | 1,200 | 1,200 | 2,700 | 1,200 |
2018-07-20 | 1,209 | 1,239 | 1,205 | 1,205 | 900 | 1,205 |
2018-07-19 | 1,230 | 1,239 | 1,230 | 1,239 | 600 | 1,239 |
2018-07-18 | 1,179 | 1,230 | 1,179 | 1,230 | 1,800 | 1,230 |
2018-07-17 | 1,151 | 1,179 | 1,151 | 1,179 | 900 | 1,179 |
2018-07-13 | 1,151 | 1,179 | 1,151 | 1,175 | 1,500 | 1,175 |
2018-07-12 | 1,154 | 1,190 | 1,151 | 1,160 | 1,900 | 1,160 |
2018-07-11 | 1,151 | 1,180 | 1,151 | 1,179 | 700 | 1,179 |
2018-07-10 | 1,143 | 1,196 | 1,136 | 1,164 | 4,700 | 1,164 |
2018-07-09 | 1,136 | 1,162 | 1,136 | 1,140 | 1,100 | 1,140 |
2018-07-06 | 1,131 | 1,149 | 1,131 | 1,131 | 1,900 | 1,131 |
2018-07-05 | 1,164 | 1,166 | 1,130 | 1,130 | 2,000 | 1,130 |
2018-07-04 | 1,193 | 1,199 | 1,133 | 1,168 | 7,300 | 1,168 |
2018-07-03 | 1,215 | 1,244 | 1,215 | 1,241 | 1,600 | 1,241 |
2018-07-02 | 1,185 | 1,232 | 1,185 | 1,185 | 3,000 | 1,185 |
2018-06-29 | 1,186 | 1,210 | 1,186 | 1,210 | 1,100 | 1,210 |
2018-06-28 | 1,211 | 1,229 | 1,185 | 1,185 | 2,400 | 1,185 |
2018-06-27 | 1,280 | 1,280 | 1,205 | 1,205 | 4,800 | 1,205 |
2018-06-26 | 130 | 133 | 128 | 129 | 63,000 | 1,290 |
2018-06-25 | 130 | 132 | 128 | 130 | 48,000 | 1,300 |
2018-06-22 | 134 | 134 | 132 | 132 | 25,000 | 1,320 |
2018-06-21 | 131 | 135 | 130 | 134 | 59,000 | 1,340 |
2018-06-20 | 136 | 136 | 129 | 132 | 144,000 | 1,320 |
2018-06-19 | 137 | 140 | 134 | 134 | 90,000 | 1,340 |
2018-06-18 | 146 | 147 | 132 | 136 | 292,000 | 1,360 |
2018-06-15 | 150 | 150 | 147 | 149 | 12,000 | 1,490 |
2018-06-14 | 149 | 150 | 149 | 150 | 9,000 | 1,500 |
2018-06-13 | 153 | 153 | 148 | 150 | 38,000 | 1,500 |
2018-06-12 | 148 | 159 | 148 | 153 | 262,000 | 1,530 |
2018-06-11 | 149 | 149 | 146 | 146 | 53,000 | 1,460 |
2018-06-08 | 154 | 155 | 149 | 151 | 174,000 | 1,510 |
2018-06-07 | 157 | 157 | 145 | 155 | 626,000 | 1,550 |
2018-06-06 | 130 | 178 | 130 | 169 | 2,441,000 | 1,690 |
2018-06-05 | 132 | 132 | 130 | 131 | 17,000 | 1,310 |
2018-06-04 | 131 | 133 | 131 | 133 | 20,000 | 1,330 |
2018-06-01 | 132 | 135 | 131 | 132 | 74,000 | 1,320 |
2018-05-31 | 141 | 141 | 135 | 136 | 21,000 | 1,360 |
2018-05-30 | 139 | 139 | 137 | 138 | 23,000 | 1,380 |
2018-05-29 | 145 | 145 | 140 | 140 | 63,000 | 1,400 |
2018-05-28 | 146 | 147 | 146 | 146 | 23,000 | 1,460 |
2018-05-25 | 149 | 149 | 146 | 146 | 36,000 | 1,460 |
2018-05-24 | 150 | 151 | 150 | 151 | 6,000 | 1,510 |
2018-05-23 | 151 | 153 | 151 | 152 | 13,000 | 1,520 |
2018-05-22 | 154 | 154 | 150 | 152 | 17,000 | 1,520 |
