8247 (株)大和 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 611 | 618 | 602 | 602 | 11,900 | 602 |
| 2017-12-28 | 612 | 612 | 601 | 601 | 1,800 | 601 |
| 2017-12-27 | 603 | 613 | 598 | 612 | 6,300 | 612 |
| 2017-12-26 | 597 | 619 | 590 | 613 | 28,400 | 613 |
| 2017-12-25 | 590 | 594 | 581 | 594 | 7,800 | 594 |
| 2017-12-22 | 576 | 596 | 576 | 590 | 14,300 | 590 |
| 2017-12-21 | 571 | 579 | 570 | 579 | 5,700 | 579 |
| 2017-12-20 | 571 | 577 | 571 | 576 | 4,700 | 576 |
| 2017-12-19 | 570 | 576 | 570 | 576 | 10,400 | 576 |
| 2017-12-18 | 572 | 576 | 570 | 575 | 8,900 | 575 |
| 2017-12-15 | 571 | 578 | 570 | 572 | 7,200 | 572 |
| 2017-12-14 | 575 | 578 | 575 | 575 | 1,300 | 575 |
| 2017-12-13 | 572 | 578 | 570 | 573 | 3,900 | 573 |
| 2017-12-12 | 575 | 578 | 570 | 571 | 8,600 | 571 |
| 2017-12-11 | 574 | 584 | 573 | 575 | 5,400 | 575 |
| 2017-12-08 | 579 | 586 | 570 | 575 | 6,500 | 575 |
| 2017-12-07 | 582 | 592 | 575 | 578 | 2,400 | 578 |
| 2017-12-06 | 588 | 592 | 571 | 574 | 9,500 | 574 |
| 2017-12-05 | 583 | 592 | 582 | 588 | 5,600 | 588 |
| 2017-12-04 | 590 | 590 | 586 | 590 | 2,500 | 590 |
| 2017-12-01 | 587 | 597 | 585 | 593 | 3,200 | 593 |
| 2017-11-30 | 588 | 596 | 588 | 596 | 500 | 596 |
| 2017-11-29 | 578 | 594 | 578 | 592 | 8,800 | 592 |
| 2017-11-28 | 587 | 587 | 579 | 579 | 2,100 | 579 |
| 2017-11-27 | 588 | 588 | 588 | 588 | 300 | 588 |
| 2017-11-24 | 590 | 591 | 580 | 588 | 3,000 | 588 |
| 2017-11-22 | 586 | 591 | 581 | 587 | 1,100 | 587 |
| 2017-11-21 | 577 | 589 | 577 | 580 | 47,500 | 580 |
| 2017-11-20 | 580 | 588 | 578 | 578 | 65,000 | 578 |
| 2017-11-17 | 589 | 597 | 575 | 580 | 19,600 | 580 |
| 2017-11-16 | 599 | 599 | 588 | 599 | 1,300 | 599 |
| 2017-11-15 | 604 | 609 | 583 | 584 | 11,600 | 584 |
| 2017-11-13 | 610 | 610 | 606 | 606 | 1,400 | 606 |
| 2017-11-10 | 611 | 611 | 603 | 611 | 1,000 | 611 |
| 2017-11-09 | 612 | 612 | 603 | 611 | 4,200 | 611 |
| 2017-11-08 | 605 | 611 | 605 | 611 | 3,300 | 611 |
| 2017-11-07 | 605 | 610 | 605 | 609 | 2,400 | 609 |
| 2017-11-06 | 610 | 612 | 602 | 605 | 2,400 | 605 |
| 2017-11-02 | 605 | 607 | 601 | 606 | 500 | 606 |
| 2017-11-01 | 609 | 609 | 601 | 605 | 3,200 | 605 |
| 2017-10-31 | 602 | 609 | 602 | 603 | 2,000 | 603 |
| 2017-10-30 | 608 | 614 | 606 | 612 | 3,300 | 612 |
| 2017-10-27 | 605 | 613 | 605 | 613 | 11,300 | 613 |
| 2017-10-26 | 608 | 615 | 605 | 605 | 2,400 | 605 |
| 2017-10-25 | 611 | 618 | 610 | 616 | 6,700 | 616 |
| 2017-10-24 | 598 | 617 | 598 | 607 | 11,900 | 607 |
| 2017-10-23 | 597 | 602 | 597 | 602 | 800 | 602 |
| 2017-10-20 | 600 | 603 | 593 | 602 | 1,100 | 602 |
| 2017-10-19 | 589 | 604 | 589 | 593 | 7,900 | 593 |
