5610 大和重工(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	969	976	961	976	1,600	976
2023-12-28	970	983	962	970	3,400	970
2023-12-27	985	997	985	985	2,800	985
2023-12-26	1,010	1,010	978	985	6,300	985
2023-12-25	1,016	1,016	988	1,000	3,400	1,000
2023-12-22	1,017	1,017	1,003	1,016	600	1,016
2023-12-21	1,000	1,024	999	1,019	2,800	1,019
2023-12-20	998	1,000	998	1,000	1,000	1,000
2023-12-19	991	992	990	990	1,800	990
2023-12-18	996	1,015	990	1,010	3,300	1,010
2023-12-15	990	998	990	992	2,000	992
2023-12-14	1,004	1,004	990	990	2,400	990
2023-12-13	988	1,005	988	1,004	1,000	1,004
2023-12-12	1,023	1,023	955	988	4,600	988
2023-12-11	1,011	1,050	960	1,024	4,500	1,024
2023-12-08	1,055	1,055	940	996	6,900	996
2023-12-07	1,051	1,069	1,050	1,055	3,100	1,055
2023-12-06	1,050	1,075	1,050	1,051	900	1,051
2023-12-05	1,044	1,082	1,044	1,080	800	1,080
2023-12-04	1,043	1,049	1,043	1,044	1,100	1,044
2023-12-01	1,068	1,069	1,049	1,049	2,600	1,049
2023-11-30	1,112	1,112	1,056	1,062	2,700	1,062
2023-11-29	1,122	1,122	1,077	1,112	2,800	1,112
2023-11-28	1,095	1,122	1,095	1,097	1,000	1,097
2023-11-27	1,096	1,101	1,066	1,095	3,000	1,095
2023-11-24	1,078	1,082	1,063	1,071	1,500	1,071
2023-11-22	1,052	1,069	1,052	1,060	700	1,060
2023-11-21	1,070	1,070	1,052	1,060	1,500	1,060
2023-11-20	1,059	1,070	1,050	1,070	1,300	1,070
2023-11-17	1,058	1,060	1,043	1,060	1,600	1,060
2023-11-16	1,046	1,060	1,040	1,060	1,600	1,060
2023-11-15	1,051	1,051	1,024	1,043	2,900	1,043
2023-11-14	1,038	1,056	1,020	1,055	2,200	1,055
2023-11-13	1,069	1,086	1,053	1,068	6,900	1,068
2023-11-10	1,087	1,099	1,057	1,099	11,100	1,099
2023-11-09	1,043	1,071	1,031	1,071	5,400	1,071
2023-11-08	1,118	1,119	1,042	1,044	11,300	1,044
2023-11-07	1,104	1,191	1,071	1,088	15,500	1,088
2023-11-06	1,055	1,077	1,050	1,075	4,600	1,075
2023-11-02	1,041	1,058	1,035	1,040	3,200	1,040
2023-11-01	1,075	1,075	1,031	1,040	5,600	1,040
2023-10-31	1,020	1,058	1,015	1,045	4,700	1,045
2023-10-30	1,020	1,023	1,020	1,023	1,500	1,023
2023-10-27	1,034	1,044	1,025	1,040	2,400	1,040
2023-10-26	1,051	1,051	1,032	1,033	2,100	1,033
2023-10-25	1,078	1,082	1,053	1,064	1,300	1,064
2023-10-24	1,068	1,068	1,024	1,048	6,000	1,048
2023-10-23	1,025	1,062	1,013	1,061	7,400	1,061
2023-10-20	1,041	1,041	1,028	1,032	5,300	1,032
2023-10-19	1,029	1,055	1,029	1,041	2,400	1,041
2023-10-18	1,034	1,070	1,029	1,053	5,800	1,053
2023-10-17	1,110	1,119	1,011	1,034	21,700	1,034
2023-10-16	1,085	1,115	1,085	1,086	13,300	1,086
2023-10-13	1,176	1,280	1,100	1,145	58,500	1,145
2023-10-12	1,050	1,297	1,050	1,194	99,700	1,194
2023-10-11	1,025	1,121	1,015	1,061	9,900	1,061
2023-10-10	1,059	1,059	1,018	1,025	3,200	1,025
2023-10-06	1,021	1,043	1,014	1,029	3,000	1,029
2023-10-05	1,003	1,039	1,003	1,032	4,200	1,032
2023-10-04	1,000	1,022	1,000	1,022	4,400	1,022
2023-10-03	1,054	1,055	1,023	1,028	16,100	1,028
2023-10-02	1,087	1,105	1,067	1,067	10,300	1,067
2023-09-29	1,102	1,147	1,049	1,109	10,900	1,109
2023-09-28	1,158	1,166	1,127	1,132	3,100	1,132
2023-09-27	1,149	1,155	1,125	1,147	3,100	1,147
2023-09-26	1,167	1,184	1,128	1,149	5,400	1,149
2023-09-25	1,133	1,190	1,133	1,167	4,500	1,167
2023-09-22	1,120	1,169	1,120	1,150	13,100	1,150
2023-09-21	1,200	1,207	1,121	1,176	35,600	1,176
