8247 (株)大和 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 304 | 310 | 304 | 310 | 10,000 | 1,550 |
| 2006-12-28 | 286 | 304 | 286 | 304 | 22,000 | 1,520 |
| 2006-12-27 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2006-12-26 | 297 | 297 | 287 | 292 | 10,000 | 1,460 |
| 2006-12-25 | 290 | 297 | 288 | 294 | 18,000 | 1,470 |
| 2006-12-22 | 299 | 299 | 294 | 295 | 3,000 | 1,475 |
| 2006-12-21 | 292 | 299 | 291 | 299 | 21,000 | 1,495 |
| 2006-12-20 | 291 | 296 | 290 | 294 | 15,000 | 1,470 |
| 2006-12-19 | 298 | 301 | 290 | 296 | 27,000 | 1,480 |
| 2006-12-18 | 310 | 310 | 300 | 305 | 21,000 | 1,525 |
| 2006-12-15 | 315 | 315 | 310 | 310 | 16,000 | 1,550 |
| 2006-12-14 | 306 | 309 | 306 | 309 | 4,000 | 1,545 |
| 2006-12-13 | 309 | 309 | 304 | 307 | 11,000 | 1,535 |
| 2006-12-12 | 311 | 314 | 306 | 310 | 16,000 | 1,550 |
| 2006-12-11 | 313 | 314 | 313 | 314 | 2,000 | 1,570 |
| 2006-12-08 | 314 | 314 | 313 | 313 | 3,000 | 1,565 |
| 2006-12-07 | 320 | 320 | 314 | 315 | 18,000 | 1,575 |
| 2006-12-06 | 312 | 315 | 312 | 315 | 4,000 | 1,575 |
| 2006-12-04 | 317 | 318 | 317 | 318 | 3,000 | 1,590 |
| 2006-11-30 | 315 | 316 | 311 | 316 | 4,000 | 1,580 |
| 2006-11-29 | 308 | 313 | 308 | 308 | 8,000 | 1,540 |
| 2006-11-28 | 310 | 313 | 310 | 313 | 7,000 | 1,565 |
| 2006-11-27 | 312 | 314 | 312 | 314 | 2,000 | 1,570 |
| 2006-11-22 | 306 | 314 | 306 | 314 | 7,000 | 1,570 |
| 2006-11-21 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2006-11-14 | 312 | 320 | 312 | 319 | 4,000 | 1,595 |
| 2006-11-13 | 312 | 321 | 312 | 321 | 2,000 | 1,605 |
| 2006-11-10 | 315 | 322 | 309 | 322 | 11,000 | 1,610 |
| 2006-11-09 | 319 | 320 | 319 | 320 | 11,000 | 1,600 |
| 2006-11-08 | 314 | 319 | 314 | 319 | 4,000 | 1,595 |
| 2006-11-06 | 319 | 323 | 319 | 323 | 2,000 | 1,615 |
| 2006-11-02 | 314 | 319 | 314 | 319 | 2,000 | 1,595 |
| 2006-11-01 | 317 | 319 | 317 | 319 | 4,000 | 1,595 |
| 2006-10-31 | 312 | 318 | 312 | 318 | 4,000 | 1,590 |
| 2006-10-30 | 315 | 320 | 311 | 319 | 21,000 | 1,595 |
| 2006-10-27 | 316 | 330 | 316 | 330 | 23,000 | 1,650 |
| 2006-10-25 | 318 | 328 | 315 | 328 | 24,000 | 1,640 |
| 2006-10-23 | 328 | 328 | 319 | 327 | 6,000 | 1,635 |
| 2006-10-20 | 319 | 328 | 318 | 328 | 11,000 | 1,640 |
| 2006-10-19 | 314 | 316 | 314 | 316 | 4,000 | 1,580 |
| 2006-10-18 | 312 | 316 | 312 | 316 | 6,000 | 1,580 |
| 2006-10-17 | 317 | 317 | 314 | 314 | 2,000 | 1,570 |
| 2006-10-16 | 309 | 318 | 309 | 318 | 8,000 | 1,590 |
| 2006-10-13 | 310 | 315 | 310 | 315 | 12,000 | 1,575 |
| 2006-10-12 | 323 | 323 | 313 | 320 | 9,000 | 1,600 |
| 2006-10-11 | 315 | 330 | 315 | 330 | 7,000 | 1,650 |
| 2006-10-10 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2006-10-05 | 325 | 330 | 325 | 330 | 3,000 | 1,650 |
| 2006-10-04 | 321 | 332 | 320 | 332 | 5,000 | 1,660 |
| 2006-09-29 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2006-09-28 | 314 | 323 | 314 | 323 | 18,000 | 1,615 |
