8247 (株)大和 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 185 | 195 | 184 | 195 | 325,000 | 975 |
| 2014-12-29 | 189 | 203 | 182 | 187 | 495,000 | 935 |
| 2014-12-26 | 178 | 179 | 171 | 179 | 228,000 | 895 |
| 2014-12-25 | 158 | 178 | 157 | 177 | 887,000 | 885 |
| 2014-12-24 | 151 | 155 | 151 | 155 | 104,000 | 775 |
| 2014-12-22 | 151 | 152 | 149 | 150 | 40,000 | 750 |
| 2014-12-19 | 152 | 153 | 147 | 149 | 126,000 | 745 |
| 2014-12-18 | 148 | 158 | 147 | 150 | 511,000 | 750 |
| 2014-12-17 | 141 | 144 | 141 | 141 | 181,000 | 705 |
| 2014-12-16 | 144 | 144 | 143 | 143 | 16,000 | 715 |
| 2014-12-15 | 144 | 145 | 144 | 145 | 13,000 | 725 |
| 2014-12-12 | 144 | 148 | 143 | 145 | 55,000 | 725 |
| 2014-12-11 | 142 | 144 | 140 | 142 | 100,000 | 710 |
| 2014-12-10 | 143 | 144 | 141 | 142 | 120,000 | 710 |
| 2014-12-09 | 144 | 145 | 141 | 142 | 41,000 | 710 |
| 2014-12-08 | 144 | 145 | 144 | 144 | 27,000 | 720 |
| 2014-12-05 | 145 | 146 | 142 | 143 | 76,000 | 715 |
| 2014-12-04 | 150 | 150 | 146 | 146 | 103,000 | 730 |
| 2014-12-03 | 152 | 152 | 150 | 150 | 99,000 | 750 |
| 2014-12-02 | 145 | 152 | 145 | 150 | 220,000 | 750 |
| 2014-12-01 | 138 | 148 | 138 | 144 | 176,000 | 720 |
| 2014-11-28 | 138 | 139 | 138 | 138 | 34,000 | 690 |
| 2014-11-27 | 138 | 139 | 137 | 137 | 24,000 | 685 |
| 2014-11-26 | 141 | 141 | 139 | 139 | 25,000 | 695 |
| 2014-11-25 | 136 | 141 | 136 | 140 | 34,000 | 700 |
| 2014-11-21 | 137 | 137 | 136 | 136 | 10,000 | 680 |
| 2014-11-20 | 137 | 138 | 135 | 136 | 41,000 | 680 |
| 2014-11-19 | 135 | 137 | 134 | 134 | 12,000 | 670 |
| 2014-11-18 | 134 | 136 | 133 | 133 | 50,000 | 665 |
| 2014-11-17 | 138 | 138 | 133 | 133 | 47,000 | 665 |
| 2014-11-14 | 139 | 139 | 135 | 136 | 101,000 | 680 |
| 2014-11-13 | 139 | 139 | 137 | 138 | 22,000 | 690 |
| 2014-11-12 | 139 | 141 | 138 | 139 | 53,000 | 695 |
| 2014-11-11 | 139 | 139 | 138 | 138 | 16,000 | 690 |
| 2014-11-10 | 138 | 139 | 138 | 139 | 2,000 | 695 |
| 2014-11-07 | 139 | 139 | 135 | 137 | 67,000 | 685 |
| 2014-11-06 | 137 | 141 | 137 | 137 | 32,000 | 685 |
| 2014-11-05 | 139 | 142 | 137 | 137 | 27,000 | 685 |
| 2014-11-04 | 142 | 142 | 135 | 138 | 78,000 | 690 |
| 2014-10-31 | 139 | 142 | 139 | 141 | 44,000 | 705 |
| 2014-10-30 | 141 | 141 | 139 | 139 | 26,000 | 695 |
| 2014-10-29 | 142 | 142 | 141 | 142 | 9,000 | 710 |
| 2014-10-28 | 141 | 142 | 140 | 142 | 25,000 | 710 |
| 2014-10-27 | 140 | 144 | 139 | 142 | 78,000 | 710 |
| 2014-10-24 | 140 | 141 | 138 | 140 | 45,000 | 700 |
| 2014-10-23 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2014-10-22 | 137 | 139 | 136 | 139 | 16,000 | 695 |
| 2014-10-21 | 137 | 139 | 136 | 139 | 9,000 | 695 |