| 2017-10-18 | 596 | 597 | 589 | 596 | 1,000 | 596 |
| 2017-10-17 | 598 | 599 | 581 | 595 | 4,600 | 595 |
| 2017-10-16 | 591 | 597 | 587 | 596 | 800 | 596 |
| 2017-10-13 | 575 | 596 | 575 | 593 | 12,300 | 593 |
| 2017-10-12 | 599 | 605 | 599 | 605 | 3,000 | 605 |
| 2017-10-11 | 604 | 608 | 598 | 599 | 2,500 | 599 |
| 2017-10-10 | 608 | 614 | 595 | 604 | 5,700 | 604 |
| 2017-10-06 | 618 | 620 | 607 | 617 | 10,600 | 617 |
| 2017-10-05 | 620 | 625 | 619 | 619 | 3,700 | 619 |
| 2017-10-04 | 620 | 627 | 619 | 619 | 3,400 | 619 |
| 2017-10-03 | 625 | 630 | 620 | 620 | 10,100 | 620 |
| 2017-10-02 | 612 | 624 | 612 | 624 | 8,500 | 624 |
| 2017-09-29 | 608 | 615 | 607 | 612 | 5,800 | 612 |
| 2017-09-28 | 611 | 613 | 605 | 607 | 2,300 | 607 |
| 2017-09-27 | 604 | 614 | 597 | 609 | 7,900 | 609 |
| 2017-09-26 | 606 | 606 | 595 | 595 | 1,700 | 595 |
| 2017-09-25 | 599 | 606 | 599 | 606 | 2,100 | 606 |
| 2017-09-22 | 591 | 607 | 591 | 599 | 9,900 | 599 |
| 2017-09-21 | 587 | 591 | 577 | 591 | 4,400 | 591 |
| 2017-09-20 | 581 | 592 | 581 | 592 | 3,000 | 592 |
| 2017-09-19 | 584 | 590 | 570 | 589 | 12,800 | 589 |
| 2017-09-15 | 590 | 590 | 577 | 581 | 5,600 | 581 |
| 2017-09-14 | 588 | 591 | 576 | 580 | 25,400 | 580 |
| 2017-09-13 | 575 | 592 | 575 | 580 | 13,200 | 580 |
| 2017-09-12 | 570 | 580 | 566 | 576 | 7,700 | 576 |
| 2017-09-11 | 567 | 572 | 565 | 570 | 1,300 | 570 |
| 2017-09-08 | 566 | 573 | 566 | 567 | 1,200 | 567 |
| 2017-09-07 | 568 | 578 | 567 | 567 | 2,500 | 567 |
| 2017-09-06 | 569 | 572 | 564 | 572 | 1,400 | 572 |
| 2017-09-05 | 570 | 580 | 560 | 571 | 8,300 | 571 |
| 2017-09-04 | 579 | 585 | 573 | 578 | 4,100 | 578 |
| 2017-09-01 | 580 | 587 | 580 | 585 | 900 | 585 |
| 2017-08-31 | 584 | 584 | 578 | 584 | 3,500 | 584 |
| 2017-08-30 | 587 | 589 | 576 | 585 | 3,400 | 585 |
| 2017-08-29 | 585 | 595 | 580 | 587 | 3,500 | 587 |
| 2017-08-28 | 118 | 119 | 117 | 117 | 149,000 | 585 |
| 2017-08-25 | 120 | 121 | 119 | 121 | 24,000 | 605 |
| 2017-08-24 | 120 | 121 | 120 | 121 | 34,000 | 605 |
| 2017-08-23 | 122 | 122 | 120 | 121 | 45,000 | 605 |
| 2017-08-22 | 124 | 124 | 122 | 122 | 31,000 | 610 |
| 2017-08-21 | 123 | 124 | 123 | 123 | 11,000 | 615 |
| 2017-08-18 | 123 | 124 | 123 | 123 | 10,000 | 615 |
| 2017-08-17 | 123 | 124 | 123 | 124 | 9,000 | 620 |
| 2017-08-16 | 122 | 124 | 122 | 124 | 25,000 | 620 |
| 2017-08-15 | 122 | 123 | 120 | 122 | 30,000 | 610 |
| 2017-08-14 | 121 | 122 | 117 | 121 | 107,000 | 605 |
| 2017-08-10 | 126 | 126 | 124 | 125 | 36,000 | 625 |
| 2017-08-09 | 128 | 128 | 126 | 127 | 38,000 | 635 |
| 2017-08-08 | 127 | 128 | 127 | 128 | 12,000 | 640 |
| 2017-08-07 | 126 | 128 | 126 | 127 | 29,000 | 635 |
