8247 (株)大和 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 61 | 62 | 60 | 60 | 4,000 | 300 |
| 2009-12-29 | 62 | 62 | 62 | 62 | 3,000 | 310 |
| 2009-12-28 | 62 | 62 | 60 | 62 | 17,000 | 310 |
| 2009-12-25 | 61 | 62 | 61 | 61 | 9,000 | 305 |
| 2009-12-24 | 62 | 63 | 61 | 61 | 6,000 | 305 |
| 2009-12-22 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2009-12-21 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2009-12-17 | 62 | 62 | 61 | 61 | 4,000 | 305 |
| 2009-12-16 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2009-12-15 | 63 | 65 | 63 | 65 | 3,000 | 325 |
| 2009-12-14 | 63 | 64 | 63 | 64 | 2,000 | 320 |
| 2009-12-11 | 64 | 64 | 64 | 64 | 4,000 | 320 |
| 2009-12-10 | 62 | 64 | 62 | 64 | 7,000 | 320 |
| 2009-12-09 | 62 | 62 | 62 | 62 | 4,000 | 310 |
| 2009-12-08 | 63 | 63 | 62 | 63 | 7,000 | 315 |
| 2009-12-07 | 63 | 63 | 62 | 63 | 19,000 | 315 |
| 2009-12-04 | 61 | 61 | 61 | 61 | 3,000 | 305 |
| 2009-12-03 | 62 | 62 | 60 | 60 | 2,000 | 300 |
| 2009-12-02 | 60 | 60 | 60 | 60 | 4,000 | 300 |
| 2009-12-01 | 63 | 63 | 63 | 63 | 10,000 | 315 |
| 2009-11-30 | 61 | 61 | 61 | 61 | 8,000 | 305 |
| 2009-11-27 | 59 | 59 | 55 | 58 | 15,000 | 290 |
| 2009-11-26 | 60 | 60 | 59 | 60 | 6,000 | 300 |
| 2009-11-25 | 60 | 60 | 60 | 60 | 13,000 | 300 |
| 2009-11-24 | 60 | 64 | 60 | 64 | 4,000 | 320 |
| 2009-11-20 | 61 | 61 | 61 | 61 | 3,000 | 305 |
| 2009-11-19 | 60 | 60 | 57 | 60 | 25,000 | 300 |
| 2009-11-18 | 63 | 63 | 61 | 61 | 8,000 | 305 |
| 2009-11-17 | 62 | 63 | 62 | 63 | 3,000 | 315 |
| 2009-11-16 | 64 | 64 | 62 | 64 | 6,000 | 320 |
| 2009-11-13 | 66 | 66 | 64 | 64 | 8,000 | 320 |
| 2009-11-11 | 68 | 68 | 67 | 67 | 4,000 | 335 |
| 2009-11-10 | 67 | 68 | 67 | 68 | 6,000 | 340 |
| 2009-11-09 | 67 | 68 | 67 | 67 | 12,000 | 335 |
| 2009-11-06 | 70 | 70 | 70 | 70 | 7,000 | 350 |
| 2009-11-05 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 2009-11-04 | 71 | 71 | 68 | 68 | 10,000 | 340 |
| 2009-11-02 | 68 | 69 | 68 | 68 | 6,000 | 340 |
| 2009-10-30 | 69 | 69 | 69 | 69 | 4,000 | 345 |
| 2009-10-29 | 72 | 72 | 69 | 69 | 16,000 | 345 |
| 2009-10-28 | 74 | 74 | 72 | 72 | 33,000 | 360 |
| 2009-10-27 | 70 | 71 | 69 | 71 | 17,000 | 355 |
| 2009-10-26 | 71 | 71 | 70 | 71 | 24,000 | 355 |
| 2009-10-23 | 78 | 78 | 70 | 70 | 81,000 | 350 |
| 2009-10-22 | 76 | 78 | 75 | 78 | 32,000 | 390 |
| 2009-10-21 | 73 | 75 | 72 | 72 | 23,000 | 360 |
| 2009-10-20 | 76 | 79 | 74 | 75 | 18,000 | 375 |
| 2009-10-19 | 78 | 79 | 74 | 79 | 41,000 | 395 |
| 2009-10-16 | 82 | 82 | 75 | 78 | 69,000 | 390 |
| 2009-10-15 | 90 | 91 | 86 | 87 | 21,000 | 435 |
| 2009-10-14 | 96 | 96 | 89 | 92 | 10,000 | 460 |
| 2009-10-13 | 98 | 98 | 97 | 97 | 4,000 | 485 |
| 2009-10-09 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2009-10-07 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2009-10-06 | 97 | 99 | 97 | 99 | 11,000 | 495 |
