1. HOME >
  2. 株価時系列 >
  3. 8247 >
  4. 2004年

8247 (株)大和 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302252272252272,0001,135
2004-12-292202202202202,0001,100
2004-12-282152152152157,0001,075
2004-12-272202202132207,0001,100
2004-12-242202202202204,0001,100
2004-12-222182272182277,0001,135
2004-12-212262262182253,0001,125
2004-12-2021722821722812,0001,140
2004-12-172132132132133,0001,065
2004-12-162122122122121,0001,060
2004-12-152152152122127,0001,060
2004-12-142172172172171,0001,085
2004-12-132172222172222,0001,110
2004-12-102242242242241,0001,120
2004-12-092202252202253,0001,125
2004-12-0822822822022514,0001,125
2004-12-0724324321522354,0001,115
2004-12-0622625022624835,0001,240
2004-12-032082152082152,0001,075
2004-12-0220921720921712,0001,085
2004-11-302102102102102,0001,050
2004-11-2920221020221012,0001,050
2004-11-262082082052057,0001,025
2004-11-252052062052055,0001,025
2004-11-222092092092091,0001,045
2004-11-182112112112113,0001,055
2004-11-172122162122166,0001,080
2004-11-162082082082081,0001,040
2004-11-152132132132131,0001,065
2004-11-122052052052053,0001,025
2004-11-112102102102102,0001,050
2004-11-102082082012016,0001,005
2004-11-082062102062083,0001,040
2004-11-052062062062061,0001,030
2004-11-042052052052051,0001,025
2004-11-022042042042043,0001,020
2004-11-012152152152154,0001,075
2004-10-292052142052142,0001,070
2004-10-2820520520020014,0001,000
2004-10-272002002002005,0001,000
2004-10-252102102102105,0001,050
2004-10-202152152152152,0001,075
2004-10-142162162162161,0001,080
2004-10-132172172172171,0001,085
2004-10-0521021621021611,0001,080
2004-10-012092092092092,0001,045
2004-09-3020120620020618,0001,030
2004-09-292152152102103,0001,050
2004-09-2820021020021026,0001,050
2004-09-272192192192192,0001,095
2004-09-222202202202204,0001,100
2004-09-212192192192191,0001,095
2004-09-172352352352351,0001,175
2004-09-162252282252254,0001,125
2004-09-152202302202304,0001,150
2004-09-1422522522022216,0001,110
2004-09-102302302302305,0001,150
2004-09-092302302302301,0001,150
2004-09-082212212212211,0001,105
2004-09-072302302212218,0001,105
2004-09-062302302302301,0001,150
2004-09-032332332332331,0001,165
2004-08-312402402402401,0001,200
2004-08-302412412412414,0001,205
2004-08-262392402392402,0001,200
2004-08-252352442352444,0001,220
2004-08-202352482272485,0001,240
2004-08-182352352352351,0001,175
2004-08-172352352352351,0001,175
2004-08-162352352352352,0001,175
2004-08-092382382382382,0001,190
2004-08-062392392392391,0001,195
2004-08-042482482482481,0001,240
2004-08-032382382382383,0001,190
2004-07-302382382382382,0001,190
2004-07-292492492492491,0001,245
2004-07-282442442442445,0001,220
2004-07-272332332322325,0001,160
2004-07-262312312312313,0001,155
2004-07-232312312312313,0001,155
2004-07-212322402312319,0001,155
2004-07-202362362312316,0001,155
2004-07-162362362362361,0001,180
2004-07-152402402402401,0001,200
2004-07-142482482482481,0001,240
2004-07-122402402402401,0001,200
2004-07-082442442442441,0001,220
2004-07-072472472452473,0001,235
2004-07-0624924924924919,0001,245
2004-07-052402412402406,0001,200
2004-07-022452452402407,0001,200
2004-07-012492492492491,0001,245
2004-06-302452452452451,0001,225
2004-06-2925025025025010,0001,250
2004-06-242452452372376,0001,185
2004-06-232352452352452,0001,225
2004-06-222452452452451,0001,225
2004-06-182502502502503,0001,250
2004-06-172452452442443,0001,220
2004-06-0925025025025012,0001,250
2004-06-082312402312403,0001,200
2004-06-072192202192202,0001,100
2004-06-032272272132132,0001,065
2004-06-012202202202201,0001,100
2004-05-312312312312317,0001,155
2004-05-282202202202202,0001,100
2004-05-272192192192192,0001,095
2004-05-262112112112112,0001,055
2004-05-2521321321021012,0001,050
2004-05-212112112102105,0001,050
2004-05-182092092092091,0001,045
2004-05-172102102102102,0001,050
2004-05-142102102102101,0001,050
2004-05-132202202202206,0001,100
2004-05-112252252252253,0001,125
2004-05-102302302302301,0001,150
2004-05-072402402402403,0001,200
2004-05-062402402402404,0001,200
2004-04-302482482402405,0001,200
2004-04-2824124224124117,0001,205
2004-04-272432432432432,0001,215
2004-04-262512512502505,0001,250
2004-04-212522522502508,0001,250
2004-04-202502502402404,0001,200
2004-04-192562562552552,0001,275
2004-04-162612612562568,0001,280
2004-04-152722722632637,0001,315
2004-04-142692842692808,0001,400
2004-04-1326528526528427,0001,420
2004-04-1224626524626428,0001,320
2004-04-092452452452452,0001,225
2004-04-0825025024024910,0001,245
2004-04-0724425024424926,0001,245
2004-04-062462472462475,0001,235
2004-04-052452462452464,0001,230
2004-04-022452452352445,0001,220
2004-03-3126526523625027,0001,250
2004-03-3020927520827082,0001,350
2004-03-2920020620020639,0001,030
2004-03-262062102062103,0001,050
2004-03-252022082022086,0001,040
2004-03-241981981981982,000990
2004-03-232002001981983,000990
2004-03-2220420520020016,0001,000
2004-03-191961961961961,000980
2004-03-1820520519519512,000975
2004-03-1720620620520510,0001,025
2004-03-1619920619920612,0001,030
2004-03-151971991971998,000995
2004-03-121991991921924,000960
2004-03-111891901891903,000950
2004-03-091841851841846,000920
2004-03-081801841801845,000920
2004-03-051841861801807,000900
2004-03-041751771751773,000885
2004-03-031801801801806,000900
2004-03-021811811801804,000900
2004-03-0117117716517127,000855
2004-02-271791801761803,000900
2004-02-261751801751804,000900
2004-02-251841851841852,000925
2004-02-241901901901903,000950
2004-02-2319919919519810,000990
2004-02-201901901901902,000950
2004-02-191901901901903,000950
2004-02-181911911901908,000950
2004-02-171901931901932,000965
2004-02-161901911901913,000955
2004-02-131891891891892,000945
2004-02-121891891891892,000945
2004-02-101891891891891,000945
2004-02-061881881821823,000910
2004-02-051891891811818,000905
2004-02-021881901881905,000950
2004-01-291881881881882,000940
2004-01-281851851801809,000900
2004-01-271851851851852,000925
2004-01-2618518517917913,000895
2004-01-231851851851851,000925
2004-01-211821821821826,000910
2004-01-161851851851852,000925
2004-01-151821821821823,000910
2004-01-131851851811818,000905
2004-01-081851851851856,000925

分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株