8247 (株)大和 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 396 | 396 | 394 | 394 | 6,000 | 1,970 |
| 2005-12-29 | 395 | 395 | 394 | 394 | 3,000 | 1,970 |
| 2005-12-28 | 398 | 398 | 398 | 398 | 6,000 | 1,990 |
| 2005-12-27 | 394 | 400 | 390 | 390 | 13,000 | 1,950 |
| 2005-12-26 | 400 | 400 | 386 | 400 | 34,000 | 2,000 |
| 2005-12-22 | 395 | 395 | 390 | 390 | 26,000 | 1,950 |
| 2005-12-21 | 398 | 398 | 395 | 395 | 17,000 | 1,975 |
| 2005-12-20 | 399 | 399 | 398 | 398 | 8,000 | 1,990 |
| 2005-12-19 | 401 | 401 | 398 | 398 | 7,000 | 1,990 |
| 2005-12-16 | 400 | 403 | 393 | 403 | 44,000 | 2,015 |
| 2005-12-15 | 415 | 415 | 400 | 403 | 36,000 | 2,015 |
| 2005-12-14 | 424 | 425 | 410 | 415 | 38,000 | 2,075 |
| 2005-12-13 | 404 | 415 | 404 | 415 | 23,000 | 2,075 |
| 2005-12-12 | 393 | 405 | 392 | 405 | 37,000 | 2,025 |
| 2005-12-09 | 390 | 391 | 386 | 391 | 13,000 | 1,955 |
| 2005-12-08 | 394 | 394 | 378 | 378 | 35,000 | 1,890 |
| 2005-12-07 | 385 | 392 | 375 | 392 | 52,000 | 1,960 |
| 2005-12-06 | 366 | 405 | 365 | 380 | 117,000 | 1,900 |
| 2005-12-05 | 355 | 355 | 350 | 355 | 40,000 | 1,775 |
| 2005-12-02 | 334 | 353 | 334 | 353 | 86,000 | 1,765 |
| 2005-12-01 | 333 | 334 | 333 | 334 | 9,000 | 1,670 |
| 2005-11-30 | 333 | 333 | 328 | 333 | 13,000 | 1,665 |
| 2005-11-29 | 330 | 331 | 327 | 331 | 18,000 | 1,655 |
| 2005-11-28 | 326 | 334 | 326 | 334 | 27,000 | 1,670 |
| 2005-11-25 | 327 | 331 | 327 | 331 | 12,000 | 1,655 |
| 2005-11-24 | 329 | 330 | 329 | 330 | 10,000 | 1,650 |
| 2005-11-22 | 329 | 329 | 326 | 327 | 15,000 | 1,635 |
| 2005-11-21 | 330 | 332 | 328 | 332 | 5,000 | 1,660 |
| 2005-11-18 | 330 | 330 | 328 | 330 | 18,000 | 1,650 |
| 2005-11-17 | 333 | 333 | 329 | 332 | 10,000 | 1,660 |
| 2005-11-16 | 335 | 335 | 330 | 330 | 12,000 | 1,650 |
| 2005-11-15 | 326 | 333 | 326 | 332 | 22,000 | 1,660 |
| 2005-11-14 | 323 | 323 | 321 | 321 | 8,000 | 1,605 |
| 2005-11-11 | 322 | 323 | 320 | 320 | 6,000 | 1,600 |
| 2005-11-10 | 328 | 328 | 321 | 321 | 17,000 | 1,605 |
| 2005-11-09 | 334 | 334 | 329 | 329 | 18,000 | 1,645 |
| 2005-11-08 | 334 | 334 | 331 | 333 | 8,000 | 1,665 |
| 2005-11-07 | 334 | 359 | 327 | 333 | 204,000 | 1,665 |
| 2005-11-04 | 333 | 333 | 329 | 329 | 4,000 | 1,645 |
| 2005-11-02 | 327 | 334 | 320 | 334 | 18,000 | 1,670 |
| 2005-11-01 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2005-10-31 | 318 | 324 | 314 | 324 | 35,000 | 1,620 |
| 2005-10-28 | 314 | 315 | 311 | 315 | 8,000 | 1,575 |
| 2005-10-27 | 310 | 315 | 310 | 315 | 12,000 | 1,575 |
| 2005-10-26 | 312 | 312 | 310 | 310 | 5,000 | 1,550 |
