8247 (株)大和 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 107 | 107 | 107 | 107 | 3,000 | 535 |
| 2008-12-29 | 112 | 112 | 108 | 108 | 11,000 | 540 |
| 2008-12-26 | 107 | 107 | 107 | 107 | 6,000 | 535 |
| 2008-12-25 | 100 | 100 | 90 | 97 | 15,000 | 485 |
| 2008-12-24 | 102 | 103 | 102 | 103 | 2,000 | 515 |
| 2008-12-22 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2008-12-19 | 105 | 105 | 104 | 104 | 3,000 | 520 |
| 2008-12-18 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2008-12-17 | 109 | 109 | 105 | 105 | 16,000 | 525 |
| 2008-12-16 | 107 | 107 | 107 | 107 | 4,000 | 535 |
| 2008-12-15 | 107 | 109 | 107 | 109 | 3,000 | 545 |
| 2008-12-12 | 111 | 111 | 105 | 107 | 33,000 | 535 |
| 2008-12-10 | 108 | 108 | 105 | 105 | 5,000 | 525 |
| 2008-12-09 | 108 | 108 | 105 | 105 | 3,000 | 525 |
| 2008-12-08 | 108 | 108 | 107 | 107 | 4,000 | 535 |
| 2008-12-05 | 105 | 109 | 105 | 105 | 8,000 | 525 |
| 2008-12-04 | 107 | 107 | 104 | 105 | 5,000 | 525 |
| 2008-12-03 | 105 | 106 | 105 | 106 | 2,000 | 530 |
| 2008-12-01 | 114 | 114 | 110 | 110 | 7,000 | 550 |
| 2008-11-28 | 110 | 113 | 110 | 110 | 14,000 | 550 |
| 2008-11-27 | 105 | 106 | 105 | 105 | 9,000 | 525 |
| 2008-11-26 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2008-11-25 | 105 | 105 | 105 | 105 | 11,000 | 525 |
| 2008-11-21 | 103 | 104 | 100 | 104 | 8,000 | 520 |
| 2008-11-20 | 109 | 109 | 105 | 105 | 11,000 | 525 |
| 2008-11-19 | 106 | 106 | 105 | 105 | 3,000 | 525 |
| 2008-11-18 | 110 | 110 | 106 | 106 | 2,000 | 530 |
| 2008-11-17 | 104 | 105 | 104 | 105 | 4,000 | 525 |
| 2008-11-14 | 108 | 109 | 105 | 109 | 10,000 | 545 |
| 2008-11-13 | 111 | 111 | 108 | 108 | 4,000 | 540 |
| 2008-11-11 | 112 | 112 | 106 | 112 | 6,000 | 560 |
| 2008-11-10 | 112 | 114 | 110 | 110 | 11,000 | 550 |
| 2008-11-07 | 109 | 109 | 104 | 107 | 16,000 | 535 |
| 2008-11-05 | 117 | 118 | 116 | 118 | 6,000 | 590 |
| 2008-11-04 | 117 | 117 | 115 | 115 | 2,000 | 575 |
| 2008-10-31 | 118 | 118 | 115 | 115 | 3,000 | 575 |
| 2008-10-29 | 120 | 120 | 117 | 117 | 3,000 | 585 |
| 2008-10-28 | 124 | 124 | 115 | 115 | 11,000 | 575 |
| 2008-10-27 | 107 | 118 | 107 | 118 | 6,000 | 590 |
| 2008-10-24 | 108 | 113 | 106 | 111 | 7,000 | 555 |
| 2008-10-23 | 113 | 113 | 106 | 113 | 3,000 | 565 |
| 2008-10-22 | 114 | 114 | 112 | 112 | 3,000 | 560 |
| 2008-10-21 | 116 | 118 | 114 | 115 | 5,000 | 575 |
| 2008-10-17 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2008-10-16 | 120 | 120 | 118 | 118 | 3,000 | 590 |
| 2008-10-15 | 121 | 121 | 120 | 120 | 2,000 | 600 |
| 2008-10-14 | 119 | 129 | 119 | 129 | 4,000 | 645 |
| 2008-10-10 | 98 | 120 | 98 | 120 | 2,000 | 600 |
| 2008-10-08 | 103 | 120 | 101 | 120 | 12,000 | 600 |
| 2008-10-07 | 125 | 125 | 115 | 120 | 9,000 | 600 |
| 2008-10-06 | 135 | 135 | 130 | 130 | 7,000 | 650 |
| 2008-10-03 | 135 | 135 | 130 | 135 | 18,000 | 675 |
| 2008-10-02 | 140 | 140 | 135 | 135 | 11,000 | 675 |
| 2008-10-01 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2008-09-30 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2008-09-29 | 147 | 147 | 147 | 147 | 9,000 | 735 |
