8247 (株)大和 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 218 | 219 | 218 | 219 | 6,000 | 1,095 |
| 2007-12-26 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2007-12-25 | 210 | 210 | 205 | 209 | 6,000 | 1,045 |
| 2007-12-21 | 206 | 211 | 202 | 211 | 15,000 | 1,055 |
| 2007-12-20 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2007-12-19 | 205 | 209 | 205 | 205 | 6,000 | 1,025 |
| 2007-12-18 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2007-12-17 | 222 | 222 | 210 | 212 | 21,000 | 1,060 |
| 2007-12-14 | 212 | 212 | 206 | 211 | 28,000 | 1,055 |
| 2007-12-13 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2007-12-12 | 211 | 211 | 209 | 209 | 9,000 | 1,045 |
| 2007-12-11 | 215 | 215 | 212 | 212 | 2,000 | 1,060 |
| 2007-12-10 | 219 | 219 | 210 | 213 | 13,000 | 1,065 |
| 2007-12-07 | 223 | 223 | 214 | 214 | 9,000 | 1,070 |
| 2007-12-06 | 222 | 223 | 222 | 222 | 17,000 | 1,110 |
| 2007-12-05 | 211 | 211 | 211 | 211 | 5,000 | 1,055 |
| 2007-12-04 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 2007-11-30 | 211 | 213 | 210 | 213 | 11,000 | 1,065 |
| 2007-11-29 | 215 | 216 | 211 | 211 | 17,000 | 1,055 |
| 2007-11-28 | 220 | 220 | 219 | 219 | 6,000 | 1,095 |
| 2007-11-26 | 215 | 215 | 214 | 214 | 6,000 | 1,070 |
| 2007-11-22 | 211 | 220 | 211 | 220 | 2,000 | 1,100 |
| 2007-11-21 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2007-11-19 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2007-11-15 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2007-11-14 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 2007-11-13 | 210 | 213 | 210 | 210 | 6,000 | 1,050 |
| 2007-11-12 | 211 | 211 | 207 | 207 | 4,000 | 1,035 |
| 2007-11-09 | 215 | 215 | 215 | 215 | 12,000 | 1,075 |
| 2007-11-08 | 218 | 218 | 216 | 216 | 6,000 | 1,080 |
| 2007-11-07 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2007-11-06 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2007-11-05 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2007-11-02 | 215 | 216 | 215 | 216 | 3,000 | 1,080 |
| 2007-11-01 | 219 | 219 | 217 | 217 | 4,000 | 1,085 |
| 2007-10-31 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2007-10-30 | 220 | 220 | 218 | 218 | 3,000 | 1,090 |
| 2007-10-29 | 222 | 227 | 217 | 217 | 7,000 | 1,085 |
| 2007-10-26 | 218 | 218 | 217 | 217 | 3,000 | 1,085 |
| 2007-10-25 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2007-10-24 | 225 | 225 | 222 | 222 | 14,000 | 1,110 |
| 2007-10-23 | 233 | 233 | 226 | 228 | 13,000 | 1,140 |
| 2007-10-22 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2007-10-18 | 238 | 238 | 234 | 234 | 2,000 | 1,170 |
| 2007-10-16 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2007-10-15 | 240 | 240 | 238 | 238 | 4,000 | 1,190 |
| 2007-10-11 | 240 | 243 | 239 | 243 | 6,000 | 1,215 |
| 2007-10-10 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2007-10-09 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2007-10-05 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2007-10-04 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2007-10-02 | 241 | 243 | 238 | 243 | 5,000 | 1,215 |
| 2007-10-01 | 250 | 250 | 241 | 246 | 23,000 | 1,230 |