| 2005-10-25 | 316 | 316 | 310 | 310 | 6,000 | 1,550 |
| 2005-10-24 | 320 | 320 | 315 | 315 | 16,000 | 1,575 |
| 2005-10-21 | 322 | 322 | 321 | 321 | 2,000 | 1,605 |
| 2005-10-20 | 315 | 323 | 315 | 323 | 8,000 | 1,615 |
| 2005-10-19 | 321 | 322 | 315 | 322 | 9,000 | 1,610 |
| 2005-10-18 | 325 | 325 | 322 | 322 | 6,000 | 1,610 |
| 2005-10-17 | 335 | 335 | 321 | 333 | 65,000 | 1,665 |
| 2005-10-14 | 302 | 335 | 302 | 332 | 150,000 | 1,660 |
| 2005-10-13 | 295 | 297 | 295 | 297 | 7,000 | 1,485 |
| 2005-10-12 | 299 | 299 | 299 | 299 | 6,000 | 1,495 |
| 2005-10-11 | 295 | 295 | 294 | 294 | 3,000 | 1,470 |
| 2005-10-07 | 293 | 296 | 293 | 296 | 8,000 | 1,480 |
| 2005-10-06 | 298 | 298 | 291 | 291 | 7,000 | 1,455 |
| 2005-10-05 | 295 | 299 | 295 | 299 | 6,000 | 1,495 |
| 2005-10-04 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 2005-10-03 | 297 | 299 | 297 | 299 | 4,000 | 1,495 |
| 2005-09-30 | 298 | 299 | 298 | 299 | 2,000 | 1,495 |
| 2005-09-29 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2005-09-28 | 294 | 294 | 290 | 290 | 12,000 | 1,450 |
| 2005-09-27 | 305 | 305 | 299 | 299 | 5,000 | 1,495 |
| 2005-09-22 | 305 | 305 | 299 | 300 | 23,000 | 1,500 |
| 2005-09-21 | 303 | 303 | 300 | 300 | 5,000 | 1,500 |
| 2005-09-20 | 300 | 303 | 299 | 303 | 6,000 | 1,515 |
| 2005-09-16 | 293 | 299 | 293 | 299 | 4,000 | 1,495 |
| 2005-09-15 | 285 | 299 | 283 | 299 | 19,000 | 1,495 |
| 2005-09-14 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2005-09-13 | 289 | 289 | 281 | 288 | 15,000 | 1,440 |
| 2005-09-12 | 290 | 290 | 289 | 289 | 6,000 | 1,445 |
| 2005-09-09 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2005-09-08 | 280 | 287 | 280 | 287 | 12,000 | 1,435 |
| 2005-09-07 | 286 | 286 | 283 | 283 | 6,000 | 1,415 |
| 2005-09-06 | 290 | 290 | 288 | 288 | 11,000 | 1,440 |
| 2005-09-05 | 292 | 292 | 291 | 291 | 2,000 | 1,455 |
| 2005-09-01 | 296 | 296 | 292 | 292 | 11,000 | 1,460 |
| 2005-08-31 | 291 | 294 | 286 | 294 | 6,000 | 1,470 |
| 2005-08-30 | 291 | 294 | 291 | 294 | 3,000 | 1,470 |
| 2005-08-29 | 294 | 294 | 294 | 294 | 5,000 | 1,470 |
| 2005-08-26 | 300 | 300 | 294 | 294 | 4,000 | 1,470 |
| 2005-08-25 | 295 | 300 | 295 | 300 | 7,000 | 1,500 |
| 2005-08-24 | 302 | 305 | 302 | 305 | 2,000 | 1,525 |
| 2005-08-23 | 300 | 301 | 300 | 301 | 2,000 | 1,505 |
| 2005-08-22 | 305 | 305 | 298 | 304 | 23,000 | 1,520 |
| 2005-08-19 | 300 | 303 | 298 | 298 | 8,000 | 1,490 |
| 2005-08-18 | 300 | 300 | 297 | 300 | 10,000 | 1,500 |
| 2005-08-17 | 297 | 300 | 297 | 300 | 17,000 | 1,500 |