| 2006-09-27 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2006-09-22 | 338 | 342 | 337 | 342 | 7,000 | 1,710 |
| 2006-09-21 | 339 | 346 | 337 | 346 | 8,000 | 1,730 |
| 2006-09-15 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2006-09-14 | 335 | 349 | 335 | 349 | 4,000 | 1,745 |
| 2006-09-12 | 340 | 344 | 340 | 342 | 8,000 | 1,710 |
| 2006-09-11 | 340 | 340 | 335 | 339 | 3,000 | 1,695 |
| 2006-09-07 | 341 | 341 | 340 | 340 | 7,000 | 1,700 |
| 2006-09-06 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2006-09-05 | 335 | 345 | 332 | 345 | 13,000 | 1,725 |
| 2006-09-01 | 323 | 337 | 323 | 337 | 4,000 | 1,685 |
| 2006-08-30 | 327 | 334 | 325 | 334 | 7,000 | 1,670 |
| 2006-08-28 | 328 | 337 | 328 | 337 | 15,000 | 1,685 |
| 2006-08-25 | 337 | 339 | 337 | 339 | 5,000 | 1,695 |
| 2006-08-24 | 339 | 339 | 335 | 337 | 4,000 | 1,685 |
| 2006-08-23 | 335 | 337 | 332 | 337 | 4,000 | 1,685 |
| 2006-08-22 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2006-08-21 | 336 | 336 | 330 | 335 | 7,000 | 1,675 |
| 2006-08-17 | 331 | 339 | 301 | 339 | 39,000 | 1,695 |
| 2006-08-15 | 327 | 330 | 327 | 330 | 12,000 | 1,650 |
| 2006-08-14 | 326 | 329 | 326 | 329 | 2,000 | 1,645 |
| 2006-08-11 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2006-08-10 | 325 | 328 | 325 | 325 | 5,000 | 1,625 |
| 2006-08-08 | 326 | 329 | 319 | 329 | 10,000 | 1,645 |
| 2006-08-07 | 328 | 330 | 327 | 330 | 6,000 | 1,650 |
| 2006-08-04 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2006-08-03 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2006-08-02 | 329 | 340 | 329 | 340 | 7,000 | 1,700 |
| 2006-07-31 | 323 | 341 | 323 | 341 | 4,000 | 1,705 |
| 2006-07-28 | 320 | 338 | 320 | 338 | 19,000 | 1,690 |
| 2006-07-27 | 333 | 333 | 333 | 333 | 3,000 | 1,665 |
| 2006-07-26 | 335 | 335 | 327 | 334 | 5,000 | 1,670 |
| 2006-07-25 | 339 | 339 | 332 | 333 | 8,000 | 1,665 |
| 2006-07-24 | 335 | 345 | 335 | 345 | 10,000 | 1,725 |
| 2006-07-21 | 336 | 350 | 335 | 350 | 13,000 | 1,750 |
| 2006-07-20 | 350 | 355 | 350 | 350 | 3,000 | 1,750 |
| 2006-07-18 | 347 | 360 | 325 | 360 | 14,000 | 1,800 |
| 2006-07-14 | 354 | 357 | 352 | 357 | 8,000 | 1,785 |
| 2006-07-13 | 356 | 364 | 356 | 364 | 5,000 | 1,820 |
| 2006-07-12 | 360 | 360 | 358 | 358 | 2,000 | 1,790 |
| 2006-07-11 | 367 | 367 | 360 | 365 | 4,000 | 1,825 |
| 2006-07-10 | 357 | 367 | 357 | 367 | 14,000 | 1,835 |
| 2006-07-07 | 360 | 367 | 360 | 367 | 3,000 | 1,835 |
| 2006-07-06 | 368 | 368 | 368 | 368 | 11,000 | 1,840 |
| 2006-07-04 | 357 | 362 | 356 | 362 | 10,000 | 1,810 |
| 2006-07-03 | 360 | 367 | 358 | 367 | 10,000 | 1,835 |
| 2006-06-30 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2006-06-29 | 364 | 365 | 355 | 365 | 7,000 | 1,825 |
| 2006-06-28 | 364 | 364 | 364 | 364 | 3,000 | 1,820 |
| 2006-06-27 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2006-06-23 | 355 | 364 | 355 | 364 | 3,000 | 1,820 |
| 2006-06-20 | 360 | 364 | 359 | 364 | 3,000 | 1,820 |