| 2007-09-28 | 246 | 250 | 233 | 250 | 20,000 | 1,250 |
| 2007-09-27 | 243 | 252 | 241 | 246 | 6,000 | 1,230 |
| 2007-09-26 | 245 | 245 | 241 | 241 | 2,000 | 1,205 |
| 2007-09-25 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2007-09-21 | 249 | 251 | 249 | 251 | 3,000 | 1,255 |
| 2007-09-20 | 247 | 249 | 244 | 249 | 14,000 | 1,245 |
| 2007-09-19 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2007-09-14 | 256 | 256 | 252 | 252 | 5,000 | 1,260 |
| 2007-09-13 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2007-09-12 | 260 | 261 | 256 | 261 | 12,000 | 1,305 |
| 2007-09-11 | 260 | 260 | 257 | 260 | 3,000 | 1,300 |
| 2007-09-10 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2007-09-07 | 259 | 260 | 257 | 260 | 5,000 | 1,300 |
| 2007-09-06 | 258 | 259 | 258 | 259 | 7,000 | 1,295 |
| 2007-09-05 | 256 | 259 | 256 | 259 | 2,000 | 1,295 |
| 2007-09-04 | 260 | 260 | 259 | 259 | 3,000 | 1,295 |
| 2007-08-31 | 258 | 261 | 258 | 261 | 8,000 | 1,305 |
| 2007-08-30 | 264 | 264 | 261 | 261 | 6,000 | 1,305 |
| 2007-08-29 | 265 | 266 | 265 | 266 | 5,000 | 1,330 |
| 2007-08-28 | 268 | 268 | 268 | 268 | 4,000 | 1,340 |
| 2007-08-27 | 269 | 269 | 265 | 267 | 9,000 | 1,335 |
| 2007-08-24 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2007-08-23 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2007-08-22 | 269 | 269 | 264 | 269 | 3,000 | 1,345 |
| 2007-08-21 | 267 | 268 | 266 | 266 | 9,000 | 1,330 |
| 2007-08-17 | 264 | 267 | 262 | 267 | 5,000 | 1,335 |
| 2007-08-16 | 266 | 267 | 261 | 267 | 28,000 | 1,335 |
| 2007-08-15 | 266 | 270 | 266 | 270 | 5,000 | 1,350 |
| 2007-08-14 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2007-08-13 | 265 | 269 | 265 | 268 | 15,000 | 1,340 |
| 2007-08-10 | 272 | 272 | 268 | 270 | 6,000 | 1,350 |
| 2007-08-09 | 267 | 273 | 267 | 273 | 10,000 | 1,365 |
| 2007-08-08 | 270 | 270 | 267 | 267 | 7,000 | 1,335 |
| 2007-08-07 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2007-08-06 | 267 | 271 | 266 | 270 | 8,000 | 1,350 |
| 2007-08-03 | 270 | 275 | 268 | 275 | 8,000 | 1,375 |
| 2007-08-02 | 272 | 276 | 269 | 276 | 11,000 | 1,380 |
| 2007-08-01 | 272 | 276 | 270 | 276 | 12,000 | 1,380 |
| 2007-07-31 | 279 | 279 | 274 | 274 | 2,000 | 1,370 |
| 2007-07-30 | 277 | 277 | 277 | 277 | 5,000 | 1,385 |
| 2007-07-27 | 275 | 277 | 272 | 277 | 14,000 | 1,385 |
| 2007-07-26 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2007-07-25 | 277 | 278 | 277 | 278 | 4,000 | 1,390 |
| 2007-07-24 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 2007-07-23 | 278 | 278 | 275 | 275 | 7,000 | 1,375 |
| 2007-07-20 | 275 | 279 | 274 | 275 | 20,000 | 1,375 |
| 2007-07-19 | 280 | 282 | 280 | 282 | 2,000 | 1,410 |
| 2007-07-18 | 283 | 283 | 280 | 280 | 11,000 | 1,400 |
| 2007-07-17 | 280 | 287 | 280 | 287 | 13,000 | 1,435 |
| 2007-07-13 | 280 | 286 | 280 | 286 | 5,000 | 1,430 |
| 2007-07-12 | 280 | 283 | 280 | 283 | 8,000 | 1,415 |
| 2007-07-11 | 285 | 287 | 281 | 287 | 16,000 | 1,435 |
| 2007-07-10 | 290 | 290 | 286 | 289 | 8,000 | 1,445 |
| 2007-07-09 | 297 | 297 | 295 | 295 | 2,000 | 1,475 |
