5610 大和重工(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 815 | 815 | 815 | 815 | 500 | 815 |
2021-12-29 | 813 | 814 | 813 | 814 | 900 | 814 |
2021-12-28 | 822 | 847 | 822 | 847 | 1,800 | 847 |
2021-12-27 | 820 | 820 | 807 | 818 | 800 | 818 |
2021-12-24 | 819 | 819 | 819 | 819 | 300 | 819 |
2021-12-23 | 810 | 820 | 791 | 820 | 2,700 | 820 |
2021-12-22 | 813 | 813 | 813 | 813 | 100 | 813 |
2021-12-21 | 822 | 825 | 810 | 810 | 1,400 | 810 |
2021-12-20 | 818 | 818 | 808 | 808 | 600 | 808 |
2021-12-17 | 816 | 816 | 802 | 804 | 500 | 804 |
2021-12-16 | 819 | 819 | 806 | 806 | 300 | 806 |
2021-12-15 | 815 | 815 | 805 | 805 | 800 | 805 |
2021-12-14 | 816 | 816 | 810 | 810 | 200 | 810 |
2021-12-13 | 819 | 825 | 816 | 825 | 1,900 | 825 |
2021-12-10 | 805 | 816 | 805 | 816 | 800 | 816 |
2021-12-09 | 825 | 825 | 815 | 815 | 300 | 815 |
2021-12-08 | 815 | 820 | 800 | 820 | 2,600 | 820 |
2021-12-07 | 800 | 814 | 800 | 814 | 200 | 814 |
2021-12-06 | 818 | 818 | 808 | 808 | 400 | 808 |
2021-12-03 | 814 | 815 | 799 | 815 | 400 | 815 |
2021-12-02 | 796 | 814 | 796 | 814 | 200 | 814 |
2021-12-01 | 798 | 798 | 796 | 796 | 500 | 796 |
2021-11-30 | 810 | 810 | 802 | 802 | 300 | 802 |
2021-11-29 | - | - | - | 811 | - | 811 |
2021-11-26 | 815 | 815 | 811 | 811 | 200 | 811 |
2021-11-25 | 811 | 811 | 811 | 811 | 100 | 811 |
2021-11-24 | 816 | 816 | 811 | 811 | 200 | 811 |
2021-11-22 | 801 | 816 | 801 | 816 | 700 | 816 |
2021-11-19 | 815 | 815 | 815 | 815 | 100 | 815 |
2021-11-18 | 840 | 840 | 815 | 815 | 500 | 815 |
2021-11-17 | 825 | 825 | 825 | 825 | 100 | 825 |
2021-11-16 | - | - | - | 825 | - | 825 |
2021-11-15 | 818 | 825 | 813 | 825 | 600 | 825 |
2021-11-12 | - | - | - | 818 | - | 818 |
2021-11-11 | 818 | 823 | 818 | 818 | 600 | 818 |
2021-11-10 | 820 | 823 | 819 | 823 | 600 | 823 |
2021-11-09 | 840 | 855 | 820 | 820 | 2,000 | 820 |
2021-11-08 | 806 | 862 | 806 | 830 | 3,200 | 830 |
2021-11-05 | 828 | 828 | 818 | 818 | 500 | 818 |
2021-11-04 | 818 | 828 | 818 | 828 | 400 | 828 |
2021-11-02 | 812 | 819 | 811 | 819 | 700 | 819 |
2021-11-01 | - | - | - | 808 | - | 808 |
2021-10-29 | 809 | 809 | 808 | 808 | 200 | 808 |
2021-10-28 | 814 | 814 | 812 | 812 | 400 | 812 |
2021-10-27 | 809 | 809 | 805 | 805 | 200 | 805 |
2021-10-26 | 810 | 810 | 803 | 803 | 300 | 803 |
2021-10-25 | 810 | 810 | 803 | 803 | 300 | 803 |
2021-10-22 | 810 | 810 | 809 | 809 | 300 | 809 |
2021-10-21 | 809 | 811 | 809 | 811 | 200 | 811 |