2018-05-21 | 146 | 154 | 145 | 154 | 60,000 | 1,540 |
2018-05-18 | 149 | 150 | 148 | 148 | 15,000 | 1,480 |
2018-05-17 | 153 | 156 | 150 | 150 | 28,000 | 1,500 |
2018-05-16 | 156 | 156 | 153 | 153 | 14,000 | 1,530 |
2018-05-15 | 159 | 159 | 156 | 159 | 7,000 | 1,590 |
2018-05-14 | 157 | 160 | 156 | 160 | 18,000 | 1,600 |
2018-05-11 | 160 | 160 | 157 | 157 | 21,000 | 1,570 |
2018-05-10 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
2018-05-09 | 160 | 162 | 159 | 159 | 18,000 | 1,590 |
2018-05-08 | 163 | 163 | 160 | 161 | 15,000 | 1,610 |
2018-05-07 | 160 | 162 | 160 | 162 | 8,000 | 1,620 |
2018-05-02 | 161 | 162 | 160 | 160 | 6,000 | 1,600 |
2018-05-01 | 161 | 162 | 161 | 161 | 4,000 | 1,610 |
2018-04-27 | 163 | 165 | 161 | 161 | 9,000 | 1,610 |
2018-04-26 | 164 | 164 | 164 | 164 | 10,000 | 1,640 |
2018-04-25 | 162 | 164 | 162 | 164 | 7,000 | 1,640 |
2018-04-24 | 160 | 163 | 160 | 163 | 18,000 | 1,630 |
2018-04-23 | 159 | 161 | 159 | 160 | 14,000 | 1,600 |
2018-04-20 | 156 | 159 | 156 | 159 | 15,000 | 1,590 |
2018-04-19 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
2018-04-18 | 154 | 157 | 153 | 157 | 38,000 | 1,570 |
2018-04-17 | 159 | 161 | 152 | 154 | 63,000 | 1,540 |
2018-04-16 | 164 | 165 | 159 | 160 | 40,000 | 1,600 |
2018-04-13 | 163 | 163 | 161 | 163 | 17,000 | 1,630 |
2018-04-12 | 166 | 168 | 160 | 161 | 62,000 | 1,610 |
2018-04-11 | 165 | 174 | 165 | 167 | 119,000 | 1,670 |
2018-04-10 | 163 | 166 | 161 | 166 | 35,000 | 1,660 |
2018-04-09 | 158 | 163 | 158 | 163 | 15,000 | 1,630 |
2018-04-06 | 163 | 163 | 158 | 160 | 46,000 | 1,600 |
2018-04-05 | 158 | 163 | 157 | 163 | 37,000 | 1,630 |
2018-04-04 | 158 | 159 | 156 | 157 | 33,000 | 1,570 |
2018-04-03 | 162 | 162 | 156 | 156 | 42,000 | 1,560 |
2018-03-30 | 163 | 164 | 161 | 164 | 15,000 | 1,640 |
2018-03-29 | 158 | 163 | 156 | 163 | 52,000 | 1,630 |
2018-03-28 | 157 | 160 | 152 | 157 | 37,000 | 1,570 |
2018-03-27 | 160 | 160 | 157 | 158 | 18,000 | 1,580 |
2018-03-26 | 154 | 157 | 153 | 157 | 52,000 | 1,570 |
2018-03-23 | 159 | 159 | 151 | 159 | 33,000 | 1,590 |
2018-03-22 | 163 | 164 | 161 | 163 | 25,000 | 1,630 |
2018-03-20 | 161 | 164 | 161 | 164 | 18,000 | 1,640 |
2018-03-19 | 166 | 168 | 160 | 163 | 87,000 | 1,630 |
2018-03-16 | 167 | 170 | 166 | 168 | 17,000 | 1,680 |
2018-03-15 | 168 | 170 | 166 | 168 | 58,000 | 1,680 |
2018-03-14 | 168 | 172 | 168 | 170 | 40,000 | 1,700 |
2018-03-13 | 166 | 175 | 166 | 168 | 159,000 | 1,680 |
2018-03-12 | 165 | 165 | 164 | 165 | 17,000 | 1,650 |