| 2017-08-04 | 124 | 126 | 124 | 125 | 29,000 | 625 |
| 2017-08-03 | 124 | 125 | 124 | 125 | 41,000 | 625 |
| 2017-08-02 | 124 | 125 | 123 | 123 | 31,000 | 615 |
| 2017-08-01 | 126 | 127 | 123 | 124 | 66,000 | 620 |
| 2017-07-31 | 127 | 127 | 125 | 125 | 38,000 | 625 |
| 2017-07-28 | 129 | 129 | 124 | 126 | 123,000 | 630 |
| 2017-07-27 | 127 | 130 | 126 | 128 | 81,000 | 640 |
| 2017-07-26 | 126 | 129 | 126 | 126 | 89,000 | 630 |
| 2017-07-25 | 125 | 127 | 123 | 125 | 112,000 | 625 |
| 2017-07-24 | 126 | 127 | 125 | 126 | 42,000 | 630 |
| 2017-07-21 | 128 | 129 | 126 | 126 | 178,000 | 630 |
| 2017-07-20 | 125 | 132 | 124 | 128 | 576,000 | 640 |
| 2017-07-19 | 122 | 127 | 121 | 125 | 276,000 | 625 |
| 2017-07-18 | 123 | 123 | 121 | 122 | 64,000 | 610 |
| 2017-07-14 | 122 | 123 | 122 | 123 | 35,000 | 615 |
| 2017-07-13 | 122 | 123 | 121 | 122 | 83,000 | 610 |
| 2017-07-12 | 125 | 140 | 121 | 122 | 1,604,000 | 610 |
| 2017-07-11 | 120 | 121 | 120 | 121 | 34,000 | 605 |
| 2017-07-10 | 118 | 120 | 117 | 120 | 101,000 | 600 |
| 2017-07-07 | 126 | 128 | 117 | 117 | 372,000 | 585 |
| 2017-07-06 | 124 | 125 | 122 | 122 | 72,000 | 610 |
| 2017-07-05 | 124 | 127 | 123 | 124 | 83,000 | 620 |
| 2017-07-04 | 121 | 127 | 121 | 123 | 230,000 | 615 |
| 2017-07-03 | 120 | 122 | 119 | 120 | 56,000 | 600 |
| 2017-06-30 | 119 | 120 | 117 | 120 | 16,000 | 600 |
| 2017-06-29 | 119 | 119 | 117 | 119 | 22,000 | 595 |
| 2017-06-28 | 119 | 119 | 117 | 119 | 18,000 | 595 |
| 2017-06-27 | 117 | 119 | 117 | 119 | 17,000 | 595 |
| 2017-06-26 | 120 | 122 | 114 | 117 | 128,000 | 585 |
| 2017-06-23 | 119 | 122 | 119 | 120 | 66,000 | 600 |
| 2017-06-22 | 119 | 119 | 118 | 119 | 13,000 | 595 |
| 2017-06-21 | 117 | 119 | 117 | 118 | 33,000 | 590 |
| 2017-06-20 | 117 | 120 | 117 | 118 | 35,000 | 590 |
| 2017-06-19 | 117 | 117 | 116 | 116 | 16,000 | 580 |
| 2017-06-16 | 117 | 117 | 117 | 117 | 2,000 | 585 |
| 2017-06-15 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2017-06-14 | 116 | 117 | 116 | 117 | 7,000 | 585 |
| 2017-06-13 | 117 | 117 | 115 | 116 | 8,000 | 580 |
| 2017-06-12 | 117 | 117 | 115 | 116 | 16,000 | 580 |
| 2017-06-09 | 117 | 117 | 116 | 117 | 8,000 | 585 |
| 2017-06-08 | 117 | 118 | 117 | 118 | 6,000 | 590 |
| 2017-06-07 | 117 | 117 | 116 | 116 | 6,000 | 580 |
| 2017-06-06 | 119 | 119 | 117 | 117 | 24,000 | 585 |
| 2017-06-05 | 118 | 120 | 118 | 120 | 29,000 | 600 |
| 2017-06-02 | 120 | 120 | 118 | 119 | 18,000 | 595 |
| 2017-06-01 | 118 | 120 | 117 | 119 | 23,000 | 595 |
| 2017-05-31 | 118 | 119 | 116 | 119 | 15,000 | 595 |
| 2017-05-30 | 117 | 118 | 117 | 118 | 5,000 | 590 |
| 2017-05-29 | 118 | 118 | 117 | 118 | 23,000 | 590 |
