8247 (株)大和 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 225 | 227 | 225 | 227 | 2,000 | 1,135 |
| 2004-12-29 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2004-12-28 | 215 | 215 | 215 | 215 | 7,000 | 1,075 |
| 2004-12-27 | 220 | 220 | 213 | 220 | 7,000 | 1,100 |
| 2004-12-24 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2004-12-22 | 218 | 227 | 218 | 227 | 7,000 | 1,135 |
| 2004-12-21 | 226 | 226 | 218 | 225 | 3,000 | 1,125 |
| 2004-12-20 | 217 | 228 | 217 | 228 | 12,000 | 1,140 |
| 2004-12-17 | 213 | 213 | 213 | 213 | 3,000 | 1,065 |
| 2004-12-16 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2004-12-15 | 215 | 215 | 212 | 212 | 7,000 | 1,060 |
| 2004-12-14 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2004-12-13 | 217 | 222 | 217 | 222 | 2,000 | 1,110 |
| 2004-12-10 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2004-12-09 | 220 | 225 | 220 | 225 | 3,000 | 1,125 |
| 2004-12-08 | 228 | 228 | 220 | 225 | 14,000 | 1,125 |
| 2004-12-07 | 243 | 243 | 215 | 223 | 54,000 | 1,115 |
| 2004-12-06 | 226 | 250 | 226 | 248 | 35,000 | 1,240 |
| 2004-12-03 | 208 | 215 | 208 | 215 | 2,000 | 1,075 |
| 2004-12-02 | 209 | 217 | 209 | 217 | 12,000 | 1,085 |
| 2004-11-30 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2004-11-29 | 202 | 210 | 202 | 210 | 12,000 | 1,050 |
| 2004-11-26 | 208 | 208 | 205 | 205 | 7,000 | 1,025 |
| 2004-11-25 | 205 | 206 | 205 | 205 | 5,000 | 1,025 |
| 2004-11-22 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2004-11-18 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 2004-11-17 | 212 | 216 | 212 | 216 | 6,000 | 1,080 |
| 2004-11-16 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2004-11-15 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2004-11-12 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2004-11-11 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2004-11-10 | 208 | 208 | 201 | 201 | 6,000 | 1,005 |
| 2004-11-08 | 206 | 210 | 206 | 208 | 3,000 | 1,040 |
| 2004-11-05 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2004-11-04 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2004-11-02 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
| 2004-11-01 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 2004-10-29 | 205 | 214 | 205 | 214 | 2,000 | 1,070 |
| 2004-10-28 | 205 | 205 | 200 | 200 | 14,000 | 1,000 |
| 2004-10-27 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2004-10-25 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2004-10-20 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2004-10-14 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2004-10-13 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2004-10-05 | 210 | 216 | 210 | 216 | 11,000 | 1,080 |
| 2004-10-01 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2004-09-30 | 201 | 206 | 200 | 206 | 18,000 | 1,030 |
| 2004-09-29 | 215 | 215 | 210 | 210 | 3,000 | 1,050 |
| 2004-09-28 | 200 | 210 | 200 | 210 | 26,000 | 1,050 |
| 2004-09-27 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2004-09-22 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2004-09-21 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2004-09-17 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2004-09-16 | 225 | 228 | 225 | 225 | 4,000 | 1,125 |
| 2004-09-15 | 220 | 230 | 220 | 230 | 4,000 | 1,150 |
| 2004-09-14 | 225 | 225 | 220 | 222 | 16,000 | 1,110 |
| 2004-09-10 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2004-09-09 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2004-09-08 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2004-09-07 | 230 | 230 | 221 | 221 | 8,000 | 1,105 |
