8247 (株)大和 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-12-20 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2000-12-18 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2000-12-12 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-12-08 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2000-12-07 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-12-05 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2000-12-04 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2000-11-07 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2000-11-01 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2000-10-25 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2000-10-23 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2000-10-17 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2000-10-16 | 175 | 175 | 175 | 175 | 7,000 | 875 |
| 2000-10-13 | 184 | 184 | 180 | 180 | 2,000 | 900 |
| 2000-10-06 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2000-09-25 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2000-09-22 | 190 | 190 | 182 | 182 | 11,000 | 910 |
| 2000-09-21 | 181 | 191 | 181 | 191 | 2,000 | 955 |
| 2000-09-19 | 180 | 181 | 180 | 180 | 5,000 | 900 |
| 2000-09-14 | 174 | 177 | 174 | 176 | 5,000 | 880 |
| 2000-09-13 | 180 | 180 | 173 | 173 | 11,000 | 865 |
| 2000-09-12 | 185 | 185 | 182 | 182 | 10,000 | 910 |
| 2000-09-11 | 190 | 190 | 190 | 190 | 11,000 | 950 |
| 2000-09-08 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2000-09-07 | 210 | 210 | 200 | 200 | 3,000 | 1,000 |
| 2000-09-05 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2000-09-04 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-08-30 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2000-08-29 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2000-08-24 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2000-08-21 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2000-08-11 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2000-08-10 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2000-08-07 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2000-08-04 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2000-08-03 | 230 | 230 | 225 | 225 | 2,000 | 1,125 |
| 2000-07-27 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2000-07-18 | 210 | 220 | 203 | 203 | 21,000 | 1,015 |
| 2000-07-07 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2000-07-06 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2000-07-05 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2000-04-07 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-03-21 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2000-03-08 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2000-03-07 | 204 | 204 | 204 | 204 | 4,000 | 1,020 |
| 2000-03-06 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2000-03-03 | 259 | 259 | 250 | 250 | 2,000 | 1,250 |
| 2000-03-02 | 280 | 285 | 278 | 280 | 21,000 | 1,400 |
| 2000-03-01 | 230 | 280 | 230 | 280 | 12,000 | 1,400 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株