| 2007-07-06 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2007-07-05 | 298 | 298 | 298 | 298 | 12,000 | 1,490 |
| 2007-07-04 | 294 | 294 | 291 | 291 | 2,000 | 1,455 |
| 2007-07-03 | 285 | 293 | 285 | 293 | 3,000 | 1,465 |
| 2007-07-02 | 288 | 295 | 288 | 295 | 2,000 | 1,475 |
| 2007-06-28 | 297 | 297 | 285 | 293 | 16,000 | 1,465 |
| 2007-06-27 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2007-06-25 | 294 | 294 | 293 | 293 | 3,000 | 1,465 |
| 2007-06-22 | 292 | 294 | 292 | 294 | 6,000 | 1,470 |
| 2007-06-21 | 290 | 293 | 286 | 293 | 7,000 | 1,465 |
| 2007-06-18 | 289 | 294 | 289 | 294 | 5,000 | 1,470 |
| 2007-06-13 | 288 | 288 | 288 | 288 | 12,000 | 1,440 |
| 2007-06-12 | 284 | 285 | 283 | 284 | 4,000 | 1,420 |
| 2007-06-11 | 284 | 284 | 279 | 283 | 6,000 | 1,415 |
| 2007-06-08 | 280 | 282 | 280 | 282 | 8,000 | 1,410 |
| 2007-06-06 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2007-06-05 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2007-05-31 | 277 | 279 | 277 | 279 | 2,000 | 1,395 |
| 2007-05-30 | 284 | 285 | 275 | 278 | 11,000 | 1,390 |
| 2007-05-29 | 277 | 281 | 275 | 281 | 25,000 | 1,405 |
| 2007-05-28 | 277 | 278 | 277 | 278 | 8,000 | 1,390 |
| 2007-05-25 | 273 | 275 | 273 | 275 | 3,000 | 1,375 |
| 2007-05-24 | 275 | 275 | 273 | 275 | 6,000 | 1,375 |
| 2007-05-23 | 272 | 273 | 270 | 273 | 8,000 | 1,365 |
| 2007-05-22 | 275 | 275 | 270 | 274 | 20,000 | 1,370 |
| 2007-05-21 | 274 | 276 | 274 | 275 | 8,000 | 1,375 |
| 2007-05-18 | 273 | 275 | 272 | 272 | 6,000 | 1,360 |
| 2007-05-17 | 273 | 274 | 273 | 274 | 6,000 | 1,370 |
| 2007-05-16 | 273 | 273 | 273 | 273 | 4,000 | 1,365 |
| 2007-05-15 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2007-05-14 | 273 | 274 | 272 | 274 | 8,000 | 1,370 |
| 2007-05-11 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2007-05-10 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2007-05-09 | 273 | 276 | 273 | 276 | 3,000 | 1,380 |
| 2007-05-08 | 274 | 278 | 273 | 273 | 4,000 | 1,365 |
| 2007-05-07 | 272 | 277 | 272 | 277 | 3,000 | 1,385 |
| 2007-05-01 | 271 | 279 | 271 | 279 | 6,000 | 1,395 |
| 2007-04-27 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2007-04-26 | 271 | 276 | 271 | 276 | 3,000 | 1,380 |
| 2007-04-25 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2007-04-24 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2007-04-23 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2007-04-20 | 278 | 278 | 275 | 275 | 2,000 | 1,375 |
| 2007-04-19 | 274 | 275 | 274 | 275 | 3,000 | 1,375 |
| 2007-04-18 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2007-04-17 | 280 | 281 | 280 | 281 | 5,000 | 1,405 |
| 2007-04-16 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2007-04-12 | 278 | 280 | 277 | 280 | 3,000 | 1,400 |
| 2007-04-10 | 279 | 279 | 277 | 277 | 4,000 | 1,385 |
| 2007-04-09 | 281 | 284 | 280 | 280 | 6,000 | 1,400 |
| 2007-04-06 | 275 | 279 | 275 | 279 | 8,000 | 1,395 |
| 2007-04-05 | 276 | 276 | 275 | 275 | 5,000 | 1,375 |
| 2007-04-04 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2007-03-30 | 277 | 280 | 277 | 280 | 5,000 | 1,400 |
| 2007-03-29 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2007-03-28 | 266 | 279 | 266 | 279 | 46,000 | 1,395 |