| 2014-10-20 | 132 | 141 | 132 | 135 | 19,000 | 675 |
| 2014-10-17 | 131 | 132 | 131 | 132 | 12,000 | 660 |
| 2014-10-16 | 134 | 134 | 131 | 132 | 14,000 | 660 |
| 2014-10-15 | 133 | 136 | 130 | 135 | 12,000 | 675 |
| 2014-10-14 | 133 | 138 | 133 | 135 | 25,000 | 675 |
| 2014-10-10 | 132 | 133 | 130 | 133 | 50,000 | 665 |
| 2014-10-09 | 141 | 141 | 136 | 136 | 41,000 | 680 |
| 2014-10-08 | 137 | 139 | 137 | 139 | 23,000 | 695 |
| 2014-10-07 | 142 | 142 | 139 | 141 | 39,000 | 705 |
| 2014-10-06 | 143 | 144 | 141 | 141 | 18,000 | 705 |
| 2014-10-03 | 138 | 144 | 137 | 143 | 22,000 | 715 |
| 2014-10-02 | 140 | 140 | 137 | 139 | 56,000 | 695 |
| 2014-10-01 | 144 | 145 | 142 | 144 | 37,000 | 720 |
| 2014-09-30 | 147 | 148 | 143 | 147 | 75,000 | 735 |
| 2014-09-29 | 147 | 148 | 144 | 145 | 74,000 | 725 |
| 2014-09-26 | 155 | 155 | 144 | 144 | 261,000 | 720 |
| 2014-09-25 | 140 | 141 | 139 | 141 | 13,000 | 705 |
| 2014-09-24 | 141 | 141 | 140 | 140 | 25,000 | 700 |
| 2014-09-22 | 142 | 142 | 142 | 142 | 14,000 | 710 |
| 2014-09-19 | 138 | 143 | 138 | 142 | 39,000 | 710 |
| 2014-09-18 | 139 | 139 | 137 | 138 | 36,000 | 690 |
| 2014-09-17 | 141 | 141 | 139 | 139 | 38,000 | 695 |
| 2014-09-16 | 142 | 142 | 140 | 140 | 13,000 | 700 |
| 2014-09-12 | 138 | 140 | 138 | 140 | 6,000 | 700 |
| 2014-09-11 | 140 | 140 | 138 | 139 | 28,000 | 695 |
| 2014-09-10 | 139 | 139 | 136 | 139 | 33,000 | 695 |
| 2014-09-09 | 139 | 140 | 138 | 138 | 26,000 | 690 |
| 2014-09-08 | 141 | 141 | 139 | 140 | 49,000 | 700 |
| 2014-09-05 | 142 | 143 | 141 | 141 | 15,000 | 705 |
| 2014-09-04 | 144 | 145 | 141 | 143 | 17,000 | 715 |
| 2014-09-03 | 145 | 145 | 140 | 144 | 51,000 | 720 |
| 2014-09-02 | 149 | 149 | 144 | 146 | 58,000 | 730 |
| 2014-09-01 | 148 | 149 | 147 | 148 | 25,000 | 740 |
| 2014-08-29 | 147 | 149 | 147 | 149 | 15,000 | 745 |
| 2014-08-28 | 151 | 151 | 146 | 148 | 33,000 | 740 |
| 2014-08-27 | 150 | 151 | 148 | 148 | 28,000 | 740 |
| 2014-08-26 | 149 | 154 | 149 | 151 | 81,000 | 755 |
| 2014-08-25 | 147 | 149 | 144 | 149 | 32,000 | 745 |
| 2014-08-22 | 147 | 149 | 144 | 146 | 108,000 | 730 |
| 2014-08-21 | 153 | 155 | 149 | 149 | 155,000 | 745 |
| 2014-08-20 | 150 | 162 | 150 | 153 | 666,000 | 765 |
| 2014-08-19 | 148 | 150 | 147 | 150 | 83,000 | 750 |
| 2014-08-18 | 146 | 149 | 144 | 148 | 143,000 | 740 |
| 2014-08-15 | 145 | 146 | 141 | 145 | 57,000 | 725 |
| 2014-08-14 | 144 | 145 | 142 | 145 | 35,000 | 725 |
| 2014-08-13 | 140 | 153 | 139 | 145 | 169,000 | 725 |
| 2014-08-12 | 141 | 143 | 141 | 141 | 15,000 | 705 |
| 2014-08-11 | 138 | 140 | 138 | 140 | 25,000 | 700 |