| 2017-05-26 | 119 | 120 | 117 | 118 | 22,000 | 590 |
| 2017-05-25 | 120 | 120 | 118 | 119 | 14,000 | 595 |
| 2017-05-24 | 118 | 122 | 118 | 120 | 73,000 | 600 |
| 2017-05-23 | 115 | 118 | 115 | 118 | 22,000 | 590 |
| 2017-05-22 | 114 | 116 | 114 | 116 | 11,000 | 580 |
| 2017-05-19 | 114 | 115 | 114 | 115 | 16,000 | 575 |
| 2017-05-18 | 112 | 114 | 111 | 114 | 12,000 | 570 |
| 2017-05-17 | 114 | 115 | 114 | 115 | 6,000 | 575 |
| 2017-05-16 | 115 | 116 | 115 | 115 | 20,000 | 575 |
| 2017-05-15 | 117 | 117 | 116 | 116 | 18,000 | 580 |
| 2017-05-12 | 119 | 119 | 117 | 117 | 25,000 | 585 |
| 2017-05-11 | 119 | 120 | 118 | 119 | 9,000 | 595 |
| 2017-05-10 | 118 | 121 | 118 | 119 | 82,000 | 595 |
| 2017-05-09 | 118 | 119 | 116 | 118 | 59,000 | 590 |
| 2017-05-08 | 118 | 119 | 117 | 118 | 28,000 | 590 |
| 2017-05-02 | 115 | 118 | 113 | 117 | 29,000 | 585 |
| 2017-05-01 | 117 | 118 | 111 | 115 | 60,000 | 575 |
| 2017-04-28 | 116 | 118 | 116 | 116 | 46,000 | 580 |
| 2017-04-27 | 115 | 116 | 115 | 116 | 8,000 | 580 |
| 2017-04-26 | 115 | 116 | 114 | 115 | 12,000 | 575 |
| 2017-04-25 | 115 | 116 | 113 | 116 | 7,000 | 580 |
| 2017-04-24 | 113 | 116 | 113 | 115 | 16,000 | 575 |
| 2017-04-21 | 113 | 115 | 113 | 113 | 36,000 | 565 |
| 2017-04-20 | 112 | 113 | 112 | 112 | 9,000 | 560 |
| 2017-04-19 | 112 | 112 | 111 | 112 | 3,000 | 560 |
| 2017-04-18 | 110 | 112 | 110 | 112 | 20,000 | 560 |
| 2017-04-17 | 111 | 112 | 109 | 110 | 18,000 | 550 |
| 2017-04-14 | 112 | 113 | 110 | 110 | 23,000 | 550 |
| 2017-04-13 | 110 | 111 | 108 | 111 | 18,000 | 555 |
| 2017-04-12 | 112 | 113 | 108 | 110 | 38,000 | 550 |
| 2017-04-11 | 110 | 113 | 110 | 112 | 7,000 | 560 |
| 2017-04-10 | 112 | 113 | 110 | 112 | 17,000 | 560 |
| 2017-04-07 | 110 | 112 | 108 | 110 | 23,000 | 550 |
| 2017-04-06 | 111 | 112 | 109 | 109 | 38,000 | 545 |
| 2017-04-05 | 112 | 114 | 111 | 112 | 15,000 | 560 |
| 2017-04-04 | 112 | 114 | 111 | 112 | 28,000 | 560 |
| 2017-04-03 | 113 | 114 | 112 | 112 | 36,000 | 560 |
| 2017-03-31 | 116 | 117 | 114 | 114 | 21,000 | 570 |
| 2017-03-30 | 117 | 117 | 115 | 116 | 20,000 | 580 |
| 2017-03-29 | 116 | 117 | 116 | 117 | 9,000 | 585 |
| 2017-03-28 | 116 | 117 | 115 | 117 | 37,000 | 585 |
| 2017-03-27 | 114 | 116 | 114 | 116 | 22,000 | 580 |
| 2017-03-24 | 115 | 116 | 113 | 115 | 36,000 | 575 |
| 2017-03-23 | 115 | 116 | 115 | 115 | 8,000 | 575 |
| 2017-03-22 | 116 | 117 | 115 | 115 | 34,000 | 575 |
| 2017-03-21 | 117 | 118 | 117 | 118 | 17,000 | 590 |
| 2017-03-17 | 119 | 119 | 117 | 117 | 36,000 | 585 |
| 2017-03-16 | 117 | 120 | 117 | 119 | 51,000 | 595 |
| 2017-03-15 | 118 | 121 | 117 | 119 | 100,000 | 595 |
| 2017-03-14 | 117 | 118 | 116 | 117 | 27,000 | 585 |