| 2007-03-27 | 278 | 279 | 276 | 276 | 11,000 | 1,380 |
| 2007-03-26 | 294 | 294 | 273 | 282 | 27,000 | 1,410 |
| 2007-03-23 | 292 | 293 | 286 | 286 | 15,000 | 1,430 |
| 2007-03-22 | 292 | 293 | 292 | 293 | 4,000 | 1,465 |
| 2007-03-20 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2007-03-19 | 285 | 287 | 285 | 287 | 9,000 | 1,435 |
| 2007-03-16 | 283 | 285 | 282 | 285 | 7,000 | 1,425 |
| 2007-03-15 | 278 | 285 | 278 | 285 | 2,000 | 1,425 |
| 2007-03-14 | 284 | 287 | 270 | 273 | 19,000 | 1,365 |
| 2007-03-12 | 287 | 287 | 285 | 285 | 2,000 | 1,425 |
| 2007-03-09 | 286 | 287 | 282 | 287 | 4,000 | 1,435 |
| 2007-03-08 | 279 | 286 | 279 | 286 | 7,000 | 1,430 |
| 2007-03-07 | 285 | 285 | 284 | 284 | 2,000 | 1,420 |
| 2007-03-06 | 279 | 284 | 279 | 284 | 5,000 | 1,420 |
| 2007-03-05 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2007-03-02 | 287 | 287 | 276 | 279 | 18,000 | 1,395 |
| 2007-03-01 | 291 | 291 | 286 | 286 | 6,000 | 1,430 |
| 2007-02-28 | 261 | 296 | 261 | 296 | 25,000 | 1,480 |
| 2007-02-27 | 296 | 299 | 296 | 296 | 8,000 | 1,480 |
| 2007-02-26 | 298 | 298 | 296 | 296 | 4,000 | 1,480 |
| 2007-02-23 | 300 | 300 | 295 | 299 | 10,000 | 1,495 |
| 2007-02-22 | 303 | 306 | 303 | 306 | 10,000 | 1,530 |
| 2007-02-21 | 302 | 303 | 302 | 303 | 5,000 | 1,515 |
| 2007-02-20 | 302 | 302 | 301 | 302 | 8,000 | 1,510 |
| 2007-02-19 | 301 | 303 | 301 | 303 | 8,000 | 1,515 |
| 2007-02-16 | 295 | 298 | 295 | 298 | 9,000 | 1,490 |
| 2007-02-15 | 295 | 296 | 295 | 296 | 7,000 | 1,480 |
| 2007-02-14 | 291 | 296 | 291 | 295 | 23,000 | 1,475 |
| 2007-02-13 | 290 | 292 | 286 | 291 | 19,000 | 1,455 |
| 2007-02-09 | 291 | 291 | 290 | 290 | 9,000 | 1,450 |
| 2007-02-08 | 293 | 293 | 291 | 291 | 15,000 | 1,455 |
| 2007-02-07 | 291 | 293 | 290 | 293 | 16,000 | 1,465 |
| 2007-02-06 | 291 | 293 | 291 | 293 | 5,000 | 1,465 |
| 2007-02-05 | 291 | 293 | 290 | 293 | 15,000 | 1,465 |
| 2007-02-02 | 290 | 291 | 288 | 291 | 14,000 | 1,455 |
| 2007-02-01 | 288 | 292 | 288 | 288 | 5,000 | 1,440 |
| 2007-01-31 | 289 | 292 | 287 | 292 | 13,000 | 1,460 |
| 2007-01-30 | 289 | 290 | 289 | 289 | 8,000 | 1,445 |
| 2007-01-29 | 288 | 292 | 287 | 289 | 21,000 | 1,445 |
| 2007-01-26 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2007-01-25 | 289 | 292 | 287 | 292 | 10,000 | 1,460 |
| 2007-01-24 | 293 | 293 | 287 | 287 | 34,000 | 1,435 |
| 2007-01-23 | 293 | 294 | 289 | 289 | 33,000 | 1,445 |
| 2007-01-22 | 293 | 300 | 291 | 297 | 17,000 | 1,485 |
| 2007-01-19 | 294 | 294 | 293 | 293 | 8,000 | 1,465 |
| 2007-01-18 | 291 | 293 | 290 | 293 | 21,000 | 1,465 |
| 2007-01-17 | 294 | 294 | 294 | 294 | 2,000 | 1,470 |
| 2007-01-16 | 294 | 294 | 288 | 294 | 35,000 | 1,470 |
| 2007-01-15 | 303 | 303 | 290 | 295 | 24,000 | 1,475 |
| 2007-01-12 | 300 | 305 | 295 | 305 | 10,000 | 1,525 |
| 2007-01-11 | 310 | 310 | 300 | 305 | 6,000 | 1,525 |
| 2007-01-10 | 305 | 310 | 300 | 310 | 4,000 | 1,550 |
| 2007-01-05 | 312 | 312 | 312 | 312 | 3,000 | 1,560 |
| 2007-01-04 | 311 | 311 | 310 | 311 | 5,000 | 1,555 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株