2021-10-20 | 815 | 817 | 815 | 816 | 800 | 816 |
2021-10-19 | 812 | 812 | 812 | 812 | 100 | 812 |
2021-10-18 | 812 | 812 | 807 | 807 | 1,100 | 807 |
2021-10-15 | 801 | 815 | 801 | 808 | 700 | 808 |
2021-10-14 | 802 | 806 | 802 | 802 | 300 | 802 |
2021-10-13 | 803 | 803 | 803 | 803 | 100 | 803 |
2021-10-12 | 803 | 817 | 803 | 817 | 400 | 817 |
2021-10-11 | 803 | 834 | 803 | 834 | 1,500 | 834 |
2021-10-08 | 815 | 815 | 801 | 802 | 400 | 802 |
2021-10-07 | 804 | 816 | 803 | 815 | 500 | 815 |
2021-10-06 | 802 | 802 | 802 | 802 | 300 | 802 |
2021-10-05 | 805 | 805 | 802 | 802 | 700 | 802 |
2021-10-04 | 810 | 810 | 810 | 810 | 1,700 | 810 |
2021-10-01 | 811 | 812 | 811 | 812 | 1,700 | 812 |
2021-09-30 | 816 | 816 | 812 | 812 | 300 | 812 |
2021-09-29 | 811 | 811 | 811 | 811 | 100 | 811 |
2021-09-28 | 820 | 821 | 820 | 820 | 600 | 820 |
2021-09-27 | 835 | 835 | 820 | 820 | 300 | 820 |
2021-09-24 | 804 | 823 | 804 | 823 | 1,300 | 823 |
2021-09-22 | 803 | 803 | 803 | 803 | 800 | 803 |
2021-09-21 | 821 | 821 | 815 | 815 | 400 | 815 |
2021-09-17 | 821 | 821 | 821 | 821 | 300 | 821 |
2021-09-16 | 821 | 836 | 821 | 836 | 500 | 836 |
2021-09-15 | 840 | 840 | 822 | 822 | 500 | 822 |
2021-09-14 | 840 | 840 | 840 | 840 | 100 | 840 |
2021-09-13 | 843 | 843 | 840 | 840 | 400 | 840 |
2021-09-10 | 834 | 834 | 819 | 833 | 500 | 833 |
2021-09-09 | 840 | 840 | 834 | 834 | 200 | 834 |
2021-09-08 | 829 | 839 | 829 | 839 | 1,000 | 839 |
2021-09-07 | 832 | 832 | 818 | 818 | 200 | 818 |
2021-09-06 | 839 | 839 | 832 | 832 | 800 | 832 |
2021-09-03 | 804 | 841 | 804 | 820 | 2,700 | 820 |
2021-09-02 | 819 | 819 | 804 | 804 | 400 | 804 |
2021-09-01 | 818 | 819 | 818 | 819 | 700 | 819 |
2021-08-31 | 817 | 817 | 817 | 817 | 200 | 817 |
2021-08-30 | 801 | 801 | 800 | 800 | 2,300 | 800 |
2021-08-27 | - | - | - | 802 | - | 802 |
2021-08-26 | 802 | 802 | 802 | 802 | 200 | 802 |
2021-08-25 | 814 | 814 | 814 | 814 | 100 | 814 |
2021-08-24 | 812 | 812 | 812 | 812 | 200 | 812 |
2021-08-23 | 810 | 810 | 810 | 810 | 200 | 810 |
2021-08-20 | 808 | 808 | 808 | 808 | 100 | 808 |
2021-08-19 | 803 | 803 | 803 | 803 | 400 | 803 |
2021-08-18 | 808 | 818 | 803 | 803 | 600 | 803 |
2021-08-17 | 804 | 804 | 798 | 798 | 900 | 798 |
2021-08-16 | 817 | 817 | 803 | 803 | 1,500 | 803 |
2021-08-13 | 808 | 808 | 808 | 808 | 100 | 808 |
2021-08-12 | 790 | 806 | 788 | 806 | 2,500 | 806 |
2021-08-11 | 785 | 820 | 785 | 820 | 1,900 | 820 |
