8247 (株)大和 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 134 | 147 | 132 | 147 | 5,000 | 735 |
| 2002-12-26 | 139 | 140 | 139 | 140 | 2,000 | 700 |
| 2002-12-25 | 133 | 138 | 132 | 138 | 9,000 | 690 |
| 2002-12-24 | 143 | 143 | 130 | 130 | 27,000 | 650 |
| 2002-12-20 | 136 | 144 | 136 | 144 | 4,000 | 720 |
| 2002-12-19 | 136 | 136 | 136 | 136 | 4,000 | 680 |
| 2002-12-18 | 135 | 140 | 135 | 136 | 6,000 | 680 |
| 2002-12-17 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2002-12-16 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2002-12-13 | 150 | 150 | 140 | 140 | 5,000 | 700 |
| 2002-12-12 | 143 | 143 | 143 | 143 | 5,000 | 715 |
| 2002-12-11 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2002-12-10 | 138 | 144 | 138 | 144 | 5,000 | 720 |
| 2002-12-09 | 163 | 163 | 163 | 163 | 28,000 | 815 |
| 2002-12-06 | 155 | 155 | 155 | 155 | 18,000 | 775 |
| 2002-12-05 | 147 | 148 | 147 | 147 | 9,000 | 735 |
| 2002-12-04 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2002-12-03 | 142 | 144 | 142 | 144 | 7,000 | 720 |
| 2002-12-02 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2002-11-29 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 2002-11-28 | 142 | 142 | 142 | 142 | 6,000 | 710 |
| 2002-11-27 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2002-11-25 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2002-11-22 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2002-11-20 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2002-11-19 | 135 | 135 | 130 | 130 | 4,000 | 650 |
| 2002-11-18 | 140 | 140 | 135 | 135 | 6,000 | 675 |
| 2002-11-15 | 140 | 140 | 140 | 140 | 6,000 | 700 |
| 2002-11-14 | 141 | 148 | 141 | 143 | 3,000 | 715 |
| 2002-11-13 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2002-11-11 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2002-11-08 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2002-11-07 | 150 | 150 | 141 | 141 | 3,000 | 705 |
| 2002-11-05 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2002-11-01 | 145 | 150 | 145 | 150 | 2,000 | 750 |
| 2002-10-31 | 149 | 149 | 140 | 140 | 18,000 | 700 |
| 2002-10-30 | 155 | 155 | 151 | 151 | 5,000 | 755 |
| 2002-10-29 | 145 | 151 | 145 | 151 | 15,000 | 755 |
| 2002-10-28 | 145 | 151 | 145 | 151 | 3,000 | 755 |
| 2002-10-25 | 156 | 156 | 145 | 145 | 8,000 | 725 |
| 2002-10-24 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2002-10-23 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2002-10-22 | 151 | 151 | 150 | 150 | 5,000 | 750 |
| 2002-10-17 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2002-10-08 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2002-10-07 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2002-10-04 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2002-10-03 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2002-10-01 | 171 | 171 | 171 | 171 | 4,000 | 855 |
| 2002-09-30 | 162 | 162 | 162 | 162 | 19,000 | 810 |
| 2002-09-27 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2002-09-26 | 154 | 154 | 153 | 153 | 6,000 | 765 |
| 2002-09-25 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2002-09-24 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2002-09-20 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2002-09-19 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2002-09-18 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2002-09-13 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-09-12 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-09-10 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-09-09 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2002-09-06 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2002-09-05 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2002-09-03 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2002-09-02 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2002-08-29 | 169 | 169 | 169 | 169 | 12,000 | 845 |
| 2002-08-28 | 169 | 169 | 169 | 169 | 14,000 | 845 |
| 2002-08-27 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2002-08-23 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-08-21 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-08-20 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2002-08-15 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2002-08-13 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2002-08-09 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2002-08-01 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-07-31 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-07-30 | 189 | 189 | 180 | 180 | 11,000 | 900 |
| 2002-07-29 | 180 | 180 | 180 | 180 | 9,000 | 900 |
| 2002-07-19 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 2002-07-09 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2002-07-05 | 206 | 210 | 206 | 206 | 11,000 | 1,030 |
| 2002-07-04 | 196 | 200 | 196 | 196 | 22,000 | 980 |
| 2002-06-28 | 186 | 186 | 186 | 186 | 10,000 | 930 |
| 2002-06-27 | 177 | 177 | 177 | 177 | 4,000 | 885 |
| 2002-06-26 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-06-20 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-06-19 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-06-14 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2002-06-11 | 182 | 182 | 182 | 182 | 13,000 | 910 |
| 2002-06-06 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2002-06-04 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2002-05-29 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2002-05-28 | 177 | 177 | 176 | 176 | 18,000 | 880 |
| 2002-05-27 | 167 | 167 | 167 | 167 | 10,000 | 835 |
| 2002-05-24 | 167 | 167 | 167 | 167 | 6,000 | 835 |
| 2002-05-23 | 167 | 167 | 165 | 165 | 13,000 | 825 |
| 2002-05-22 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2002-05-21 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2002-05-17 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2002-05-16 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2002-05-13 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-05-07 | 165 | 167 | 165 | 167 | 2,000 | 835 |
| 2002-05-01 | 167 | 170 | 167 | 170 | 5,000 | 850 |
| 2002-04-30 | 167 | 167 | 167 | 167 | 10,000 | 835 |
| 2002-04-25 | 171 | 171 | 166 | 166 | 5,000 | 830 |
| 2002-04-23 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2002-04-22 | 164 | 164 | 160 | 160 | 3,000 | 800 |
| 2002-04-18 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2002-04-15 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2002-04-11 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2002-04-10 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2002-04-09 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2002-04-05 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-04-04 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-04-03 | 153 | 158 | 153 | 158 | 3,000 | 790 |
| 2002-04-02 | 148 | 154 | 148 | 154 | 18,000 | 770 |
| 2002-04-01 | 166 | 168 | 166 | 168 | 4,000 | 840 |
| 2002-03-29 | 169 | 169 | 167 | 167 | 6,000 | 835 |
| 2002-03-28 | 157 | 165 | 157 | 165 | 30,000 | 825 |
| 2002-03-22 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2002-03-20 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2002-03-18 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-03-15 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-03-11 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-03-08 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-03-07 | 175 | 175 | 170 | 170 | 4,000 | 850 |
| 2002-03-06 | 175 | 175 | 170 | 170 | 5,000 | 850 |
| 2002-03-05 | 178 | 178 | 175 | 175 | 5,000 | 875 |
| 2002-03-01 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2002-02-28 | 176 | 176 | 176 | 176 | 9,000 | 880 |
| 2002-02-21 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2002-02-20 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2002-02-19 | 188 | 188 | 180 | 180 | 4,000 | 900 |
| 2002-02-18 | 185 | 185 | 180 | 180 | 2,000 | 900 |
| 2002-02-01 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2002-01-29 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2002-01-28 | 188 | 188 | 188 | 188 | 11,000 | 940 |
| 2002-01-22 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 2002-01-17 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2002-01-16 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2002-01-11 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2002-01-10 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-01-09 | 181 | 181 | 181 | 181 | 13,000 | 905 |
| 2002-01-08 | 180 | 180 | 180 | 180 | 1,000 | 900 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株