2018-03-09 | 165 | 168 | 162 | 163 | 70,000 | 1,630 |
2018-03-08 | 165 | 166 | 163 | 164 | 28,000 | 1,640 |
2018-03-07 | 163 | 165 | 163 | 164 | 42,000 | 1,640 |
2018-03-06 | 164 | 165 | 162 | 165 | 66,000 | 1,650 |
2018-03-05 | 164 | 164 | 160 | 160 | 55,000 | 1,600 |
2018-03-02 | 168 | 168 | 164 | 164 | 93,000 | 1,640 |
2018-03-01 | 176 | 176 | 170 | 172 | 122,000 | 1,720 |
2018-02-28 | 170 | 184 | 170 | 177 | 198,000 | 1,770 |
2018-02-27 | 180 | 186 | 169 | 171 | 145,000 | 1,710 |
2018-02-26 | 177 | 185 | 174 | 178 | 245,000 | 1,780 |
2018-02-23 | 174 | 181 | 173 | 176 | 250,000 | 1,760 |
2018-02-22 | 161 | 170 | 160 | 169 | 202,000 | 1,690 |
2018-02-21 | 160 | 162 | 159 | 160 | 25,000 | 1,600 |
2018-02-20 | 162 | 163 | 156 | 159 | 107,000 | 1,590 |
2018-02-19 | 161 | 170 | 159 | 162 | 160,000 | 1,620 |
2018-02-16 | 149 | 153 | 149 | 152 | 55,000 | 1,520 |
2018-02-15 | 151 | 152 | 148 | 148 | 45,000 | 1,480 |
2018-02-14 | 155 | 155 | 147 | 150 | 59,000 | 1,500 |
2018-02-13 | 165 | 165 | 154 | 155 | 28,000 | 1,550 |
2018-02-09 | 156 | 162 | 156 | 161 | 39,000 | 1,610 |
2018-02-08 | 169 | 169 | 166 | 168 | 23,000 | 1,680 |
2018-02-07 | 170 | 170 | 165 | 165 | 55,000 | 1,650 |
2018-02-06 | 175 | 175 | 156 | 161 | 143,000 | 1,610 |
2018-02-05 | 187 | 187 | 181 | 182 | 121,000 | 1,820 |
2018-02-02 | 196 | 197 | 193 | 194 | 43,000 | 1,940 |
2018-02-01 | 196 | 204 | 196 | 198 | 108,000 | 1,980 |
2018-01-31 | 196 | 200 | 193 | 194 | 102,000 | 1,940 |
2018-01-30 | 195 | 202 | 193 | 199 | 293,000 | 1,990 |
2018-01-29 | 185 | 200 | 185 | 194 | 526,000 | 1,940 |
2018-01-26 | 188 | 189 | 186 | 187 | 58,000 | 1,870 |
2018-01-25 | 189 | 189 | 187 | 188 | 80,000 | 1,880 |
2018-01-24 | 190 | 190 | 187 | 189 | 83,000 | 1,890 |
2018-01-23 | 192 | 192 | 185 | 188 | 156,000 | 1,880 |
2018-01-22 | 189 | 192 | 189 | 191 | 64,000 | 1,910 |
2018-01-19 | 191 | 194 | 188 | 189 | 100,000 | 1,890 |
2018-01-18 | 186 | 194 | 186 | 193 | 280,000 | 1,930 |
2018-01-17 | 186 | 191 | 185 | 185 | 104,000 | 1,850 |
2018-01-16 | 193 | 193 | 186 | 186 | 90,000 | 1,860 |
2018-01-15 | 188 | 191 | 187 | 189 | 87,000 | 1,890 |
2018-01-12 | 185 | 190 | 184 | 186 | 94,000 | 1,860 |
2018-01-11 | 191 | 191 | 185 | 185 | 293,000 | 1,850 |
2018-01-10 | 193 | 196 | 188 | 192 | 418,000 | 1,920 |
2018-01-09 | 184 | 213 | 182 | 196 | 2,808,000 | 1,960 |
2018-01-05 | 175 | 185 | 175 | 183 | 284,000 | 1,830 |
2018-01-04 | 173 | 178 | 173 | 174 | 59,000 | 1,740 |
分割・併合履歴 : [2018-06-27]1株→0.1株