2021-08-10 | 785 | 785 | 785 | 785 | 200 | 785 |
2021-08-06 | 785 | 785 | 785 | 785 | 200 | 785 |
2021-08-05 | 789 | 789 | 788 | 788 | 200 | 788 |
2021-08-04 | 789 | 789 | 789 | 789 | 300 | 789 |
2021-08-03 | 801 | 801 | 801 | 801 | 200 | 801 |
2021-08-02 | 790 | 800 | 783 | 800 | 1,800 | 800 |
2021-07-30 | 790 | 790 | 790 | 790 | 2,300 | 790 |
2021-07-29 | 788 | 801 | 788 | 800 | 400 | 800 |
2021-07-28 | 802 | 802 | 802 | 802 | 100 | 802 |
2021-07-27 | 791 | 802 | 791 | 802 | 1,000 | 802 |
2021-07-26 | 802 | 804 | 795 | 795 | 300 | 795 |
2021-07-21 | 804 | 810 | 796 | 796 | 600 | 796 |
2021-07-20 | 795 | 795 | 795 | 795 | 100 | 795 |
2021-07-19 | 795 | 795 | 795 | 795 | 200 | 795 |
2021-07-16 | 793 | 808 | 793 | 808 | 200 | 808 |
2021-07-15 | - | - | - | 800 | - | 800 |
2021-07-14 | - | - | - | 800 | - | 800 |
2021-07-13 | 788 | 800 | 788 | 800 | 300 | 800 |
2021-07-12 | 800 | 800 | 800 | 800 | 300 | 800 |
2021-07-09 | 800 | 800 | 800 | 800 | 200 | 800 |
2021-07-08 | 795 | 795 | 795 | 795 | 500 | 795 |
2021-07-07 | 795 | 795 | 793 | 793 | 200 | 793 |
2021-07-06 | 792 | 792 | 792 | 792 | 200 | 792 |
2021-07-05 | 793 | 793 | 793 | 793 | 400 | 793 |
2021-07-02 | 804 | 804 | 804 | 804 | 300 | 804 |
2021-07-01 | 797 | 804 | 797 | 804 | 300 | 804 |
2021-06-30 | 809 | 809 | 790 | 798 | 2,400 | 798 |
2021-06-29 | 822 | 824 | 822 | 824 | 500 | 824 |
2021-06-28 | 804 | 817 | 804 | 817 | 200 | 817 |
2021-06-25 | 819 | 819 | 819 | 819 | 100 | 819 |
2021-06-24 | 803 | 803 | 802 | 802 | 200 | 802 |
2021-06-23 | 800 | 815 | 800 | 809 | 500 | 809 |
2021-06-22 | 794 | 814 | 793 | 814 | 500 | 814 |
2021-06-21 | 792 | 807 | 792 | 794 | 1,100 | 794 |
2021-06-18 | 827 | 827 | 814 | 814 | 200 | 814 |
2021-06-17 | 826 | 827 | 826 | 827 | 200 | 827 |
2021-06-16 | 817 | 826 | 817 | 826 | 700 | 826 |
2021-06-15 | 817 | 832 | 811 | 832 | 1,400 | 832 |
2021-06-14 | 816 | 850 | 816 | 832 | 2,900 | 832 |
2021-06-11 | 798 | 832 | 798 | 832 | 300 | 832 |
2021-06-10 | 780 | 792 | 780 | 792 | 500 | 792 |
2021-06-09 | 776 | 785 | 776 | 784 | 600 | 784 |
2021-06-08 | 788 | 788 | 775 | 775 | 300 | 775 |
2021-06-07 | 765 | 765 | 765 | 765 | 100 | 765 |
2021-06-04 | 783 | 789 | 759 | 759 | 3,500 | 759 |
2021-06-03 | 780 | 792 | 780 | 792 | 500 | 792 |
2021-06-02 | 792 | 792 | 790 | 790 | 300 | 790 |
2021-06-01 | 792 | 792 | 777 | 790 | 600 | 790 |
2021-05-31 | 793 | 793 | 778 | 778 | 1,000 | 778 |