| 2017-03-13 | 118 | 119 | 116 | 116 | 14,000 | 580 |
| 2017-03-10 | 116 | 118 | 116 | 118 | 11,000 | 590 |
| 2017-03-09 | 116 | 117 | 116 | 117 | 15,000 | 585 |
| 2017-03-08 | 116 | 117 | 115 | 116 | 38,000 | 580 |
| 2017-03-07 | 117 | 119 | 117 | 117 | 36,000 | 585 |
| 2017-03-06 | 118 | 119 | 117 | 118 | 20,000 | 590 |
| 2017-03-03 | 118 | 120 | 118 | 118 | 25,000 | 590 |
| 2017-03-02 | 120 | 120 | 119 | 119 | 16,000 | 595 |
| 2017-03-01 | 119 | 120 | 118 | 119 | 10,000 | 595 |
| 2017-02-28 | 120 | 120 | 118 | 120 | 21,000 | 600 |
| 2017-02-27 | 119 | 120 | 118 | 119 | 8,000 | 595 |
| 2017-02-24 | 118 | 120 | 118 | 119 | 29,000 | 595 |
| 2017-02-23 | 123 | 124 | 121 | 121 | 64,000 | 605 |
| 2017-02-22 | 122 | 123 | 121 | 123 | 49,000 | 615 |
| 2017-02-21 | 122 | 124 | 122 | 122 | 59,000 | 610 |
| 2017-02-20 | 121 | 122 | 120 | 122 | 34,000 | 610 |
| 2017-02-17 | 120 | 121 | 120 | 121 | 10,000 | 605 |
| 2017-02-16 | 120 | 121 | 119 | 120 | 19,000 | 600 |
| 2017-02-15 | 120 | 121 | 119 | 120 | 24,000 | 600 |
| 2017-02-14 | 118 | 119 | 118 | 119 | 18,000 | 595 |
| 2017-02-13 | 118 | 118 | 116 | 118 | 19,000 | 590 |
| 2017-02-10 | 119 | 120 | 115 | 117 | 123,000 | 585 |
| 2017-02-09 | 118 | 119 | 118 | 119 | 13,000 | 595 |
| 2017-02-08 | 118 | 119 | 118 | 118 | 15,000 | 590 |
| 2017-02-07 | 118 | 119 | 118 | 119 | 4,000 | 595 |
| 2017-02-06 | 117 | 118 | 117 | 118 | 18,000 | 590 |
| 2017-02-03 | 119 | 120 | 115 | 117 | 108,000 | 585 |
| 2017-02-02 | 121 | 121 | 119 | 119 | 9,000 | 595 |
| 2017-02-01 | 118 | 121 | 118 | 119 | 25,000 | 595 |
| 2017-01-31 | 120 | 122 | 120 | 120 | 17,000 | 600 |
| 2017-01-30 | 121 | 122 | 120 | 121 | 38,000 | 605 |
| 2017-01-27 | 120 | 121 | 120 | 121 | 46,000 | 605 |
| 2017-01-26 | 120 | 135 | 119 | 122 | 2,007,000 | 610 |
| 2017-01-25 | 116 | 116 | 115 | 115 | 18,000 | 575 |
| 2017-01-24 | 116 | 116 | 114 | 115 | 8,000 | 575 |
| 2017-01-23 | 114 | 115 | 114 | 115 | 24,000 | 575 |
| 2017-01-20 | 114 | 115 | 114 | 115 | 18,000 | 575 |
| 2017-01-19 | 116 | 116 | 115 | 115 | 10,000 | 575 |
| 2017-01-18 | 115 | 115 | 114 | 115 | 33,000 | 575 |
| 2017-01-17 | 116 | 116 | 115 | 116 | 14,000 | 580 |
| 2017-01-16 | 116 | 117 | 115 | 116 | 16,000 | 580 |
| 2017-01-13 | 116 | 117 | 116 | 116 | 17,000 | 580 |
| 2017-01-12 | 116 | 117 | 116 | 117 | 23,000 | 585 |
| 2017-01-11 | 117 | 119 | 116 | 116 | 51,000 | 580 |
| 2017-01-10 | 118 | 118 | 117 | 118 | 13,000 | 590 |
| 2017-01-06 | 115 | 118 | 114 | 117 | 69,000 | 585 |
| 2017-01-05 | 117 | 117 | 115 | 116 | 50,000 | 580 |
| 2017-01-04 | 116 | 116 | 115 | 115 | 27,000 | 575 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株