| 2006-06-19 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2006-06-16 | 359 | 364 | 359 | 364 | 2,000 | 1,820 |
| 2006-06-15 | 355 | 364 | 355 | 364 | 2,000 | 1,820 |
| 2006-06-14 | 365 | 365 | 355 | 364 | 12,000 | 1,820 |
| 2006-06-13 | 352 | 356 | 351 | 356 | 3,000 | 1,780 |
| 2006-06-12 | 355 | 360 | 353 | 360 | 5,000 | 1,800 |
| 2006-06-09 | 350 | 366 | 350 | 365 | 9,000 | 1,825 |
| 2006-06-08 | 342 | 350 | 340 | 350 | 8,000 | 1,750 |
| 2006-06-07 | 341 | 370 | 341 | 355 | 12,000 | 1,775 |
| 2006-06-06 | 360 | 360 | 340 | 340 | 19,000 | 1,700 |
| 2006-06-05 | 349 | 375 | 349 | 375 | 10,000 | 1,875 |
| 2006-05-31 | 365 | 383 | 351 | 383 | 12,000 | 1,915 |
| 2006-05-30 | 371 | 376 | 366 | 376 | 10,000 | 1,880 |
| 2006-05-29 | 365 | 371 | 365 | 371 | 7,000 | 1,855 |
| 2006-05-26 | 361 | 365 | 358 | 365 | 8,000 | 1,825 |
| 2006-05-25 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 2006-05-24 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 2006-05-23 | 375 | 375 | 370 | 370 | 8,000 | 1,850 |
| 2006-05-22 | 374 | 375 | 374 | 375 | 3,000 | 1,875 |
| 2006-05-18 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2006-05-17 | 370 | 379 | 370 | 379 | 4,000 | 1,895 |
| 2006-05-16 | 366 | 380 | 366 | 378 | 7,000 | 1,890 |
| 2006-05-11 | 383 | 383 | 382 | 382 | 2,000 | 1,910 |
| 2006-05-10 | 383 | 383 | 383 | 383 | 4,000 | 1,915 |
| 2006-05-09 | 383 | 383 | 380 | 383 | 3,000 | 1,915 |
| 2006-05-01 | 366 | 383 | 366 | 383 | 11,000 | 1,915 |
| 2006-04-28 | 376 | 385 | 374 | 383 | 9,000 | 1,915 |
| 2006-04-27 | 374 | 384 | 374 | 384 | 2,000 | 1,920 |
| 2006-04-26 | 370 | 384 | 370 | 384 | 4,000 | 1,920 |
| 2006-04-25 | 366 | 380 | 364 | 380 | 8,000 | 1,900 |
| 2006-04-24 | 375 | 375 | 365 | 365 | 7,000 | 1,825 |
| 2006-04-21 | 383 | 383 | 380 | 380 | 3,000 | 1,900 |
| 2006-04-20 | 381 | 385 | 381 | 385 | 3,000 | 1,925 |
| 2006-04-19 | 382 | 384 | 378 | 381 | 14,000 | 1,905 |
| 2006-04-18 | 387 | 387 | 384 | 387 | 5,000 | 1,935 |
| 2006-04-17 | 388 | 389 | 387 | 387 | 7,000 | 1,935 |
| 2006-04-14 | 388 | 391 | 388 | 388 | 14,000 | 1,940 |
| 2006-04-13 | 385 | 393 | 385 | 393 | 23,000 | 1,965 |
| 2006-04-12 | 389 | 389 | 382 | 382 | 9,000 | 1,910 |
| 2006-04-11 | 380 | 385 | 380 | 385 | 2,000 | 1,925 |
| 2006-04-10 | 375 | 383 | 373 | 380 | 6,000 | 1,900 |
| 2006-04-07 | 381 | 385 | 380 | 385 | 12,000 | 1,925 |
| 2006-04-06 | 388 | 388 | 380 | 380 | 4,000 | 1,900 |
| 2006-04-05 | 383 | 388 | 383 | 387 | 10,000 | 1,935 |
| 2006-04-04 | 384 | 386 | 384 | 385 | 7,000 | 1,925 |
| 2006-04-03 | 383 | 385 | 378 | 385 | 40,000 | 1,925 |
| 2006-03-31 | 371 | 383 | 371 | 383 | 15,000 | 1,915 |
| 2006-03-30 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2006-03-29 | 359 | 370 | 359 | 369 | 39,000 | 1,845 |
| 2006-03-28 | 335 | 356 | 335 | 356 | 36,000 | 1,780 |
| 2006-03-27 | 368 | 368 | 360 | 360 | 27,000 | 1,800 |
| 2006-03-24 | 358 | 358 | 358 | 358 | 7,000 | 1,790 |
| 2006-03-23 | 361 | 369 | 361 | 369 | 4,000 | 1,845 |