| 2005-08-16 | 299 | 299 | 291 | 297 | 12,000 | 1,485 |
| 2005-08-15 | 296 | 296 | 293 | 295 | 7,000 | 1,475 |
| 2005-08-12 | 288 | 298 | 288 | 295 | 7,000 | 1,475 |
| 2005-08-11 | 299 | 299 | 288 | 288 | 13,000 | 1,440 |
| 2005-08-10 | 277 | 305 | 277 | 299 | 69,000 | 1,495 |
| 2005-08-09 | 270 | 272 | 270 | 272 | 3,000 | 1,360 |
| 2005-08-08 | 264 | 265 | 264 | 265 | 5,000 | 1,325 |
| 2005-08-05 | 273 | 273 | 271 | 271 | 12,000 | 1,355 |
| 2005-08-04 | 287 | 287 | 269 | 275 | 12,000 | 1,375 |
| 2005-08-02 | 290 | 291 | 282 | 288 | 21,000 | 1,440 |
| 2005-08-01 | 274 | 299 | 274 | 290 | 52,000 | 1,450 |
| 2005-07-29 | 272 | 275 | 272 | 275 | 7,000 | 1,375 |
| 2005-07-28 | 268 | 271 | 268 | 270 | 20,000 | 1,350 |
| 2005-07-27 | 269 | 275 | 265 | 271 | 47,000 | 1,355 |
| 2005-07-26 | 267 | 272 | 266 | 267 | 10,000 | 1,335 |
| 2005-07-25 | 265 | 270 | 265 | 270 | 10,000 | 1,350 |
| 2005-07-22 | 266 | 266 | 264 | 264 | 6,000 | 1,320 |
| 2005-07-21 | 268 | 268 | 266 | 266 | 3,000 | 1,330 |
| 2005-07-20 | 268 | 270 | 266 | 268 | 7,000 | 1,340 |
| 2005-07-19 | 264 | 268 | 261 | 268 | 5,000 | 1,340 |
| 2005-07-15 | 267 | 269 | 266 | 266 | 5,000 | 1,330 |
| 2005-07-14 | 269 | 269 | 265 | 267 | 11,000 | 1,335 |
| 2005-07-13 | 264 | 269 | 264 | 269 | 12,000 | 1,345 |
| 2005-07-12 | 264 | 265 | 264 | 265 | 7,000 | 1,325 |
| 2005-07-11 | 268 | 269 | 264 | 264 | 7,000 | 1,320 |
| 2005-07-08 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2005-07-07 | 275 | 275 | 262 | 272 | 22,000 | 1,360 |
| 2005-07-04 | 268 | 272 | 268 | 272 | 2,000 | 1,360 |
| 2005-07-01 | 269 | 274 | 266 | 270 | 9,000 | 1,350 |
| 2005-06-30 | 260 | 279 | 260 | 279 | 23,000 | 1,395 |
| 2005-06-28 | 253 | 258 | 253 | 258 | 9,000 | 1,290 |
| 2005-06-24 | 258 | 258 | 251 | 258 | 3,000 | 1,290 |
| 2005-06-23 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2005-06-22 | 259 | 259 | 258 | 259 | 4,000 | 1,295 |
| 2005-06-21 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2005-06-20 | 255 | 262 | 255 | 261 | 36,000 | 1,305 |
| 2005-06-17 | 256 | 257 | 256 | 257 | 4,000 | 1,285 |
| 2005-06-16 | 252 | 252 | 246 | 246 | 3,000 | 1,230 |
| 2005-06-15 | 250 | 250 | 246 | 247 | 9,000 | 1,235 |
| 2005-06-13 | 259 | 259 | 259 | 259 | 11,000 | 1,295 |
| 2005-06-09 | 251 | 258 | 247 | 247 | 5,000 | 1,235 |
| 2005-06-08 | 258 | 259 | 258 | 259 | 3,000 | 1,295 |
| 2005-06-07 | 250 | 257 | 250 | 257 | 2,000 | 1,285 |
| 2005-06-06 | 246 | 253 | 246 | 253 | 12,000 | 1,265 |
| 2005-06-03 | 242 | 246 | 242 | 246 | 2,000 | 1,230 |