| 2008-09-26 | 140 | 140 | 135 | 140 | 15,000 | 700 |
| 2008-09-25 | 132 | 140 | 132 | 135 | 15,000 | 675 |
| 2008-09-24 | 140 | 140 | 130 | 139 | 16,000 | 695 |
| 2008-09-22 | 139 | 140 | 135 | 140 | 25,000 | 700 |
| 2008-09-19 | 140 | 140 | 138 | 138 | 9,000 | 690 |
| 2008-09-18 | 140 | 140 | 135 | 140 | 14,000 | 700 |
| 2008-09-17 | 141 | 145 | 140 | 140 | 10,000 | 700 |
| 2008-09-16 | 140 | 147 | 140 | 140 | 12,000 | 700 |
| 2008-09-12 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2008-09-11 | 146 | 147 | 146 | 147 | 4,000 | 735 |
| 2008-09-09 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2008-09-05 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2008-09-04 | 148 | 149 | 145 | 145 | 9,000 | 725 |
| 2008-09-03 | 155 | 155 | 147 | 147 | 6,000 | 735 |
| 2008-08-29 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2008-08-28 | 163 | 163 | 162 | 162 | 8,000 | 810 |
| 2008-08-27 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2008-08-26 | 151 | 160 | 151 | 160 | 2,000 | 800 |
| 2008-08-25 | 158 | 164 | 158 | 164 | 7,000 | 820 |
| 2008-08-22 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2008-08-21 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2008-08-20 | 156 | 158 | 156 | 156 | 6,000 | 780 |
| 2008-08-19 | 160 | 160 | 155 | 156 | 11,000 | 780 |
| 2008-08-18 | 159 | 159 | 158 | 158 | 8,000 | 790 |
| 2008-08-15 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-08-14 | 160 | 162 | 160 | 160 | 14,000 | 800 |
| 2008-08-13 | 161 | 161 | 161 | 161 | 3,000 | 805 |
| 2008-08-12 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2008-08-08 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-08-07 | 160 | 163 | 160 | 163 | 2,000 | 815 |
| 2008-08-05 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-08-04 | 161 | 164 | 160 | 161 | 8,000 | 805 |
| 2008-08-01 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2008-07-31 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2008-07-30 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2008-07-29 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-07-28 | 169 | 169 | 161 | 161 | 10,000 | 805 |
| 2008-07-25 | 160 | 161 | 160 | 161 | 8,000 | 805 |
| 2008-07-24 | 163 | 163 | 156 | 161 | 8,000 | 805 |
| 2008-07-23 | 156 | 161 | 156 | 161 | 3,000 | 805 |
| 2008-07-22 | 160 | 160 | 155 | 155 | 4,000 | 775 |
| 2008-07-18 | 162 | 162 | 160 | 160 | 5,000 | 800 |
| 2008-07-17 | 165 | 165 | 161 | 161 | 6,000 | 805 |
| 2008-07-16 | 166 | 166 | 165 | 165 | 2,000 | 825 |
| 2008-07-15 | 168 | 171 | 166 | 171 | 6,000 | 855 |
| 2008-07-11 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2008-07-08 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2008-07-07 | 177 | 177 | 175 | 177 | 3,000 | 885 |
| 2008-07-04 | 177 | 177 | 177 | 177 | 20,000 | 885 |
| 2008-07-03 | 170 | 170 | 168 | 168 | 6,000 | 840 |
| 2008-07-02 | 169 | 170 | 168 | 168 | 4,000 | 840 |
| 2008-07-01 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2008-06-30 | 178 | 178 | 178 | 178 | 11,000 | 890 |