| 2004-09-06 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2004-09-03 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2004-08-31 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2004-08-30 | 241 | 241 | 241 | 241 | 4,000 | 1,205 |
| 2004-08-26 | 239 | 240 | 239 | 240 | 2,000 | 1,200 |
| 2004-08-25 | 235 | 244 | 235 | 244 | 4,000 | 1,220 |
| 2004-08-20 | 235 | 248 | 227 | 248 | 5,000 | 1,240 |
| 2004-08-18 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2004-08-17 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2004-08-16 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2004-08-09 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2004-08-06 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2004-08-04 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2004-08-03 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 2004-07-30 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2004-07-29 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2004-07-28 | 244 | 244 | 244 | 244 | 5,000 | 1,220 |
| 2004-07-27 | 233 | 233 | 232 | 232 | 5,000 | 1,160 |
| 2004-07-26 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 2004-07-23 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 2004-07-21 | 232 | 240 | 231 | 231 | 9,000 | 1,155 |
| 2004-07-20 | 236 | 236 | 231 | 231 | 6,000 | 1,155 |
| 2004-07-16 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2004-07-15 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2004-07-14 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2004-07-12 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2004-07-08 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2004-07-07 | 247 | 247 | 245 | 247 | 3,000 | 1,235 |
| 2004-07-06 | 249 | 249 | 249 | 249 | 19,000 | 1,245 |
| 2004-07-05 | 240 | 241 | 240 | 240 | 6,000 | 1,200 |
| 2004-07-02 | 245 | 245 | 240 | 240 | 7,000 | 1,200 |
| 2004-07-01 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2004-06-30 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2004-06-29 | 250 | 250 | 250 | 250 | 10,000 | 1,250 |
| 2004-06-24 | 245 | 245 | 237 | 237 | 6,000 | 1,185 |
| 2004-06-23 | 235 | 245 | 235 | 245 | 2,000 | 1,225 |
| 2004-06-22 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2004-06-18 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2004-06-17 | 245 | 245 | 244 | 244 | 3,000 | 1,220 |
| 2004-06-09 | 250 | 250 | 250 | 250 | 12,000 | 1,250 |
| 2004-06-08 | 231 | 240 | 231 | 240 | 3,000 | 1,200 |
| 2004-06-07 | 219 | 220 | 219 | 220 | 2,000 | 1,100 |
| 2004-06-03 | 227 | 227 | 213 | 213 | 2,000 | 1,065 |
| 2004-06-01 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2004-05-31 | 231 | 231 | 231 | 231 | 7,000 | 1,155 |
| 2004-05-28 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2004-05-27 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2004-05-26 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2004-05-25 | 213 | 213 | 210 | 210 | 12,000 | 1,050 |
| 2004-05-21 | 211 | 211 | 210 | 210 | 5,000 | 1,050 |
| 2004-05-18 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2004-05-17 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2004-05-14 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2004-05-13 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 2004-05-11 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2004-05-10 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2004-05-07 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2004-05-06 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2004-04-30 | 248 | 248 | 240 | 240 | 5,000 | 1,200 |
| 2004-04-28 | 241 | 242 | 241 | 241 | 17,000 | 1,205 |