2021-05-28 | 796 | 797 | 796 | 797 | 200 | 797 |
2021-05-27 | 796 | 796 | 796 | 796 | 100 | 796 |
2021-05-26 | 803 | 803 | 793 | 803 | 700 | 803 |
2021-05-25 | 797 | 818 | 797 | 818 | 600 | 818 |
2021-05-24 | - | - | - | 797 | - | 797 |
2021-05-21 | - | - | - | 797 | - | 797 |
2021-05-20 | 803 | 803 | 797 | 797 | 500 | 797 |
2021-05-19 | 796 | 803 | 796 | 798 | 700 | 798 |
2021-05-18 | 811 | 811 | 811 | 811 | 100 | 811 |
2021-05-17 | 802 | 817 | 802 | 817 | 600 | 817 |
2021-05-14 | 800 | 817 | 800 | 817 | 500 | 817 |
2021-05-13 | 793 | 823 | 793 | 814 | 1,200 | 814 |
2021-05-12 | 797 | 797 | 797 | 797 | 200 | 797 |
2021-05-11 | 791 | 797 | 791 | 797 | 800 | 797 |
2021-05-10 | 816 | 817 | 816 | 817 | 500 | 817 |
2021-05-07 | 810 | 814 | 810 | 814 | 500 | 814 |
2021-05-06 | 803 | 811 | 803 | 811 | 900 | 811 |
2021-04-30 | 812 | 812 | 805 | 810 | 500 | 810 |
2021-04-28 | 813 | 813 | 801 | 801 | 700 | 801 |
2021-04-27 | 816 | 817 | 800 | 813 | 1,700 | 813 |
2021-04-26 | 837 | 837 | 816 | 816 | 600 | 816 |
2021-04-23 | 822 | 822 | 816 | 816 | 1,100 | 816 |
2021-04-22 | 823 | 823 | 821 | 822 | 700 | 822 |
2021-04-21 | 843 | 843 | 821 | 821 | 1,400 | 821 |
2021-04-20 | 839 | 846 | 839 | 846 | 500 | 846 |
2021-04-19 | 845 | 845 | 845 | 845 | 100 | 845 |
2021-04-16 | 845 | 847 | 845 | 847 | 300 | 847 |
2021-04-15 | 840 | 840 | 839 | 840 | 1,400 | 840 |
2021-04-14 | 840 | 840 | 840 | 840 | 200 | 840 |
2021-04-13 | 840 | 841 | 840 | 840 | 500 | 840 |
2021-04-12 | 848 | 848 | 840 | 841 | 900 | 841 |
2021-04-09 | 840 | 847 | 840 | 847 | 1,000 | 847 |
2021-04-08 | 846 | 846 | 840 | 840 | 800 | 840 |
2021-04-07 | 850 | 850 | 849 | 849 | 200 | 849 |
2021-04-06 | 844 | 850 | 840 | 850 | 1,100 | 850 |
2021-04-05 | 857 | 857 | 841 | 845 | 2,100 | 845 |
2021-04-02 | 848 | 857 | 848 | 857 | 300 | 857 |
2021-04-01 | 845 | 848 | 845 | 845 | 900 | 845 |
2021-03-31 | 848 | 869 | 848 | 858 | 1,100 | 858 |
2021-03-30 | 842 | 850 | 842 | 850 | 1,200 | 850 |
2021-03-29 | 865 | 865 | 850 | 850 | 3,200 | 850 |
2021-03-26 | 849 | 859 | 842 | 850 | 3,800 | 850 |
2021-03-25 | 838 | 850 | 832 | 836 | 9,700 | 836 |
2021-03-24 | 875 | 880 | 852 | 852 | 8,700 | 852 |
2021-03-23 | 895 | 905 | 867 | 872 | 17,300 | 872 |
2021-03-22 | 1,145 | 1,145 | 889 | 889 | 184,500 | 889 |
2021-03-19 | 1,038 | 1,038 | 1,038 | 1,038 | 13,100 | 1,038 |
2021-03-18 | 888 | 888 | 866 | 888 | 38,100 | 888 |
2021-03-17 | 768 | 768 | 738 | 738 | 600 | 738 |