| 2008-06-27 | 172 | 172 | 169 | 169 | 8,000 | 845 |
| 2008-06-26 | 175 | 175 | 173 | 173 | 2,000 | 865 |
| 2008-06-25 | 174 | 178 | 174 | 178 | 3,000 | 890 |
| 2008-06-24 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2008-06-20 | 172 | 174 | 172 | 174 | 2,000 | 870 |
| 2008-06-19 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2008-06-18 | 179 | 179 | 176 | 176 | 16,000 | 880 |
| 2008-06-17 | 174 | 175 | 170 | 170 | 8,000 | 850 |
| 2008-06-16 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2008-06-13 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2008-06-12 | 171 | 172 | 170 | 170 | 6,000 | 850 |
| 2008-06-11 | 170 | 174 | 170 | 174 | 12,000 | 870 |
| 2008-06-10 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2008-06-09 | 170 | 171 | 170 | 171 | 3,000 | 855 |
| 2008-06-06 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2008-06-05 | 167 | 168 | 167 | 167 | 4,000 | 835 |
| 2008-06-04 | 167 | 168 | 166 | 166 | 6,000 | 830 |
| 2008-06-02 | 166 | 167 | 166 | 167 | 5,000 | 835 |
| 2008-05-30 | 165 | 167 | 165 | 166 | 11,000 | 830 |
| 2008-05-29 | 164 | 164 | 164 | 164 | 4,000 | 820 |
| 2008-05-28 | 168 | 171 | 168 | 169 | 7,000 | 845 |
| 2008-05-27 | 163 | 163 | 161 | 163 | 6,000 | 815 |
| 2008-05-26 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2008-05-23 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2008-05-20 | 165 | 169 | 165 | 169 | 3,000 | 845 |
| 2008-05-19 | 164 | 165 | 164 | 164 | 4,000 | 820 |
| 2008-05-15 | 162 | 163 | 162 | 163 | 3,000 | 815 |
| 2008-05-14 | 169 | 169 | 162 | 162 | 7,000 | 810 |
| 2008-05-13 | 169 | 169 | 166 | 166 | 4,000 | 830 |
| 2008-05-12 | 161 | 177 | 161 | 177 | 13,000 | 885 |
| 2008-05-08 | 158 | 163 | 158 | 163 | 7,000 | 815 |
| 2008-05-07 | 160 | 160 | 155 | 155 | 7,000 | 775 |
| 2008-05-02 | 158 | 159 | 157 | 159 | 23,000 | 795 |
| 2008-05-01 | 161 | 161 | 156 | 158 | 11,000 | 790 |
| 2008-04-30 | 160 | 161 | 160 | 161 | 2,000 | 805 |
| 2008-04-28 | 156 | 158 | 152 | 158 | 12,000 | 790 |
| 2008-04-25 | 149 | 150 | 149 | 150 | 2,000 | 750 |
| 2008-04-24 | 152 | 152 | 149 | 149 | 6,000 | 745 |
| 2008-04-23 | 149 | 150 | 148 | 149 | 29,000 | 745 |
| 2008-04-22 | 147 | 149 | 147 | 149 | 11,000 | 745 |
| 2008-04-21 | 150 | 150 | 148 | 148 | 6,000 | 740 |
| 2008-04-18 | 149 | 149 | 148 | 148 | 18,000 | 740 |
| 2008-04-17 | 149 | 149 | 149 | 149 | 4,000 | 745 |
| 2008-04-16 | 148 | 148 | 147 | 148 | 5,000 | 740 |
| 2008-04-15 | 150 | 150 | 146 | 147 | 65,000 | 735 |
| 2008-04-14 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2008-04-11 | 147 | 150 | 147 | 150 | 2,000 | 750 |
| 2008-04-10 | 148 | 148 | 147 | 147 | 3,000 | 735 |
| 2008-04-09 | 152 | 152 | 150 | 150 | 2,000 | 750 |
| 2008-04-08 | 153 | 159 | 151 | 156 | 12,000 | 780 |
| 2008-04-07 | 142 | 152 | 142 | 152 | 12,000 | 760 |
| 2008-04-04 | 149 | 150 | 145 | 145 | 16,000 | 725 |
| 2008-04-03 | 149 | 149 | 148 | 149 | 8,000 | 745 |
| 2008-04-02 | 149 | 151 | 149 | 150 | 7,000 | 750 |
| 2008-04-01 | 153 | 153 | 148 | 148 | 10,000 | 740 |
