8247 (株)大和 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 171 | 171 | 171 | 171 | 23,000 | 855 |
| 2001-12-26 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2001-12-25 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-12-17 | 213 | 213 | 213 | 213 | 7,000 | 1,065 |
| 2001-12-14 | 202 | 202 | 202 | 202 | 5,000 | 1,010 |
| 2001-12-11 | 192 | 192 | 192 | 192 | 30,000 | 960 |
| 2001-12-10 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2001-12-07 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2001-12-05 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2001-12-04 | 189 | 190 | 189 | 190 | 2,000 | 950 |
| 2001-11-28 | 157 | 157 | 157 | 157 | 13,000 | 785 |
| 2001-11-26 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2001-11-12 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-11-09 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 2001-10-29 | 171 | 171 | 171 | 171 | 11,000 | 855 |
| 2001-10-26 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2001-10-22 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2001-10-18 | 160 | 174 | 160 | 174 | 13,000 | 870 |
| 2001-10-17 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2001-10-16 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2001-10-09 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2001-10-03 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2001-10-01 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2001-09-28 | 185 | 185 | 184 | 184 | 9,000 | 920 |
| 2001-09-26 | 168 | 175 | 168 | 175 | 3,000 | 875 |
| 2001-09-25 | 172 | 172 | 160 | 160 | 8,000 | 800 |
| 2001-09-20 | 180 | 180 | 176 | 177 | 5,000 | 885 |
| 2001-09-19 | 181 | 181 | 158 | 158 | 16,000 | 790 |
| 2001-09-18 | 190 | 190 | 180 | 180 | 2,000 | 900 |
| 2001-09-04 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-08-30 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2001-08-29 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2001-08-28 | 222 | 222 | 222 | 222 | 7,000 | 1,110 |
| 2001-08-22 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2001-08-15 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-08-08 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-08-06 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2001-08-03 | 245 | 250 | 245 | 250 | 4,000 | 1,250 |
| 2001-08-02 | 236 | 237 | 236 | 236 | 8,000 | 1,180 |
| 2001-08-01 | 224 | 224 | 224 | 224 | 4,000 | 1,120 |
| 2001-07-31 | 213 | 213 | 213 | 213 | 10,000 | 1,065 |
| 2001-07-30 | 202 | 202 | 202 | 202 | 6,000 | 1,010 |
| 2001-07-19 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2001-07-18 | 192 | 192 | 192 | 192 | 3,000 | 960 |
| 2001-07-16 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2001-07-11 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-07-06 | 189 | 189 | 189 | 189 | 4,000 | 945 |
| 2001-07-04 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2001-07-03 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2001-06-26 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-06-14 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2001-06-11 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2001-06-01 | 185 | 197 | 185 | 197 | 4,000 | 985 |
| 2001-05-31 | 194 | 194 | 194 | 194 | 3,000 | 970 |
| 2001-05-30 | 195 | 195 | 195 | 195 | 6,000 | 975 |
| 2001-05-29 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-05-22 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2001-05-15 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2001-05-11 | 195 | 195 | 194 | 194 | 6,000 | 970 |
| 2001-05-07 | 195 | 195 | 195 | 195 | 15,000 | 975 |
| 2001-05-01 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2001-04-27 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2001-04-26 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2001-04-25 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2001-04-23 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-04-20 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2001-04-19 | 181 | 183 | 181 | 183 | 4,000 | 915 |
| 2001-04-18 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2001-04-17 | 190 | 190 | 180 | 180 | 9,000 | 900 |
| 2001-04-13 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-04-06 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2001-04-05 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2001-04-04 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2001-04-03 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-04-02 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2001-03-30 | 199 | 199 | 195 | 195 | 2,000 | 975 |
| 2001-03-28 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-03-27 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2001-03-26 | 195 | 195 | 190 | 190 | 2,000 | 950 |
| 2001-03-19 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2001-03-02 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2001-01-19 | 196 | 196 | 196 | 196 | 12,000 | 980 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株