2021-03-16 | 742 | 742 | 738 | 738 | 200 | 738 |
2021-03-15 | 740 | 746 | 740 | 743 | 300 | 743 |
2021-03-12 | - | - | - | 747 | - | 747 |
2021-03-11 | - | - | - | 747 | - | 747 |
2021-03-10 | 763 | 763 | 747 | 747 | 300 | 747 |
2021-03-09 | - | - | - | 735 | - | 735 |
2021-03-08 | 735 | 735 | 735 | 735 | 500 | 735 |
2021-03-05 | 735 | 735 | 730 | 735 | 1,500 | 735 |
2021-03-04 | 750 | 750 | 750 | 750 | 1,200 | 750 |
2021-03-03 | 752 | 752 | 750 | 750 | 600 | 750 |
2021-03-02 | 758 | 769 | 753 | 759 | 2,600 | 759 |
2021-03-01 | 753 | 758 | 735 | 758 | 800 | 758 |
2021-02-26 | 731 | 731 | 731 | 731 | 1,000 | 731 |
2021-02-25 | 746 | 754 | 735 | 735 | 2,300 | 735 |
2021-02-24 | 741 | 746 | 741 | 746 | 400 | 746 |
2021-02-22 | 774 | 774 | 770 | 770 | 600 | 770 |
2021-02-19 | 760 | 769 | 753 | 753 | 900 | 753 |
2021-02-18 | 749 | 792 | 749 | 751 | 3,100 | 751 |
2021-02-17 | 739 | 740 | 739 | 740 | 700 | 740 |
2021-02-16 | 730 | 745 | 730 | 740 | 800 | 740 |
2021-02-15 | 732 | 735 | 717 | 735 | 1,900 | 735 |
2021-02-12 | 747 | 747 | 733 | 733 | 1,100 | 733 |
2021-02-10 | 735 | 749 | 735 | 749 | 300 | 749 |
2021-02-09 | 725 | 725 | 725 | 725 | 100 | 725 |
2021-02-08 | 718 | 729 | 718 | 729 | 700 | 729 |
2021-02-05 | 717 | 721 | 717 | 721 | 300 | 721 |
2021-02-04 | 732 | 732 | 732 | 732 | 100 | 732 |
2021-02-03 | 715 | 730 | 715 | 730 | 1,300 | 730 |
2021-02-02 | 725 | 725 | 719 | 719 | 300 | 719 |
2021-02-01 | 729 | 729 | 729 | 729 | 100 | 729 |
2021-01-29 | 720 | 720 | 720 | 720 | 800 | 720 |
2021-01-28 | 720 | 720 | 720 | 720 | 100 | 720 |
2021-01-27 | - | - | - | 735 | - | 735 |
2021-01-26 | 727 | 735 | 725 | 735 | 1,600 | 735 |
2021-01-25 | 727 | 727 | 727 | 727 | 200 | 727 |
2021-01-22 | 730 | 730 | 725 | 725 | 1,700 | 725 |
2021-01-21 | - | - | - | 725 | - | 725 |
2021-01-20 | - | - | - | 725 | - | 725 |
2021-01-19 | 725 | 725 | 725 | 725 | 100 | 725 |
2021-01-18 | 725 | 725 | 725 | 725 | 100 | 725 |
2021-01-15 | 721 | 725 | 721 | 725 | 300 | 725 |
2021-01-14 | 735 | 745 | 732 | 732 | 600 | 732 |
2021-01-13 | 722 | 744 | 722 | 744 | 400 | 744 |
2021-01-12 | 736 | 736 | 720 | 723 | 1,600 | 723 |
2021-01-08 | 727 | 742 | 727 | 736 | 500 | 736 |
2021-01-07 | - | - | - | 725 | - | 725 |
2021-01-06 | 725 | 725 | 725 | 725 | 200 | 725 |
2021-01-05 | 743 | 747 | 742 | 747 | 900 | 747 |
2021-01-04 | 747 | 747 | 728 | 744 | 400 | 744 |
分割・併合履歴 : [2018-06-27]1株→0.1株