8247 (株)大和の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	118	128	118	120	600,000	600
2013-12-27	115	119	114	118	273,000	590
2013-12-26	113	115	112	113	94,000	565
2013-12-25	111	113	110	112	45,000	560
2013-12-24	111	111	110	111	87,000	555
2013-12-20	111	112	110	111	106,000	555
2013-12-19	109	111	109	110	177,000	550
2013-12-18	107	110	107	110	106,000	550
2013-12-17	115	115	109	109	155,000	545
2013-12-16	109	111	109	109	105,000	545
2013-12-13	111	112	108	108	308,000	540
2013-12-12	107	117	107	111	1,017,000	555
2013-12-11	108	108	106	107	103,000	535
2013-12-10	107	108	107	107	91,000	535
2013-12-09	104	107	104	106	34,000	530
2013-12-06	102	106	102	104	63,000	520
2013-12-05	105	105	102	103	142,000	515
2013-12-04	107	107	104	105	75,000	525
2013-12-03	106	108	106	108	47,000	540
2013-12-02	105	107	104	106	72,000	530
2013-11-29	105	106	104	105	25,000	525
2013-11-28	108	108	103	104	158,000	520
2013-11-27	107	108	106	106	13,000	530
2013-11-26	110	110	106	107	106,000	535
2013-11-25	104	108	103	108	102,000	540
2013-11-22	106	106	103	104	159,000	520
2013-11-21	103	108	103	107	84,000	535
2013-11-20	101	106	101	103	163,000	515
2013-11-19	101	101	100	101	15,000	505
2013-11-18	101	101	100	101	31,000	505
2013-11-15	102	102	101	101	57,000	505
2013-11-14	101	102	100	102	65,000	510
2013-11-13	103	103	101	101	17,000	505
2013-11-12	102	103	101	103	20,000	515
2013-11-11	104	104	102	103	64,000	515
2013-11-08	102	104	102	103	30,000	515
2013-11-07	104	104	102	104	56,000	520
2013-11-06	103	106	102	104	108,000	520
2013-11-05	100	112	99	104	331,000	520
2013-11-01	101	102	99	100	84,000	500
2013-10-31	104	104	101	101	64,000	505
2013-10-30	103	104	102	104	34,000	520
2013-10-29	105	108	102	103	104,000	515
2013-10-28	105	108	104	104	70,000	520
2013-10-25	112	118	104	104	837,000	520
2013-10-24	98	107	98	107	275,000	535
2013-10-23	101	102	98	98	61,000	490
2013-10-22	100	101	99	101	34,000	505
2013-10-21	101	101	99	101	43,000	505
2013-10-18	99	100	98	100	52,000	500
2013-10-17	98	99	98	98	15,000	490
2013-10-16	100	100	97	97	136,000	485
2013-10-15	100	102	97	100	166,000	500
2013-10-11	97	98	97	98	34,000	490
2013-10-10	98	98	96	97	73,000	485
2013-10-09	96	100	96	99	28,000	495
2013-10-08	96	99	95	99	53,000	495
2013-10-07	98	100	96	98	131,000	490
2013-10-04	99	99	97	98	37,000	490
2013-10-03	99	100	98	99	34,000	495
2013-10-02	99	104	97	99	155,000	495
2013-10-01	98	99	97	99	26,000	495
2013-09-30	99	99	97	98	19,000	490
2013-09-27	98	100	97	99	48,000	495
2013-09-26	96	98	95	97	48,000	485
2013-09-25	100	105	95	95	125,000	475
2013-09-24	96	113	96	98	403,000	490
2013-09-20	93	94	93	93	40,000	465
2013-09-19	94	94	92	92	54,000	460
2013-09-18	92	95	91	95	81,000	475
2013-09-17	90	93	90	91	67,000	455
2013-09-13	90	92	89	89	45,000	445
2013-09-12	90	91	89	89	18,000	445
2013-09-11	91	91	90	90	9,000	450
2013-09-10	88	91	88	91	16,000	455
2013-09-09	90	91	89	89	11,000	445
2013-09-06	90	90	89	89	10,000	445
2013-09-05	89	90	89	89	13,000	445
2013-09-04	87	89	87	89	30,000	445
2013-09-03	88	89	88	89	4,000	445
