8247 (株)大和 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 184 | 185 | 184 | 185 | 2,000 | 925 |
| 2003-12-29 | 180 | 180 | 175 | 175 | 8,000 | 875 |
| 2003-12-26 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-12-25 | 175 | 176 | 175 | 176 | 3,000 | 880 |
| 2003-12-24 | 173 | 176 | 173 | 175 | 7,000 | 875 |
| 2003-12-22 | 175 | 175 | 173 | 173 | 2,000 | 865 |
| 2003-12-17 | 172 | 175 | 172 | 175 | 3,000 | 875 |
| 2003-12-16 | 175 | 175 | 174 | 174 | 12,000 | 870 |
| 2003-12-15 | 174 | 179 | 174 | 179 | 4,000 | 895 |
| 2003-12-11 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2003-12-10 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2003-12-09 | 199 | 199 | 199 | 199 | 28,000 | 995 |
| 2003-12-08 | 189 | 189 | 189 | 189 | 19,000 | 945 |
| 2003-12-04 | 171 | 180 | 171 | 180 | 2,000 | 900 |
| 2003-12-03 | 171 | 171 | 170 | 170 | 3,000 | 850 |
| 2003-12-01 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2003-11-28 | 166 | 170 | 166 | 170 | 16,000 | 850 |
| 2003-11-27 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2003-11-26 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2003-11-21 | 165 | 166 | 165 | 166 | 9,000 | 830 |
| 2003-11-20 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2003-11-18 | 170 | 170 | 165 | 165 | 3,000 | 825 |
| 2003-11-17 | 175 | 175 | 170 | 170 | 3,000 | 850 |
| 2003-11-13 | 170 | 175 | 170 | 175 | 6,000 | 875 |
| 2003-11-12 | 171 | 171 | 170 | 170 | 14,000 | 850 |
| 2003-11-07 | 175 | 175 | 170 | 170 | 11,000 | 850 |
| 2003-11-06 | 176 | 176 | 175 | 175 | 2,000 | 875 |
| 2003-11-05 | 175 | 175 | 175 | 175 | 8,000 | 875 |
| 2003-10-29 | 192 | 192 | 192 | 192 | 6,000 | 960 |
| 2003-10-28 | 192 | 192 | 192 | 192 | 8,000 | 960 |
| 2003-10-27 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2003-10-24 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2003-10-23 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-10-21 | 190 | 192 | 190 | 192 | 3,000 | 960 |
| 2003-10-20 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-10-17 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2003-10-16 | 185 | 190 | 185 | 189 | 8,000 | 945 |
| 2003-10-15 | 176 | 176 | 175 | 176 | 6,000 | 880 |
| 2003-10-14 | 176 | 177 | 176 | 176 | 3,000 | 880 |
| 2003-10-10 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2003-10-09 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2003-10-08 | 179 | 183 | 179 | 183 | 4,000 | 915 |
| 2003-10-07 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2003-10-06 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2003-10-01 | 169 | 169 | 169 | 169 | 7,000 | 845 |
| 2003-09-30 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2003-09-29 | 182 | 182 | 182 | 182 | 7,000 | 910 |
| 2003-09-26 | 171 | 177 | 171 | 177 | 3,000 | 885 |
| 2003-09-25 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2003-09-24 | 172 | 178 | 170 | 172 | 17,000 | 860 |
| 2003-09-22 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2003-09-19 | 185 | 185 | 180 | 180 | 8,000 | 900 |
| 2003-09-17 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2003-09-16 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2003-09-11 | 183 | 183 | 183 | 183 | 5,000 | 915 |
| 2003-09-10 | 184 | 184 | 183 | 184 | 4,000 | 920 |
| 2003-09-09 | 183 | 185 | 183 | 185 | 3,000 | 925 |
| 2003-09-08 | 181 | 189 | 181 | 189 | 4,000 | 945 |
| 2003-09-05 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2003-09-04 | 180 | 186 | 180 | 186 | 5,000 | 930 |
| 2003-09-03 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2003-09-02 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2003-09-01 | 200 | 200 | 192 | 192 | 3,000 | 960 |
| 2003-08-29 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2003-08-28 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2003-08-25 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2003-08-22 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2003-08-21 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2003-08-20 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2003-08-19 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2003-08-18 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 2003-08-15 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2003-08-14 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2003-08-12 | 196 | 200 | 196 | 200 | 2,000 | 1,000 |
| 2003-08-08 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2003-08-01 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2003-07-30 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2003-07-29 | 209 | 210 | 209 | 210 | 9,000 | 1,050 |