2023-09-20	1,237	1,253	1,224	1,230	11,100	1,230
2023-09-19	1,224	1,237	1,215	1,237	3,700	1,237
2023-09-15	1,259	1,262	1,198	1,237	15,700	1,237
2023-09-14	1,276	1,276	1,180	1,232	26,000	1,232
2023-09-13	1,298	1,298	1,250	1,266	13,800	1,266
2023-09-12	1,337	1,367	1,280	1,281	23,000	1,281
2023-09-11	1,308	1,409	1,303	1,337	31,200	1,337
2023-09-08	1,296	1,357	1,279	1,308	36,600	1,308
2023-09-07	1,336	1,354	1,251	1,326	39,300	1,326
2023-09-06	1,350	1,429	1,303	1,346	97,700	1,346
2023-09-05	1,287	1,342	1,287	1,330	75,500	1,330
2023-09-04	1,381	1,446	1,325	1,340	164,000	1,340
2023-09-01	1,535	1,650	1,410	1,450	415,600	1,450
2023-08-31	2,010	2,010	1,609	1,609	1,559,000	1,609
2023-08-30	1,340	1,610	1,340	1,610	1,002,600	1,610
2023-08-29	1,250	1,687	1,176	1,310	795,200	1,310
2023-08-28	1,279	1,399	1,206	1,397	433,100	1,397
2023-08-25	940	1,099	939	1,099	70,600	1,099
2023-08-24	900	949	900	949	17,000	949
2023-08-23	850	885	849	885	4,900	885
2023-08-22	832	848	832	848	1,000	848
2023-08-21	835	838	824	824	800	824
2023-08-18	826	830	825	830	1,600	830
2023-08-17	835	835	815	830	1,600	830
2023-08-16	829	835	822	835	2,700	835
2023-08-15	829	832	823	823	2,600	823
2023-08-14	816	835	812	826	4,500	826
2023-08-10	830	830	801	801	3,400	801
2023-08-09	794	885	794	830	20,600	830
2023-08-08	794	807	794	807	1,100	807
2023-08-07	805	808	805	808	1,600	808
2023-08-04	786	805	786	805	2,600	805
2023-08-03	800	800	788	791	400	791
2023-08-02	800	800	799	799	800	799
2023-08-01	798	798	794	794	200	794
2023-07-31	799	799	799	799	200	799
2023-07-28	787	787	786	786	500	786
2023-07-27	788	788	788	788	200	788
2023-07-26	787	787	786	786	300	786
2023-07-25	787	787	786	786	400	786
2023-07-24	786	791	786	787	500	787
2023-07-21	779	783	779	783	300	783
2023-07-20	782	782	782	782	100	782
2023-07-19	784	784	783	783	500	783
2023-07-18	-	-	-	791	-	791
2023-07-14	791	791	791	791	200	791
2023-07-13	-	-	-	791	-	791
2023-07-12	803	803	791	791	800	791
2023-07-11	791	791	791	791	200	791
2023-07-10	804	804	804	804	300	804
2023-07-07	791	791	788	790	300	790
2023-07-06	-	-	-	791	-	791
2023-07-05	781	791	781	791	300	791
2023-07-04	790	791	787	791	1,700	791
2023-07-03	790	790	790	790	100	790
2023-06-30	790	790	790	790	300	790
2023-06-29	775	791	775	791	300	791
2023-06-28	775	776	775	776	600	776
2023-06-27	778	778	772	776	900	776
2023-06-26	783	783	783	783	200	783
2023-06-23	788	788	783	783	600	783
2023-06-22	793	793	791	791	300	791
2023-06-21	788	793	788	793	1,000	793
2023-06-20	790	790	784	788	500	788
2023-06-19	792	792	782	791	1,000	791
2023-06-16	777	792	776	786	2,300	786
2023-06-15	790	790	779	779	1,400	779
2023-06-14	795	918	772	790	41,700	790
2023-06-13	779	784	778	784	1,300	784
2023-06-12	779	800	778	782	3,700	782
2023-06-09	773	774	773	774	400	774
2023-06-08	775	775	773	773	300	773
2023-06-07	775	775	775	775	100	775
2023-06-06	-	-	-	775	-	775
2023-06-05	773	775	773	775	500	775
2023-06-02	781	781	781	781	100	781
2023-06-01	779	781	775	781	400	781
2023-05-31	777	779	777	779	300	779
2023-05-30	776	776	773	773	500	773
2023-05-29	780	780	780	780	200	780
2023-05-26	779	781	776	776	400	776
2023-05-25	775	775	775	775	100	775
2023-05-24	780	780	773	774	800	774
2023-05-23	818	818	779	780	1,900	780
2023-05-22	818	818	818	818	200	818
