5610 大和重工(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 782 | - | 782 |
| 2022-12-29 | 797 | 797 | 782 | 782 | 1,000 | 782 |
| 2022-12-28 | 804 | 810 | 804 | 810 | 400 | 810 |
| 2022-12-27 | 799 | 800 | 799 | 800 | 300 | 800 |
| 2022-12-26 | - | - | - | 799 | - | 799 |
| 2022-12-23 | 785 | 799 | 780 | 799 | 300 | 799 |
| 2022-12-22 | 784 | 809 | 781 | 800 | 900 | 800 |
| 2022-12-21 | 793 | 793 | 785 | 785 | 400 | 785 |
| 2022-12-20 | 795 | 795 | 793 | 793 | 300 | 793 |
| 2022-12-19 | 800 | 800 | 795 | 795 | 300 | 795 |
| 2022-12-16 | 800 | 800 | 796 | 796 | 1,000 | 796 |
| 2022-12-15 | 805 | 805 | 805 | 805 | 300 | 805 |
| 2022-12-14 | 817 | 817 | 817 | 817 | 200 | 817 |
| 2022-12-13 | - | - | - | 817 | - | 817 |
| 2022-12-12 | 820 | 820 | 817 | 817 | 700 | 817 |
| 2022-12-09 | 810 | 811 | 798 | 809 | 500 | 809 |
| 2022-12-08 | 810 | 811 | 810 | 810 | 500 | 810 |
| 2022-12-07 | 810 | 810 | 810 | 810 | 200 | 810 |
| 2022-12-06 | 806 | 808 | 800 | 808 | 400 | 808 |
| 2022-12-05 | 808 | 808 | 784 | 799 | 1,000 | 799 |
| 2022-12-02 | 804 | 821 | 782 | 808 | 1,400 | 808 |
| 2022-12-01 | 804 | 805 | 778 | 778 | 1,900 | 778 |
| 2022-11-30 | 805 | 805 | 780 | 780 | 900 | 780 |
| 2022-11-29 | 803 | 803 | 803 | 803 | 300 | 803 |
| 2022-11-28 | 803 | 804 | 803 | 804 | 300 | 804 |
| 2022-11-25 | 805 | 805 | 803 | 803 | 200 | 803 |
| 2022-11-24 | 780 | 807 | 774 | 807 | 500 | 807 |
| 2022-11-22 | - | - | - | 786 | - | 786 |
| 2022-11-21 | 790 | 790 | 786 | 786 | 500 | 786 |
| 2022-11-18 | - | - | - | 795 | - | 795 |
| 2022-11-17 | - | - | - | 795 | - | 795 |
| 2022-11-16 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2022-11-15 | 795 | 795 | 790 | 790 | 500 | 790 |
| 2022-11-14 | 810 | 810 | 810 | 810 | 200 | 810 |
| 2022-11-11 | 808 | 810 | 808 | 810 | 400 | 810 |
| 2022-11-10 | 800 | 808 | 785 | 808 | 1,000 | 808 |
| 2022-11-09 | 800 | 800 | 800 | 800 | 400 | 800 |
| 2022-11-08 | 804 | 804 | 800 | 800 | 300 | 800 |
| 2022-11-07 | 804 | 804 | 802 | 804 | 600 | 804 |
| 2022-11-04 | 779 | 793 | 779 | 793 | 300 | 793 |
| 2022-11-02 | 803 | 803 | 803 | 803 | 100 | 803 |
| 2022-11-01 | - | - | - | 793 | - | 793 |
| 2022-10-31 | - | - | - | 793 | - | 793 |
| 2022-10-28 | - | - | - | 793 | - | 793 |
| 2022-10-27 | - | - | - | 793 | - | 793 |
| 2022-10-26 | - | - | - | 793 | - | 793 |
| 2022-10-25 | - | - | - | 793 | - | 793 |
| 2022-10-24 | 763 | 793 | 763 | 793 | 400 | 793 |
| 2022-10-21 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2022-10-20 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2022-10-19 | 806 | 806 | 805 | 806 | 1,100 | 806 |
| 2022-10-18 | 787 | 815 | 785 | 815 | 500 | 815 |
| 2022-10-17 | 775 | 786 | 775 | 786 | 1,000 | 786 |
| 2022-10-14 | 771 | 771 | 771 | 771 | 100 | 771 |
| 2022-10-13 | - | - | - | 770 | - | 770 |
| 2022-10-12 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2022-10-11 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2022-10-07 | - | - | - | 773 | - | 773 |
| 2022-10-06 | 773 | 773 | 773 | 773 | 100 | 773 |
| 2022-10-05 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2022-10-04 | 752 | 765 | 752 | 765 | 300 | 765 |