| 2014-08-08 | 140 | 140 | 137 | 137 | 27,000 | 685 |
| 2014-08-07 | 140 | 142 | 138 | 142 | 26,000 | 710 |
| 2014-08-06 | 143 | 143 | 137 | 142 | 37,000 | 710 |
| 2014-08-05 | 143 | 148 | 142 | 143 | 32,000 | 715 |
| 2014-08-04 | 142 | 144 | 141 | 143 | 21,000 | 715 |
| 2014-08-01 | 141 | 144 | 138 | 144 | 42,000 | 720 |
| 2014-07-31 | 150 | 150 | 144 | 145 | 30,000 | 725 |
| 2014-07-30 | 148 | 152 | 142 | 151 | 129,000 | 755 |
| 2014-07-29 | 154 | 154 | 147 | 147 | 108,000 | 735 |
| 2014-07-28 | 148 | 154 | 147 | 154 | 129,000 | 770 |
| 2014-07-25 | 149 | 149 | 143 | 147 | 73,000 | 735 |
| 2014-07-24 | 149 | 155 | 147 | 149 | 298,000 | 745 |
| 2014-07-23 | 142 | 146 | 140 | 146 | 285,000 | 730 |
| 2014-07-22 | 134 | 140 | 133 | 140 | 142,000 | 700 |
| 2014-07-18 | 133 | 133 | 130 | 132 | 75,000 | 660 |
| 2014-07-17 | 135 | 138 | 132 | 134 | 101,000 | 670 |
| 2014-07-16 | 136 | 138 | 133 | 134 | 243,000 | 670 |
| 2014-07-15 | 147 | 162 | 135 | 139 | 1,986,000 | 695 |
| 2014-07-14 | 130 | 132 | 128 | 132 | 67,000 | 660 |
| 2014-07-11 | 126 | 130 | 125 | 130 | 90,000 | 650 |
| 2014-07-10 | 131 | 134 | 127 | 129 | 217,000 | 645 |
| 2014-07-09 | 129 | 158 | 129 | 136 | 1,879,000 | 680 |
| 2014-07-08 | 130 | 130 | 124 | 124 | 88,000 | 620 |
| 2014-07-07 | 128 | 134 | 128 | 130 | 153,000 | 650 |
| 2014-07-04 | 134 | 134 | 129 | 130 | 124,000 | 650 |
| 2014-07-03 | 140 | 144 | 132 | 133 | 216,000 | 665 |
| 2014-07-02 | 125 | 160 | 124 | 137 | 1,679,000 | 685 |
| 2014-07-01 | 119 | 127 | 118 | 122 | 305,000 | 610 |
| 2014-06-30 | 120 | 120 | 118 | 120 | 51,000 | 600 |
| 2014-06-27 | 120 | 121 | 118 | 120 | 125,000 | 600 |
| 2014-06-26 | 118 | 120 | 117 | 120 | 163,000 | 600 |
| 2014-06-25 | 116 | 119 | 116 | 118 | 114,000 | 590 |
| 2014-06-24 | 112 | 123 | 112 | 116 | 300,000 | 580 |
| 2014-06-23 | 110 | 112 | 110 | 110 | 72,000 | 550 |
| 2014-06-20 | 108 | 109 | 108 | 108 | 24,000 | 540 |
| 2014-06-19 | 106 | 108 | 106 | 107 | 18,000 | 535 |
| 2014-06-18 | 105 | 107 | 105 | 105 | 29,000 | 525 |
| 2014-06-17 | 106 | 108 | 105 | 105 | 11,000 | 525 |
| 2014-06-16 | 105 | 105 | 105 | 105 | 8,000 | 525 |
| 2014-06-13 | 105 | 105 | 104 | 105 | 7,000 | 525 |
| 2014-06-12 | 102 | 105 | 102 | 105 | 52,000 | 525 |
| 2014-06-11 | 103 | 103 | 102 | 102 | 19,000 | 510 |
| 2014-06-10 | 104 | 106 | 101 | 102 | 55,000 | 510 |
| 2014-06-09 | 101 | 103 | 101 | 102 | 39,000 | 510 |
| 2014-06-06 | 100 | 100 | 99 | 100 | 15,000 | 500 |
| 2014-06-05 | 101 | 101 | 100 | 100 | 15,000 | 500 |
| 2014-06-04 | 103 | 103 | 100 | 101 | 81,000 | 505 |
| 2014-06-03 | 103 | 103 | 102 | 103 | 35,000 | 515 |
| 2014-06-02 | 104 | 104 | 103 | 103 | 23,000 | 515 |