2013-09-02	88	88	87	87	5,000	435
2013-08-30	88	88	87	87	6,000	435
2013-08-29	89	89	87	87	8,000	435
2013-08-28	89	89	87	87	18,000	435
2013-08-27	91	91	90	90	17,000	450
2013-08-26	89	91	89	91	6,000	455
2013-08-23	88	91	88	90	44,000	450
2013-08-22	88	90	88	89	31,000	445
2013-08-21	90	90	90	90	5,000	450
2013-08-20	91	91	90	90	21,000	450
2013-08-16	91	91	90	91	17,000	455
2013-08-15	93	93	92	92	10,000	460
2013-08-14	94	94	92	92	10,000	460
2013-08-13	91	92	90	92	17,000	460
2013-08-12	90	91	90	90	5,000	450
2013-08-09	91	91	90	90	3,000	450
2013-08-08	92	92	90	90	5,000	450
2013-08-07	91	91	90	90	9,000	450
2013-08-06	90	91	90	91	9,000	455
2013-08-05	92	93	88	91	73,000	455
2013-08-02	92	93	91	91	21,000	455
2013-08-01	91	93	91	92	23,000	460
2013-07-31	91	93	91	91	8,000	455
2013-07-30	92	93	91	93	28,000	465
2013-07-29	94	94	91	91	46,000	455
2013-07-26	96	96	94	94	8,000	470
2013-07-25	95	95	94	95	22,000	475
2013-07-24	95	95	94	95	9,000	475
2013-07-23	93	95	93	95	16,000	475
2013-07-22	95	95	94	95	11,000	475
2013-07-19	95	95	94	94	12,000	470
2013-07-18	95	96	94	95	41,000	475
2013-07-17	97	97	95	96	49,000	480
2013-07-16	99	99	97	98	47,000	490
2013-07-12	101	103	98	100	132,000	500
2013-07-11	98	101	97	101	110,000	505
2013-07-10	96	98	95	97	98,000	485
2013-07-09	93	95	93	95	48,000	475
2013-07-08	96	96	93	94	48,000	470
2013-07-05	93	95	93	95	50,000	475
2013-07-04	92	93	91	92	22,000	460
2013-07-03	93	93	92	92	34,000	460
2013-07-02	94	94	92	92	10,000	460
2013-07-01	90	92	90	92	8,000	460
2013-06-28	91	91	90	90	28,000	450
2013-06-27	90	90	88	90	33,000	450
2013-06-26	88	92	88	88	33,000	440
2013-06-25	91	91	88	89	33,000	445
2013-06-24	92	93	91	92	20,000	460
2013-06-21	92	93	90	91	35,000	455
2013-06-20	93	93	92	93	12,000	465
2013-06-19	94	94	93	94	19,000	470
2013-06-18	94	94	93	93	23,000	465
2013-06-17	94	96	94	94	41,000	470
2013-06-14	95	97	95	97	4,000	485
2013-06-13	98	98	94	95	21,000	475
2013-06-12	95	99	94	99	17,000	495
2013-06-11	97	97	95	96	23,000	480
2013-06-10	92	96	92	96	28,000	480
2013-06-07	90	92	88	91	50,000	455
2013-06-06	94	95	91	93	74,000	465
2013-06-05	99	100	95	95	97,000	475
2013-06-04	98	101	97	99	122,000	495
2013-06-03	100	101	98	98	69,000	490
2013-05-31	101	102	100	100	45,000	500
2013-05-30	103	110	99	100	278,000	500
2013-05-29	101	108	101	104	107,000	520
2013-05-28	99	99	99	99	33,000	495
2013-05-27	99	100	98	99	31,000	495
2013-05-24	101	103	98	100	55,000	500
2013-05-23	108	108	99	99	325,000	495
2013-05-22	112	112	107	107	313,000	535
2013-05-21	112	113	112	112	7,000	560
2013-05-20	110	114	110	113	43,000	565
2013-05-17	106	110	106	110	23,000	550
2013-05-16	111	111	100	110	98,000	550
2013-05-15	114	114	111	111	36,000	555
2013-05-14	114	114	113	113	17,000	565
2013-05-13	116	116	113	114	64,000	570
2013-05-10	115	117	115	116	40,000	580
2013-05-09	114	116	113	115	67,000	575
2013-05-08	112	115	111	112	85,000	560
2013-05-07	111	113	111	112	61,000	560
2013-05-02	110	111	109	110	50,000	550
2013-05-01	107	110	107	109	30,000	545
2013-04-30	107	108	106	108	59,000	540