| 2008-03-31 | 150 | 150 | 148 | 150 | 7,000 | 750 |
| 2008-03-28 | 156 | 159 | 150 | 152 | 30,000 | 760 |
| 2008-03-27 | 160 | 162 | 158 | 159 | 10,000 | 795 |
| 2008-03-26 | 155 | 162 | 155 | 160 | 13,000 | 800 |
| 2008-03-25 | 158 | 160 | 157 | 157 | 7,000 | 785 |
| 2008-03-24 | 160 | 160 | 157 | 159 | 9,000 | 795 |
| 2008-03-21 | 161 | 161 | 160 | 160 | 5,000 | 800 |
| 2008-03-19 | 161 | 161 | 161 | 161 | 8,000 | 805 |
| 2008-03-18 | 158 | 161 | 158 | 161 | 6,000 | 805 |
| 2008-03-17 | 158 | 162 | 158 | 161 | 12,000 | 805 |
| 2008-03-14 | 161 | 162 | 161 | 162 | 5,000 | 810 |
| 2008-03-13 | 162 | 163 | 162 | 162 | 5,000 | 810 |
| 2008-03-12 | 161 | 164 | 161 | 164 | 7,000 | 820 |
| 2008-03-11 | 161 | 161 | 160 | 161 | 6,000 | 805 |
| 2008-03-10 | 160 | 162 | 160 | 162 | 7,000 | 810 |
| 2008-03-07 | 161 | 161 | 160 | 161 | 10,000 | 805 |
| 2008-03-06 | 162 | 162 | 161 | 162 | 25,000 | 810 |
| 2008-03-05 | 163 | 163 | 162 | 162 | 4,000 | 810 |
| 2008-03-04 | 165 | 165 | 163 | 163 | 9,000 | 815 |
| 2008-03-03 | 170 | 170 | 163 | 163 | 8,000 | 815 |
| 2008-02-28 | 176 | 176 | 176 | 176 | 7,000 | 880 |
| 2008-02-27 | 173 | 173 | 171 | 171 | 7,000 | 855 |
| 2008-02-26 | 173 | 173 | 171 | 173 | 13,000 | 865 |
| 2008-02-25 | 176 | 177 | 174 | 176 | 14,000 | 880 |
| 2008-02-22 | 174 | 174 | 171 | 174 | 16,000 | 870 |
| 2008-02-21 | 175 | 175 | 174 | 174 | 6,000 | 870 |
| 2008-02-20 | 175 | 175 | 174 | 174 | 3,000 | 870 |
| 2008-02-19 | 174 | 175 | 173 | 173 | 7,000 | 865 |
| 2008-02-18 | 173 | 176 | 173 | 176 | 5,000 | 880 |
| 2008-02-15 | 174 | 174 | 168 | 173 | 52,000 | 865 |
| 2008-02-14 | 178 | 178 | 174 | 176 | 20,000 | 880 |
| 2008-02-13 | 178 | 179 | 178 | 179 | 3,000 | 895 |
| 2008-02-12 | 178 | 178 | 175 | 175 | 6,000 | 875 |
| 2008-02-08 | 183 | 183 | 178 | 178 | 4,000 | 890 |
| 2008-02-07 | 179 | 180 | 173 | 178 | 19,000 | 890 |
| 2008-02-06 | 180 | 180 | 178 | 178 | 2,000 | 890 |
| 2008-02-05 | 181 | 181 | 180 | 181 | 9,000 | 905 |
| 2008-02-04 | 186 | 186 | 181 | 181 | 8,000 | 905 |
| 2008-02-01 | 183 | 184 | 180 | 181 | 7,000 | 905 |
| 2008-01-31 | 181 | 182 | 181 | 182 | 3,000 | 910 |
| 2008-01-30 | 190 | 190 | 180 | 180 | 12,000 | 900 |
| 2008-01-29 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2008-01-28 | 193 | 194 | 185 | 190 | 14,000 | 950 |
| 2008-01-25 | 179 | 183 | 179 | 183 | 6,000 | 915 |
| 2008-01-24 | 174 | 176 | 174 | 176 | 3,000 | 880 |
| 2008-01-23 | 175 | 179 | 172 | 176 | 9,000 | 880 |
| 2008-01-22 | 171 | 175 | 170 | 175 | 10,000 | 875 |
| 2008-01-21 | 173 | 175 | 170 | 175 | 11,000 | 875 |
| 2008-01-18 | 177 | 177 | 175 | 175 | 10,000 | 875 |
| 2008-01-17 | 170 | 175 | 170 | 175 | 8,000 | 875 |
| 2008-01-16 | 175 | 179 | 172 | 172 | 25,000 | 860 |
| 2008-01-15 | 197 | 197 | 195 | 195 | 7,000 | 975 |
| 2008-01-11 | 205 | 205 | 199 | 200 | 9,000 | 1,000 |
| 2008-01-10 | 207 | 207 | 202 | 206 | 13,000 | 1,030 |
| 2008-01-09 | 208 | 208 | 206 | 206 | 5,000 | 1,030 |
| 2008-01-08 | 209 | 209 | 204 | 209 | 4,000 | 1,045 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株