| 2014-05-30 | 100 | 106 | 100 | 103 | 45,000 | 515 |
| 2014-05-29 | 100 | 100 | 99 | 99 | 15,000 | 495 |
| 2014-05-28 | 103 | 103 | 101 | 101 | 10,000 | 505 |
| 2014-05-27 | 102 | 102 | 101 | 102 | 22,000 | 510 |
| 2014-05-26 | 102 | 102 | 100 | 101 | 29,000 | 505 |
| 2014-05-23 | 101 | 101 | 98 | 99 | 15,000 | 495 |
| 2014-05-22 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2014-05-21 | 97 | 99 | 97 | 99 | 20,000 | 495 |
| 2014-05-20 | 98 | 99 | 97 | 99 | 16,000 | 495 |
| 2014-05-19 | 98 | 99 | 98 | 99 | 14,000 | 495 |
| 2014-05-16 | 99 | 99 | 98 | 98 | 9,000 | 490 |
| 2014-05-14 | 98 | 99 | 98 | 99 | 2,000 | 495 |
| 2014-05-13 | 99 | 99 | 98 | 98 | 12,000 | 490 |
| 2014-05-12 | 99 | 99 | 99 | 99 | 4,000 | 495 |
| 2014-05-09 | 99 | 99 | 99 | 99 | 4,000 | 495 |
| 2014-05-08 | 100 | 103 | 99 | 99 | 28,000 | 495 |
| 2014-05-07 | 101 | 101 | 99 | 99 | 11,000 | 495 |
| 2014-05-02 | 99 | 101 | 99 | 101 | 7,000 | 505 |
| 2014-05-01 | 99 | 100 | 99 | 100 | 11,000 | 500 |
| 2014-04-30 | 100 | 100 | 99 | 99 | 12,000 | 495 |
| 2014-04-28 | 100 | 100 | 99 | 100 | 7,000 | 500 |
| 2014-04-25 | 99 | 100 | 99 | 99 | 10,000 | 495 |
| 2014-04-24 | 100 | 100 | 99 | 99 | 15,000 | 495 |
| 2014-04-23 | 100 | 100 | 99 | 99 | 9,000 | 495 |
| 2014-04-22 | 100 | 102 | 99 | 100 | 34,000 | 500 |
| 2014-04-21 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2014-04-18 | 100 | 101 | 99 | 100 | 12,000 | 500 |
| 2014-04-17 | 100 | 101 | 100 | 100 | 13,000 | 500 |
| 2014-04-16 | 99 | 101 | 99 | 100 | 23,000 | 500 |
| 2014-04-15 | 103 | 104 | 100 | 101 | 30,000 | 505 |
| 2014-04-14 | 101 | 103 | 101 | 103 | 10,000 | 515 |
| 2014-04-11 | 102 | 102 | 101 | 101 | 29,000 | 505 |
| 2014-04-10 | 103 | 104 | 103 | 103 | 19,000 | 515 |
| 2014-04-09 | 104 | 105 | 103 | 103 | 38,000 | 515 |
| 2014-04-08 | 105 | 105 | 102 | 103 | 20,000 | 515 |
| 2014-04-07 | 107 | 107 | 105 | 105 | 10,000 | 525 |
| 2014-04-04 | 108 | 108 | 107 | 107 | 14,000 | 535 |
| 2014-04-03 | 105 | 109 | 105 | 108 | 21,000 | 540 |
| 2014-04-02 | 104 | 106 | 104 | 105 | 26,000 | 525 |
| 2014-04-01 | 103 | 104 | 103 | 103 | 9,000 | 515 |
| 2014-03-31 | 103 | 105 | 103 | 103 | 9,000 | 515 |
| 2014-03-28 | 103 | 103 | 103 | 103 | 8,000 | 515 |
| 2014-03-27 | 99 | 103 | 99 | 103 | 11,000 | 515 |
| 2014-03-26 | 101 | 101 | 101 | 101 | 7,000 | 505 |
| 2014-03-25 | 99 | 103 | 98 | 101 | 12,000 | 505 |
| 2014-03-24 | 98 | 102 | 98 | 101 | 34,000 | 505 |
| 2014-03-20 | 103 | 104 | 98 | 99 | 87,000 | 495 |
| 2014-03-19 | 105 | 109 | 105 | 105 | 18,000 | 525 |
| 2014-03-18 | 108 | 109 | 107 | 108 | 31,000 | 540 |
| 2014-03-17 | 108 | 108 | 107 | 107 | 13,000 | 535 |