| 2022-10-03 | 752 | 752 | 752 | 752 | 100 | 752 |
| 2022-09-30 | 743 | 743 | 737 | 737 | 400 | 737 |
| 2022-09-29 | - | - | - | 754 | - | 754 |
| 2022-09-28 | 753 | 754 | 753 | 754 | 300 | 754 |
| 2022-09-27 | 753 | 753 | 752 | 752 | 300 | 752 |
| 2022-09-26 | - | - | - | 777 | - | 777 |
| 2022-09-22 | - | - | - | 777 | - | 777 |
| 2022-09-21 | 777 | 777 | 777 | 777 | 300 | 777 |
| 2022-09-20 | - | - | - | 777 | - | 777 |
| 2022-09-16 | 780 | 780 | 777 | 777 | 300 | 777 |
| 2022-09-15 | - | - | - | 780 | - | 780 |
| 2022-09-14 | - | - | - | 780 | - | 780 |
| 2022-09-13 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2022-09-12 | 777 | 780 | 777 | 780 | 600 | 780 |
| 2022-09-09 | - | - | - | 777 | - | 777 |
| 2022-09-08 | 778 | 778 | 777 | 777 | 700 | 777 |
| 2022-09-07 | 793 | 793 | 793 | 793 | 100 | 793 |
| 2022-09-06 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2022-09-05 | 795 | 795 | 780 | 780 | 200 | 780 |
| 2022-09-02 | 796 | 796 | 796 | 796 | 100 | 796 |
| 2022-09-01 | 780 | 796 | 780 | 796 | 400 | 796 |
| 2022-08-31 | 792 | 792 | 777 | 782 | 800 | 782 |
| 2022-08-30 | 793 | 826 | 787 | 792 | 2,200 | 792 |
| 2022-08-29 | 769 | 769 | 769 | 769 | 100 | 769 |
| 2022-08-26 | 775 | 775 | 770 | 770 | 500 | 770 |
| 2022-08-25 | - | - | - | 765 | - | 765 |
| 2022-08-24 | 771 | 771 | 759 | 765 | 1,200 | 765 |
| 2022-08-23 | - | - | - | 758 | - | 758 |
| 2022-08-22 | - | - | - | 758 | - | 758 |
| 2022-08-19 | - | - | - | 758 | - | 758 |
| 2022-08-18 | - | - | - | 758 | - | 758 |
| 2022-08-17 | - | - | - | 758 | - | 758 |
| 2022-08-16 | 758 | 758 | 758 | 758 | 100 | 758 |
| 2022-08-15 | 750 | 758 | 747 | 758 | 1,500 | 758 |
| 2022-08-12 | 795 | 798 | 793 | 795 | 1,300 | 795 |
| 2022-08-10 | 758 | 758 | 758 | 758 | 100 | 758 |
| 2022-08-09 | 768 | 768 | 759 | 759 | 200 | 759 |
| 2022-08-08 | 766 | 768 | 766 | 768 | 700 | 768 |
| 2022-08-05 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2022-08-04 | - | - | - | 795 | - | 795 |
| 2022-08-03 | - | - | - | 795 | - | 795 |
| 2022-08-02 | 795 | 795 | 795 | 795 | 200 | 795 |
| 2022-08-01 | - | - | - | 780 | - | 780 |
| 2022-07-29 | - | - | - | 780 | - | 780 |
| 2022-07-28 | - | - | - | 780 | - | 780 |
| 2022-07-27 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2022-07-26 | 780 | 780 | 770 | 770 | 200 | 770 |
| 2022-07-25 | - | - | - | 770 | - | 770 |
| 2022-07-22 | 777 | 777 | 770 | 770 | 600 | 770 |
| 2022-07-21 | 777 | 777 | 777 | 777 | 100 | 777 |
| 2022-07-20 | - | - | - | 760 | - | 760 |
| 2022-07-19 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-07-15 | 750 | 751 | 750 | 751 | 200 | 751 |
| 2022-07-14 | - | - | - | 760 | - | 760 |
| 2022-07-13 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-07-12 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-07-11 | 774 | 774 | 774 | 774 | 300 | 774 |
| 2022-07-08 | - | - | - | 756 | - | 756 |
| 2022-07-07 | 756 | 756 | 756 | 756 | 200 | 756 |
| 2022-07-06 | 759 | 771 | 759 | 771 | 600 | 771 |
| 2022-07-05 | 737 | 767 | 737 | 759 | 500 | 759 |