| 2005-06-02 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2005-05-31 | 239 | 245 | 238 | 245 | 18,000 | 1,225 |
| 2005-05-30 | 240 | 240 | 238 | 238 | 15,000 | 1,190 |
| 2005-05-27 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2005-05-26 | 237 | 244 | 237 | 244 | 5,000 | 1,220 |
| 2005-05-25 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2005-05-24 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2005-05-23 | 242 | 242 | 240 | 240 | 10,000 | 1,200 |
| 2005-05-20 | 240 | 244 | 240 | 240 | 6,000 | 1,200 |
| 2005-05-19 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2005-05-18 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2005-05-17 | 242 | 242 | 235 | 240 | 10,000 | 1,200 |
| 2005-05-16 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2005-05-13 | 247 | 247 | 242 | 242 | 3,000 | 1,210 |
| 2005-05-12 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2005-05-11 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2005-05-10 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2005-05-09 | 240 | 241 | 240 | 241 | 3,000 | 1,205 |
| 2005-05-06 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2005-05-02 | 248 | 248 | 247 | 247 | 3,000 | 1,235 |
| 2005-04-28 | 239 | 243 | 239 | 240 | 33,000 | 1,200 |
| 2005-04-27 | 242 | 250 | 242 | 249 | 3,000 | 1,245 |
| 2005-04-26 | 252 | 252 | 247 | 247 | 7,000 | 1,235 |
| 2005-04-25 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2005-04-22 | 245 | 246 | 245 | 245 | 3,000 | 1,225 |
| 2005-04-21 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2005-04-20 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 2005-04-19 | 236 | 249 | 235 | 249 | 8,000 | 1,245 |
| 2005-04-18 | 241 | 241 | 231 | 235 | 5,000 | 1,175 |
| 2005-04-15 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2005-04-14 | 250 | 250 | 248 | 248 | 18,000 | 1,240 |
| 2005-04-13 | 252 | 252 | 251 | 251 | 3,000 | 1,255 |
| 2005-04-12 | 255 | 255 | 251 | 251 | 5,000 | 1,255 |
| 2005-04-11 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2005-04-08 | 255 | 255 | 254 | 255 | 5,000 | 1,275 |
| 2005-04-07 | 251 | 255 | 251 | 255 | 2,000 | 1,275 |
| 2005-04-06 | 255 | 255 | 250 | 250 | 5,000 | 1,250 |
| 2005-04-05 | 253 | 253 | 253 | 253 | 7,000 | 1,265 |
| 2005-04-01 | 258 | 260 | 258 | 258 | 3,000 | 1,290 |
| 2005-03-31 | 254 | 267 | 253 | 262 | 19,000 | 1,310 |
| 2005-03-30 | 252 | 260 | 252 | 257 | 12,000 | 1,285 |
| 2005-03-29 | 257 | 257 | 255 | 256 | 22,000 | 1,280 |
| 2005-03-28 | 273 | 273 | 262 | 267 | 9,000 | 1,335 |
| 2005-03-25 | 276 | 277 | 262 | 273 | 17,000 | 1,365 |