2023-05-19	780	810	780	796	900	796
2023-05-18	780	780	780	780	200	780
2023-05-17	785	787	775	787	1,200	787
2023-05-16	769	786	769	786	2,300	786
2023-05-15	817	832	814	814	2,000	814
2023-05-12	805	805	802	802	600	802
2023-05-11	-	-	-	809	-	809
2023-05-10	812	826	809	809	700	809
2023-05-09	821	821	806	813	500	813
2023-05-08	805	817	805	813	1,300	813
2023-05-02	799	799	799	799	200	799
2023-05-01	796	797	796	797	200	797
2023-04-28	-	-	-	796	-	796
2023-04-27	801	801	796	796	300	796
2023-04-26	797	799	795	799	300	799
2023-04-25	800	800	799	799	300	799
2023-04-24	797	797	797	797	100	797
2023-04-21	797	797	797	797	100	797
2023-04-20	-	-	-	796	-	796
2023-04-19	796	796	796	796	200	796
2023-04-18	811	811	796	796	500	796
2023-04-17	796	796	796	796	100	796
2023-04-14	795	796	795	796	200	796
2023-04-13	795	800	795	800	1,000	800
2023-04-12	794	815	794	800	1,200	800
2023-04-11	780	780	780	780	100	780
2023-04-10	793	793	777	781	800	781
2023-04-07	782	782	774	778	700	778
2023-04-06	785	785	785	785	100	785
2023-04-05	794	796	794	796	400	796
2023-04-04	794	805	790	804	1,000	804
2023-04-03	787	805	779	779	600	779
2023-03-31	770	770	770	770	200	770
2023-03-30	773	773	770	770	400	770
2023-03-29	-	-	-	788	-	788
2023-03-28	788	788	788	788	200	788
2023-03-27	772	788	772	788	200	788
2023-03-24	773	773	771	773	600	773
2023-03-23	777	777	777	777	100	777
2023-03-22	780	780	777	777	200	777
2023-03-20	780	780	780	780	100	780
2023-03-17	777	778	777	778	200	778
2023-03-16	777	777	777	777	200	777
2023-03-15	792	792	792	792	100	792
2023-03-14	785	785	776	777	400	777
2023-03-13	784	812	784	795	800	795
2023-03-10	800	800	795	795	300	795
2023-03-09	816	816	803	809	300	809
2023-03-08	815	815	813	813	700	813
2023-03-07	814	815	814	815	200	815
2023-03-06	800	800	800	800	100	800
2023-03-03	800	800	800	800	200	800
2023-03-02	811	811	811	811	400	811
2023-03-01	811	811	811	811	400	811
2023-02-28	805	816	805	816	800	816
2023-02-27	773	805	773	805	1,300	805
2023-02-24	788	788	788	788	100	788
2023-02-22	799	799	799	799	100	799
2023-02-21	801	801	800	800	300	800
2023-02-20	-	-	-	801	-	801
2023-02-17	801	801	801	801	100	801
2023-02-16	802	802	802	802	400	802
2023-02-15	815	815	766	781	2,900	781
2023-02-14	852	852	812	830	4,400	830
2023-02-13	798	803	793	803	600	803
2023-02-10	785	785	785	785	200	785
2023-02-09	776	785	776	785	300	785
2023-02-08	798	798	798	798	900	798
2023-02-07	-	-	-	795	-	795
2023-02-06	784	795	784	795	600	795
2023-02-03	799	799	784	784	300	784
2023-02-02	771	775	771	775	500	775
2023-02-01	768	768	768	768	200	768
2023-01-31	-	-	-	768	-	768
2023-01-30	785	785	763	768	1,400	768
2023-01-27	785	785	785	785	100	785
2023-01-26	785	785	785	785	100	785
2023-01-25	-	-	-	780	-	780
2023-01-24	-	-	-	780	-	780
2023-01-23	780	780	780	780	100	780
2023-01-20	785	785	785	785	200	785
2023-01-19	793	793	780	780	400	780
2023-01-18	786	786	781	781	200	781
2023-01-17	-	-	-	786	-	786
2023-01-16	786	786	786	786	100	786
2023-01-13	-	-	-	791	-	791
2023-01-12	-	-	-	791	-	791
2023-01-11	798	798	787	791	600	791
2023-01-10	807	807	783	783	700	783
2023-01-06	806	806	806	806	200	806
2023-01-05	786	798	786	798	300	798
2023-01-04	786	786	786	786	200	786

分割・併合履歴： [2018-06-27]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31