| 2004-04-27 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2004-04-26 | 251 | 251 | 250 | 250 | 5,000 | 1,250 |
| 2004-04-21 | 252 | 252 | 250 | 250 | 8,000 | 1,250 |
| 2004-04-20 | 250 | 250 | 240 | 240 | 4,000 | 1,200 |
| 2004-04-19 | 256 | 256 | 255 | 255 | 2,000 | 1,275 |
| 2004-04-16 | 261 | 261 | 256 | 256 | 8,000 | 1,280 |
| 2004-04-15 | 272 | 272 | 263 | 263 | 7,000 | 1,315 |
| 2004-04-14 | 269 | 284 | 269 | 280 | 8,000 | 1,400 |
| 2004-04-13 | 265 | 285 | 265 | 284 | 27,000 | 1,420 |
| 2004-04-12 | 246 | 265 | 246 | 264 | 28,000 | 1,320 |
| 2004-04-09 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2004-04-08 | 250 | 250 | 240 | 249 | 10,000 | 1,245 |
| 2004-04-07 | 244 | 250 | 244 | 249 | 26,000 | 1,245 |
| 2004-04-06 | 246 | 247 | 246 | 247 | 5,000 | 1,235 |
| 2004-04-05 | 245 | 246 | 245 | 246 | 4,000 | 1,230 |
| 2004-04-02 | 245 | 245 | 235 | 244 | 5,000 | 1,220 |
| 2004-03-31 | 265 | 265 | 236 | 250 | 27,000 | 1,250 |
| 2004-03-30 | 209 | 275 | 208 | 270 | 82,000 | 1,350 |
| 2004-03-29 | 200 | 206 | 200 | 206 | 39,000 | 1,030 |
| 2004-03-26 | 206 | 210 | 206 | 210 | 3,000 | 1,050 |
| 2004-03-25 | 202 | 208 | 202 | 208 | 6,000 | 1,040 |
| 2004-03-24 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2004-03-23 | 200 | 200 | 198 | 198 | 3,000 | 990 |
| 2004-03-22 | 204 | 205 | 200 | 200 | 16,000 | 1,000 |
| 2004-03-19 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2004-03-18 | 205 | 205 | 195 | 195 | 12,000 | 975 |
| 2004-03-17 | 206 | 206 | 205 | 205 | 10,000 | 1,025 |
| 2004-03-16 | 199 | 206 | 199 | 206 | 12,000 | 1,030 |
| 2004-03-15 | 197 | 199 | 197 | 199 | 8,000 | 995 |
| 2004-03-12 | 199 | 199 | 192 | 192 | 4,000 | 960 |
| 2004-03-11 | 189 | 190 | 189 | 190 | 3,000 | 950 |
| 2004-03-09 | 184 | 185 | 184 | 184 | 6,000 | 920 |
| 2004-03-08 | 180 | 184 | 180 | 184 | 5,000 | 920 |
| 2004-03-05 | 184 | 186 | 180 | 180 | 7,000 | 900 |
| 2004-03-04 | 175 | 177 | 175 | 177 | 3,000 | 885 |
| 2004-03-03 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2004-03-02 | 181 | 181 | 180 | 180 | 4,000 | 900 |
| 2004-03-01 | 171 | 177 | 165 | 171 | 27,000 | 855 |
| 2004-02-27 | 179 | 180 | 176 | 180 | 3,000 | 900 |
| 2004-02-26 | 175 | 180 | 175 | 180 | 4,000 | 900 |
| 2004-02-25 | 184 | 185 | 184 | 185 | 2,000 | 925 |
| 2004-02-24 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2004-02-23 | 199 | 199 | 195 | 198 | 10,000 | 990 |
| 2004-02-20 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2004-02-19 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2004-02-18 | 191 | 191 | 190 | 190 | 8,000 | 950 |
| 2004-02-17 | 190 | 193 | 190 | 193 | 2,000 | 965 |
| 2004-02-16 | 190 | 191 | 190 | 191 | 3,000 | 955 |
| 2004-02-13 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2004-02-12 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2004-02-10 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2004-02-06 | 188 | 188 | 182 | 182 | 3,000 | 910 |
| 2004-02-05 | 189 | 189 | 181 | 181 | 8,000 | 905 |
| 2004-02-02 | 188 | 190 | 188 | 190 | 5,000 | 950 |
| 2004-01-29 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2004-01-28 | 185 | 185 | 180 | 180 | 9,000 | 900 |
| 2004-01-27 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2004-01-26 | 185 | 185 | 179 | 179 | 13,000 | 895 |
| 2004-01-23 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2004-01-21 | 182 | 182 | 182 | 182 | 6,000 | 910 |
| 2004-01-16 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2004-01-15 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2004-01-13 | 185 | 185 | 181 | 181 | 8,000 | 905 |
| 2004-01-08 | 185 | 185 | 185 | 185 | 6,000 | 925 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株