| 2014-03-14 | 110 | 110 | 105 | 108 | 38,000 | 540 |
| 2014-03-13 | 112 | 112 | 110 | 112 | 46,000 | 560 |
| 2014-03-12 | 112 | 112 | 111 | 112 | 6,000 | 560 |
| 2014-03-11 | 112 | 113 | 112 | 112 | 9,000 | 560 |
| 2014-03-10 | 114 | 114 | 113 | 113 | 3,000 | 565 |
| 2014-03-07 | 114 | 115 | 114 | 115 | 26,000 | 575 |
| 2014-03-06 | 113 | 114 | 113 | 114 | 6,000 | 570 |
| 2014-03-05 | 115 | 115 | 113 | 113 | 8,000 | 565 |
| 2014-03-04 | 114 | 115 | 113 | 115 | 8,000 | 575 |
| 2014-03-03 | 113 | 115 | 112 | 115 | 14,000 | 575 |
| 2014-02-28 | 113 | 115 | 112 | 115 | 24,000 | 575 |
| 2014-02-27 | 114 | 115 | 113 | 114 | 15,000 | 570 |
| 2014-02-26 | 113 | 115 | 113 | 115 | 20,000 | 575 |
| 2014-02-25 | 114 | 117 | 113 | 114 | 38,000 | 570 |
| 2014-02-24 | 116 | 117 | 116 | 117 | 9,000 | 585 |
| 2014-02-21 | 116 | 116 | 113 | 114 | 9,000 | 570 |
| 2014-02-20 | 113 | 115 | 112 | 115 | 10,000 | 575 |
| 2014-02-19 | 113 | 115 | 113 | 115 | 6,000 | 575 |
| 2014-02-18 | 113 | 113 | 111 | 112 | 11,000 | 560 |
| 2014-02-17 | 110 | 112 | 110 | 111 | 23,000 | 555 |
| 2014-02-14 | 115 | 115 | 108 | 109 | 41,000 | 545 |
| 2014-02-13 | 116 | 116 | 112 | 115 | 39,000 | 575 |
| 2014-02-12 | 119 | 121 | 115 | 118 | 22,000 | 590 |
| 2014-02-10 | 117 | 118 | 116 | 118 | 10,000 | 590 |
| 2014-02-07 | 113 | 121 | 113 | 121 | 16,000 | 605 |
| 2014-02-06 | 111 | 111 | 111 | 111 | 4,000 | 555 |
| 2014-02-05 | 111 | 112 | 107 | 110 | 39,000 | 550 |
| 2014-02-04 | 105 | 113 | 101 | 106 | 108,000 | 530 |
| 2014-02-03 | 116 | 116 | 110 | 111 | 92,000 | 555 |
| 2014-01-31 | 124 | 128 | 118 | 120 | 41,000 | 600 |
| 2014-01-30 | 128 | 128 | 123 | 123 | 37,000 | 615 |
| 2014-01-29 | 127 | 129 | 125 | 129 | 34,000 | 645 |
| 2014-01-28 | 120 | 126 | 120 | 123 | 88,000 | 615 |
| 2014-01-27 | 125 | 126 | 120 | 120 | 88,000 | 600 |
| 2014-01-24 | 132 | 132 | 128 | 130 | 127,000 | 650 |
| 2014-01-23 | 135 | 135 | 132 | 133 | 60,000 | 665 |
| 2014-01-22 | 135 | 135 | 131 | 134 | 81,000 | 670 |
| 2014-01-21 | 134 | 135 | 133 | 135 | 41,000 | 675 |
| 2014-01-20 | 133 | 134 | 131 | 134 | 84,000 | 670 |
| 2014-01-17 | 134 | 135 | 133 | 133 | 60,000 | 665 |
| 2014-01-16 | 133 | 138 | 132 | 133 | 290,000 | 665 |
| 2014-01-15 | 134 | 135 | 127 | 132 | 350,000 | 660 |
| 2014-01-14 | 123 | 139 | 122 | 133 | 317,000 | 665 |
| 2014-01-10 | 123 | 124 | 121 | 121 | 41,000 | 605 |
| 2014-01-09 | 124 | 124 | 120 | 121 | 96,000 | 605 |
| 2014-01-08 | 122 | 125 | 122 | 124 | 64,000 | 620 |
| 2014-01-07 | 120 | 123 | 119 | 123 | 43,000 | 615 |
| 2014-01-06 | 122 | 122 | 118 | 119 | 109,000 | 595 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株