| 2003-07-28 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2003-07-25 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2003-07-10 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2003-07-09 | 211 | 211 | 200 | 200 | 12,000 | 1,000 |
| 2003-07-08 | 201 | 205 | 201 | 201 | 19,000 | 1,005 |
| 2003-07-07 | 189 | 191 | 189 | 191 | 2,000 | 955 |
| 2003-07-04 | 183 | 183 | 180 | 180 | 2,000 | 900 |
| 2003-07-03 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2003-07-02 | 192 | 192 | 190 | 190 | 4,000 | 950 |
| 2003-07-01 | 184 | 184 | 182 | 182 | 2,000 | 910 |
| 2003-06-30 | 167 | 172 | 167 | 172 | 15,000 | 860 |
| 2003-06-27 | 180 | 185 | 180 | 185 | 5,000 | 925 |
| 2003-06-25 | 180 | 180 | 170 | 170 | 2,000 | 850 |
| 2003-06-23 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-06-20 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-06-19 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-06-18 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-06-12 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2003-06-11 | 182 | 185 | 182 | 185 | 13,000 | 925 |
| 2003-06-10 | 172 | 173 | 172 | 173 | 6,000 | 865 |
| 2003-06-09 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2003-06-06 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2003-06-05 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-06-04 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2003-06-03 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2003-05-29 | 170 | 170 | 162 | 162 | 3,000 | 810 |
| 2003-05-28 | 172 | 172 | 162 | 162 | 9,000 | 810 |
| 2003-05-15 | 161 | 161 | 161 | 161 | 5,000 | 805 |
| 2003-05-12 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2003-05-09 | 165 | 165 | 161 | 161 | 3,000 | 805 |
| 2003-05-08 | 160 | 166 | 160 | 161 | 8,000 | 805 |
| 2003-05-07 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-05-01 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2003-04-30 | 140 | 140 | 140 | 140 | 14,000 | 700 |
| 2003-04-25 | 152 | 152 | 150 | 150 | 2,000 | 750 |
| 2003-04-24 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2003-04-18 | 147 | 147 | 147 | 147 | 5,000 | 735 |
| 2003-04-17 | 146 | 147 | 146 | 147 | 4,000 | 735 |
| 2003-04-16 | 146 | 146 | 142 | 142 | 3,000 | 710 |
| 2003-04-11 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2003-04-08 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2003-04-01 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-03-31 | 140 | 140 | 140 | 140 | 8,000 | 700 |
| 2003-03-28 | 139 | 139 | 132 | 133 | 38,000 | 665 |
| 2003-03-19 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-03-18 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-03-17 | 143 | 143 | 140 | 140 | 2,000 | 700 |
| 2003-03-13 | 141 | 143 | 141 | 143 | 3,000 | 715 |
| 2003-03-12 | 140 | 140 | 138 | 138 | 8,000 | 690 |
| 2003-03-11 | 148 | 148 | 145 | 145 | 3,000 | 725 |
| 2003-03-10 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2003-03-07 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2003-03-06 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2003-03-03 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2003-02-28 | 173 | 173 | 158 | 158 | 11,000 | 790 |
| 2003-02-26 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2003-02-24 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 2003-02-21 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-02-20 | 170 | 170 | 169 | 169 | 2,000 | 845 |
| 2003-02-19 | 169 | 170 | 169 | 170 | 3,000 | 850 |
| 2003-02-18 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-02-17 | 161 | 170 | 160 | 170 | 4,000 | 850 |
| 2003-02-12 | 160 | 162 | 160 | 162 | 4,000 | 810 |
| 2003-02-10 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-02-05 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2003-02-04 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-02-03 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2003-01-31 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2003-01-29 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2003-01-28 | 161 | 161 | 153 | 153 | 12,000 | 765 |
| 2003-01-27 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2003-01-24 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2003-01-21 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2003-01-20 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2003-01-17 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-01-16 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2003-01-14 | 155 | 156 | 155 | 156 | 3,000 | 780 |
| 2003-01-10 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2003-01-07 | 156 | 156 | 155 | 155 | 5,000 | 775 |
| 2003-01-06 | 155 | 155 | 155 | 155 | 7,000 | 775 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株