| 2022-07-04 | 767 | 767 | 767 | 767 | 200 | 767 |
| 2022-07-01 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2022-06-30 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2022-06-29 | 737 | 737 | 732 | 734 | 800 | 734 |
| 2022-06-28 | - | - | - | 738 | - | 738 |
| 2022-06-27 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2022-06-24 | - | - | - | 739 | - | 739 |
| 2022-06-23 | 739 | 739 | 739 | 739 | 100 | 739 |
| 2022-06-22 | 742 | 742 | 739 | 739 | 300 | 739 |
| 2022-06-21 | 739 | 757 | 739 | 757 | 300 | 757 |
| 2022-06-20 | - | - | - | 739 | - | 739 |
| 2022-06-17 | 734 | 739 | 734 | 739 | 200 | 739 |
| 2022-06-16 | - | - | - | 747 | - | 747 |
| 2022-06-15 | 747 | 747 | 747 | 747 | 200 | 747 |
| 2022-06-14 | 747 | 747 | 747 | 747 | 100 | 747 |
| 2022-06-13 | 747 | 747 | 747 | 747 | 400 | 747 |
| 2022-06-10 | 777 | 777 | 777 | 777 | 100 | 777 |
| 2022-06-09 | 774 | 779 | 774 | 779 | 400 | 779 |
| 2022-06-08 | 775 | 775 | 768 | 768 | 300 | 768 |
| 2022-06-07 | - | - | - | 763 | - | 763 |
| 2022-06-06 | 763 | 763 | 763 | 763 | 100 | 763 |
| 2022-06-03 | - | - | - | 776 | - | 776 |
| 2022-06-02 | 776 | 776 | 776 | 776 | 200 | 776 |
| 2022-06-01 | 776 | 776 | 776 | 776 | 300 | 776 |
| 2022-05-31 | - | - | - | 748 | - | 748 |
| 2022-05-30 | 748 | 748 | 748 | 748 | 100 | 748 |
| 2022-05-27 | - | - | - | 745 | - | 745 |
| 2022-05-26 | - | - | - | 745 | - | 745 |
| 2022-05-25 | - | - | - | 745 | - | 745 |
| 2022-05-24 | 745 | 745 | 745 | 745 | 300 | 745 |
| 2022-05-23 | 744 | 744 | 744 | 744 | 500 | 744 |
| 2022-05-20 | 744 | 744 | 744 | 744 | 100 | 744 |
| 2022-05-19 | 742 | 742 | 742 | 742 | 300 | 742 |
| 2022-05-18 | - | - | - | 742 | - | 742 |
| 2022-05-17 | 743 | 743 | 742 | 742 | 200 | 742 |
| 2022-05-16 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2022-05-13 | - | - | - | 745 | - | 745 |
| 2022-05-12 | - | - | - | 745 | - | 745 |
| 2022-05-11 | 758 | 758 | 745 | 745 | 200 | 745 |
| 2022-05-10 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-05-09 | 751 | 760 | 750 | 760 | 400 | 760 |
| 2022-05-06 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2022-05-02 | - | - | - | 750 | - | 750 |
| 2022-04-28 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2022-04-27 | - | - | - | 737 | - | 737 |
| 2022-04-26 | 736 | 739 | 736 | 737 | 300 | 737 |
| 2022-04-25 | 733 | 734 | 733 | 734 | 200 | 734 |
| 2022-04-22 | 754 | 777 | 731 | 777 | 600 | 777 |
| 2022-04-21 | 747 | 747 | 747 | 747 | 100 | 747 |
| 2022-04-20 | 732 | 747 | 732 | 747 | 700 | 747 |
| 2022-04-19 | 743 | 743 | 743 | 743 | 100 | 743 |
| 2022-04-18 | 740 | 740 | 739 | 739 | 200 | 739 |
| 2022-04-15 | 730 | 730 | 725 | 725 | 1,100 | 725 |
| 2022-04-14 | - | - | - | 737 | - | 737 |
| 2022-04-13 | - | - | - | 737 | - | 737 |
| 2022-04-12 | 737 | 737 | 737 | 737 | 100 | 737 |
| 2022-04-11 | 737 | 737 | 737 | 737 | 100 | 737 |
| 2022-04-08 | - | - | - | 737 | - | 737 |
| 2022-04-07 | 735 | 737 | 735 | 737 | 300 | 737 |
| 2022-04-06 | 723 | 723 | 723 | 723 | 100 | 723 |
| 2022-04-05 | 723 | 723 | 723 | 723 | 100 | 723 |
| 2022-04-04 | 723 | 724 | 723 | 724 | 300 | 724 |