2013-04-26	109	112	109	109	75,000	545
2013-04-25	114	114	106	108	169,000	540
2013-04-24	114	114	111	113	194,000	565
2013-04-23	114	117	114	115	102,000	575
2013-04-22	119	120	115	116	370,000	580
2013-04-19	109	122	109	117	632,000	585
2013-04-18	108	112	107	107	360,000	535
2013-04-17	100	106	100	105	354,000	525
2013-04-16	97	99	96	99	46,000	495
2013-04-15	99	100	97	98	125,000	490
2013-04-12	100	101	99	101	78,000	505
2013-04-11	100	106	97	99	214,000	495
2013-04-10	99	101	98	99	136,000	495
2013-04-09	103	104	99	99	118,000	495
2013-04-08	100	102	99	102	79,000	510
2013-04-05	96	100	96	99	114,000	495
2013-04-04	95	96	93	96	60,000	480
2013-04-03	95	95	95	95	45,000	475
2013-04-02	93	94	91	94	77,000	470
2013-04-01	94	96	93	93	64,000	465
2013-03-29	95	96	93	94	72,000	470
2013-03-28	98	99	95	95	191,000	475
2013-03-27	102	102	97	97	117,000	485
2013-03-26	98	102	98	100	163,000	500
2013-03-25	96	105	95	97	285,000	485
2013-03-22	97	98	92	98	179,000	490
2013-03-21	98	98	96	97	60,000	485
2013-03-19	96	98	96	97	57,000	485
2013-03-18	96	99	96	96	95,000	480
2013-03-15	95	99	94	99	116,000	495
2013-03-14	94	95	94	94	20,000	470
2013-03-13	98	98	93	94	208,000	470
2013-03-12	95	107	95	96	421,000	480
2013-03-11	95	97	95	96	86,000	480
2013-03-08	95	95	94	94	54,000	470
2013-03-07	95	95	93	94	120,000	470
2013-03-06	97	99	95	95	120,000	475
2013-03-05	98	100	97	97	79,000	485
2013-03-04	96	99	96	97	133,000	485
2013-03-01	100	100	91	95	390,000	475
2013-02-28	100	101	98	100	90,000	500
2013-02-27	101	102	98	98	200,000	490
2013-02-26	103	105	98	100	418,000	500
2013-02-25	112	114	106	108	260,000	540
2013-02-22	103	111	101	108	258,000	540
2013-02-21	111	111	101	105	552,000	525
2013-02-20	94	122	93	111	2,062,000	555
2013-02-19	91	93	91	93	330,000	465
2013-02-18	89	92	89	91	72,000	455
2013-02-15	91	92	87	90	179,000	450
2013-02-14	92	95	91	91	355,000	455
2013-02-13	91	95	88	93	547,000	465
2013-02-12	92	94	90	92	175,000	460
2013-02-08	90	91	90	91	117,000	455
2013-02-07	90	92	90	91	28,000	455
2013-02-06	88	92	88	92	225,000	460
2013-02-05	88	88	86	87	51,000	435
2013-02-04	87	89	86	87	99,000	435
2013-02-01	88	88	87	88	33,000	440
2013-01-31	86	87	86	87	15,000	435
2013-01-30	88	88	86	86	191,000	430
2013-01-29	91	92	88	88	79,000	440
2013-01-28	88	92	88	91	100,000	455
2013-01-25	88	89	87	87	33,000	435
2013-01-24	86	87	86	87	17,000	435
2013-01-23	90	90	86	87	108,000	435
2013-01-22	91	92	90	90	112,000	450
2013-01-21	86	91	86	89	200,000	445
2013-01-18	85	87	85	87	49,000	435
2013-01-17	85	89	83	84	180,000	420
2013-01-16	90	90	84	86	196,000	430
2013-01-15	94	98	86	89	455,000	445
2013-01-11	88	89	85	85	314,000	425
2013-01-10	80	90	80	89	735,000	445
2013-01-09	80	82	79	80	115,000	400
2013-01-08	84	84	80	82	58,000	410
2013-01-07	85	85	80	82	181,000	410
2013-01-04	82	83	81	83	73,000	415

分割・併合履歴： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株

2024年05月
日	月	火	水	木	金	土
« 04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

8247 (株)大和 の時系列データ [2013年度]

8247 (株)大和の時系列データ [2013年度]