| 2006-03-22 | 367 | 367 | 360 | 360 | 7,000 | 1,800 |
| 2006-03-20 | 350 | 369 | 349 | 369 | 23,000 | 1,845 |
| 2006-03-17 | 346 | 347 | 346 | 346 | 4,000 | 1,730 |
| 2006-03-16 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2006-03-15 | 341 | 348 | 341 | 348 | 12,000 | 1,740 |
| 2006-03-13 | 339 | 339 | 339 | 339 | 3,000 | 1,695 |
| 2006-03-10 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 2006-03-09 | 339 | 340 | 328 | 328 | 9,000 | 1,640 |
| 2006-03-07 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2006-03-03 | 321 | 345 | 321 | 345 | 12,000 | 1,725 |
| 2006-03-02 | 343 | 343 | 335 | 335 | 6,000 | 1,675 |
| 2006-03-01 | 321 | 344 | 318 | 344 | 26,000 | 1,720 |
| 2006-02-28 | 340 | 341 | 331 | 341 | 28,000 | 1,705 |
| 2006-02-27 | 350 | 350 | 343 | 350 | 5,000 | 1,750 |
| 2006-02-24 | 353 | 353 | 353 | 353 | 7,000 | 1,765 |
| 2006-02-23 | 346 | 347 | 346 | 347 | 4,000 | 1,735 |
| 2006-02-22 | 355 | 355 | 353 | 355 | 6,000 | 1,775 |
| 2006-02-21 | 341 | 353 | 341 | 353 | 9,000 | 1,765 |
| 2006-02-20 | 342 | 355 | 330 | 355 | 22,000 | 1,775 |
| 2006-02-17 | 361 | 362 | 351 | 357 | 16,000 | 1,785 |
| 2006-02-16 | 361 | 363 | 360 | 363 | 5,000 | 1,815 |
| 2006-02-15 | 375 | 376 | 363 | 363 | 6,000 | 1,815 |
| 2006-02-14 | 375 | 375 | 363 | 363 | 17,000 | 1,815 |
| 2006-02-13 | 385 | 385 | 373 | 373 | 11,000 | 1,865 |
| 2006-02-10 | 388 | 388 | 386 | 386 | 4,000 | 1,930 |
| 2006-02-09 | 391 | 391 | 389 | 389 | 6,000 | 1,945 |
| 2006-02-08 | 392 | 392 | 390 | 390 | 7,000 | 1,950 |
| 2006-02-07 | 396 | 398 | 390 | 391 | 5,000 | 1,955 |
| 2006-02-06 | 389 | 392 | 388 | 390 | 9,000 | 1,950 |
| 2006-02-03 | 383 | 389 | 383 | 388 | 12,000 | 1,940 |
| 2006-02-02 | 391 | 392 | 381 | 382 | 15,000 | 1,910 |
| 2006-02-01 | 390 | 390 | 383 | 383 | 11,000 | 1,915 |
| 2006-01-31 | 394 | 394 | 389 | 389 | 14,000 | 1,945 |
| 2006-01-30 | 394 | 400 | 389 | 389 | 58,000 | 1,945 |
| 2006-01-27 | 393 | 400 | 393 | 399 | 10,000 | 1,995 |
| 2006-01-26 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2006-01-25 | 380 | 389 | 380 | 389 | 23,000 | 1,945 |
| 2006-01-24 | 387 | 390 | 387 | 387 | 6,000 | 1,935 |
| 2006-01-23 | 396 | 397 | 380 | 397 | 7,000 | 1,985 |
| 2006-01-20 | 401 | 401 | 400 | 400 | 9,000 | 2,000 |
| 2006-01-19 | 390 | 407 | 390 | 405 | 7,000 | 2,025 |
| 2006-01-18 | 410 | 410 | 389 | 390 | 32,000 | 1,950 |
| 2006-01-17 | 410 | 411 | 410 | 410 | 13,000 | 2,050 |
| 2006-01-16 | 416 | 416 | 412 | 415 | 22,000 | 2,075 |
| 2006-01-13 | 410 | 418 | 410 | 415 | 14,000 | 2,075 |
| 2006-01-12 | 410 | 410 | 406 | 407 | 5,000 | 2,035 |
| 2006-01-11 | 407 | 420 | 407 | 408 | 12,000 | 2,040 |
| 2006-01-10 | 410 | 411 | 405 | 405 | 6,000 | 2,025 |
| 2006-01-06 | 398 | 410 | 397 | 410 | 20,000 | 2,050 |
| 2006-01-05 | 404 | 404 | 399 | 400 | 12,000 | 2,000 |
| 2006-01-04 | 399 | 409 | 399 | 409 | 6,000 | 2,045 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株