| 2022-04-01 | 722 | 723 | 722 | 723 | 600 | 723 |
| 2022-03-31 | 734 | 734 | 719 | 723 | 600 | 723 |
| 2022-03-30 | 745 | 747 | 735 | 735 | 500 | 735 |
| 2022-03-29 | 744 | 744 | 743 | 743 | 200 | 743 |
| 2022-03-28 | - | - | - | 735 | - | 735 |
| 2022-03-25 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2022-03-24 | 741 | 741 | 726 | 726 | 300 | 726 |
| 2022-03-23 | 730 | 747 | 728 | 740 | 1,100 | 740 |
| 2022-03-22 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2022-03-18 | 720 | 726 | 720 | 726 | 300 | 726 |
| 2022-03-17 | - | - | - | 713 | - | 713 |
| 2022-03-16 | 715 | 715 | 713 | 713 | 300 | 713 |
| 2022-03-15 | 720 | 723 | 713 | 713 | 300 | 713 |
| 2022-03-14 | 708 | 708 | 708 | 708 | 200 | 708 |
| 2022-03-11 | 716 | 716 | 711 | 711 | 400 | 711 |
| 2022-03-10 | 715 | 735 | 715 | 735 | 500 | 735 |
| 2022-03-09 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2022-03-08 | 735 | 735 | 735 | 735 | 600 | 735 |
| 2022-03-07 | 747 | 747 | 747 | 747 | 500 | 747 |
| 2022-03-04 | 734 | 746 | 734 | 746 | 200 | 746 |
| 2022-03-03 | 735 | 736 | 735 | 736 | 200 | 736 |
| 2022-03-02 | 744 | 744 | 735 | 735 | 300 | 735 |
| 2022-03-01 | 746 | 746 | 746 | 746 | 100 | 746 |
| 2022-02-28 | 747 | 747 | 747 | 747 | 100 | 747 |
| 2022-02-25 | 733 | 733 | 733 | 733 | 100 | 733 |
| 2022-02-24 | 737 | 737 | 735 | 735 | 300 | 735 |
| 2022-02-22 | 747 | 747 | 740 | 740 | 300 | 740 |
| 2022-02-21 | 771 | 771 | 746 | 746 | 1,600 | 746 |
| 2022-02-18 | - | - | - | 767 | - | 767 |
| 2022-02-17 | - | - | - | 767 | - | 767 |
| 2022-02-16 | 767 | 767 | 767 | 767 | 100 | 767 |
| 2022-02-15 | 796 | 796 | 766 | 796 | 1,500 | 796 |
| 2022-02-14 | 750 | 754 | 750 | 754 | 300 | 754 |
| 2022-02-10 | 747 | 750 | 747 | 750 | 600 | 750 |
| 2022-02-09 | - | - | - | 762 | - | 762 |
| 2022-02-08 | - | - | - | 762 | - | 762 |
| 2022-02-07 | 762 | 762 | 762 | 762 | 200 | 762 |
| 2022-02-04 | - | - | - | 762 | - | 762 |
| 2022-02-03 | 762 | 762 | 762 | 762 | 100 | 762 |
| 2022-02-02 | 762 | 762 | 762 | 762 | 200 | 762 |
| 2022-02-01 | 762 | 762 | 762 | 762 | 100 | 762 |
| 2022-01-31 | 754 | 799 | 754 | 775 | 1,700 | 775 |
| 2022-01-28 | 755 | 759 | 755 | 759 | 500 | 759 |
| 2022-01-27 | 769 | 769 | 755 | 756 | 400 | 756 |
| 2022-01-26 | 755 | 769 | 755 | 769 | 300 | 769 |
| 2022-01-25 | 757 | 757 | 755 | 755 | 400 | 755 |
| 2022-01-24 | - | - | - | 761 | - | 761 |
| 2022-01-21 | 762 | 762 | 761 | 761 | 200 | 761 |
| 2022-01-20 | 761 | 762 | 760 | 762 | 500 | 762 |
| 2022-01-19 | - | - | - | 765 | - | 765 |
| 2022-01-18 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2022-01-17 | 785 | 785 | 770 | 770 | 1,200 | 770 |
| 2022-01-14 | - | - | - | 788 | - | 788 |
| 2022-01-13 | 757 | 790 | 757 | 788 | 2,200 | 788 |
| 2022-01-12 | 765 | 765 | 757 | 757 | 200 | 757 |
| 2022-01-11 | 782 | 782 | 750 | 750 | 1,900 | 750 |
| 2022-01-07 | 775 | 775 | 770 | 771 | 800 | 771 |
| 2022-01-06 | 791 | 792 | 757 | 757 | 2,600 | 757 |
| 2022-01-05 | 801 | 805 | 798 | 798 | 1,000 | 798 |
| 2022-01-04 | 829 | 829 | 814 | 814 | 200 | 814 |
分割・併合履歴 ： [2018-06-27]1株→0.1株