| 2005-03-24 | 269 | 275 | 268 | 275 | 14,000 | 1,375 |
| 2005-03-23 | 271 | 271 | 268 | 269 | 12,000 | 1,345 |
| 2005-03-22 | 270 | 272 | 269 | 272 | 7,000 | 1,360 |
| 2005-03-18 | 267 | 270 | 267 | 269 | 16,000 | 1,345 |
| 2005-03-17 | 264 | 267 | 259 | 267 | 8,000 | 1,335 |
| 2005-03-16 | 274 | 274 | 260 | 269 | 26,000 | 1,345 |
| 2005-03-15 | 249 | 278 | 249 | 264 | 39,000 | 1,320 |
| 2005-03-14 | 249 | 249 | 245 | 245 | 6,000 | 1,225 |
| 2005-03-11 | 244 | 244 | 243 | 243 | 3,000 | 1,215 |
| 2005-03-10 | 242 | 249 | 242 | 249 | 2,000 | 1,245 |
| 2005-03-09 | 247 | 250 | 247 | 250 | 23,000 | 1,250 |
| 2005-03-08 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 2005-03-07 | 249 | 249 | 241 | 241 | 8,000 | 1,205 |
| 2005-03-04 | 243 | 243 | 235 | 235 | 6,000 | 1,175 |
| 2005-03-03 | 248 | 248 | 242 | 245 | 11,000 | 1,225 |
| 2005-03-02 | 241 | 248 | 237 | 248 | 12,000 | 1,240 |
| 2005-03-01 | 234 | 238 | 234 | 236 | 44,000 | 1,180 |
| 2005-02-28 | 240 | 249 | 240 | 249 | 12,000 | 1,245 |
| 2005-02-23 | 240 | 240 | 236 | 238 | 8,000 | 1,190 |
| 2005-02-22 | 248 | 248 | 247 | 247 | 3,000 | 1,235 |
| 2005-02-21 | 247 | 249 | 247 | 248 | 8,000 | 1,240 |
| 2005-02-18 | 248 | 248 | 245 | 245 | 9,000 | 1,225 |
| 2005-02-17 | 242 | 242 | 241 | 241 | 3,000 | 1,205 |
| 2005-02-16 | 246 | 246 | 242 | 242 | 3,000 | 1,210 |
| 2005-02-15 | 241 | 242 | 240 | 242 | 10,000 | 1,210 |
| 2005-02-14 | 249 | 249 | 249 | 249 | 11,000 | 1,245 |
| 2005-02-10 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2005-02-09 | 238 | 240 | 238 | 240 | 4,000 | 1,200 |
| 2005-02-08 | 239 | 240 | 239 | 239 | 9,000 | 1,195 |
| 2005-02-04 | 230 | 236 | 230 | 236 | 5,000 | 1,180 |
| 2005-02-01 | 229 | 230 | 229 | 230 | 2,000 | 1,150 |
| 2005-01-31 | 235 | 235 | 230 | 235 | 9,000 | 1,175 |
| 2005-01-28 | 227 | 233 | 227 | 233 | 10,000 | 1,165 |
| 2005-01-27 | 232 | 233 | 226 | 230 | 7,000 | 1,150 |
| 2005-01-26 | 232 | 233 | 230 | 233 | 3,000 | 1,165 |
| 2005-01-25 | 225 | 230 | 225 | 230 | 2,000 | 1,150 |
| 2005-01-24 | 226 | 227 | 225 | 225 | 5,000 | 1,125 |
| 2005-01-20 | 224 | 236 | 224 | 236 | 3,000 | 1,180 |
| 2005-01-18 | 227 | 227 | 225 | 225 | 2,000 | 1,125 |
| 2005-01-13 | 239 | 239 | 235 | 235 | 6,000 | 1,175 |
| 2005-01-12 | 238 | 238 | 230 | 230 | 4,000 | 1,150 |
| 2005-01-11 | 239 | 239 | 239 | 239 | 3,000 | 1,195 |
| 2005-01-07 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2005-01-06 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2005-01-05 | 230 | 230 | 228 | 228 | 2,000 | 1,140 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株