| 2009-10-05 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2009-10-01 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2009-09-28 | 105 | 106 | 103 | 103 | 14,000 | 515 |
| 2009-09-25 | 104 | 105 | 104 | 105 | 3,000 | 525 |
| 2009-09-24 | 99 | 103 | 97 | 103 | 13,000 | 515 |
| 2009-09-18 | 99 | 99 | 98 | 99 | 5,000 | 495 |
| 2009-09-17 | 99 | 99 | 98 | 98 | 7,000 | 490 |
| 2009-09-16 | 100 | 100 | 97 | 99 | 14,000 | 495 |
| 2009-09-15 | 105 | 105 | 102 | 102 | 6,000 | 510 |
| 2009-09-14 | 105 | 105 | 104 | 104 | 6,000 | 520 |
| 2009-09-11 | 106 | 106 | 105 | 105 | 3,000 | 525 |
| 2009-09-08 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2009-09-04 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2009-09-03 | 106 | 106 | 105 | 105 | 2,000 | 525 |
| 2009-09-02 | 107 | 107 | 106 | 106 | 12,000 | 530 |
| 2009-09-01 | 108 | 110 | 108 | 109 | 11,000 | 545 |
| 2009-08-31 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2009-08-28 | 109 | 109 | 108 | 108 | 11,000 | 540 |
| 2009-08-27 | 109 | 109 | 108 | 109 | 7,000 | 545 |
| 2009-08-26 | 108 | 109 | 108 | 109 | 5,000 | 545 |
| 2009-08-25 | 110 | 111 | 109 | 111 | 21,000 | 555 |
| 2009-08-24 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2009-08-21 | 108 | 110 | 108 | 108 | 6,000 | 540 |
| 2009-08-20 | 108 | 108 | 108 | 108 | 3,000 | 540 |
| 2009-08-19 | 111 | 112 | 108 | 108 | 21,000 | 540 |
| 2009-08-18 | 110 | 110 | 109 | 110 | 3,000 | 550 |
| 2009-08-17 | 108 | 110 | 108 | 110 | 15,000 | 550 |
| 2009-08-14 | 111 | 112 | 111 | 112 | 2,000 | 560 |
| 2009-08-13 | 108 | 111 | 108 | 111 | 15,000 | 555 |
| 2009-08-12 | 106 | 108 | 106 | 106 | 5,000 | 530 |
| 2009-08-11 | 107 | 107 | 107 | 107 | 2,000 | 535 |
| 2009-08-10 | 105 | 108 | 105 | 108 | 8,000 | 540 |
| 2009-08-07 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2009-08-06 | 102 | 102 | 102 | 102 | 2,000 | 510 |
| 2009-08-05 | 103 | 104 | 102 | 103 | 11,000 | 515 |
| 2009-08-04 | 110 | 110 | 103 | 103 | 13,000 | 515 |
| 2009-08-03 | 109 | 109 | 109 | 109 | 5,000 | 545 |
| 2009-07-31 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2009-07-30 | 107 | 107 | 107 | 107 | 2,000 | 535 |
| 2009-07-29 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2009-07-28 | 110 | 110 | 106 | 107 | 15,000 | 535 |
| 2009-07-27 | 105 | 109 | 105 | 109 | 14,000 | 545 |
| 2009-07-24 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2009-07-23 | 102 | 102 | 102 | 102 | 3,000 | 510 |
| 2009-07-22 | 101 | 106 | 101 | 102 | 9,000 | 510 |
| 2009-07-21 | 102 | 104 | 102 | 104 | 4,000 | 520 |
| 2009-07-17 | 104 | 107 | 104 | 107 | 4,000 | 535 |
| 2009-07-16 | 101 | 101 | 100 | 100 | 3,000 | 500 |
| 2009-07-15 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2009-07-14 | 102 | 103 | 101 | 101 | 6,000 | 505 |
| 2009-07-13 | 107 | 107 | 105 | 105 | 6,000 | 525 |
| 2009-07-10 | 111 | 111 | 108 | 108 | 5,000 | 540 |
| 2009-07-09 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2009-07-07 | 112 | 112 | 112 | 112 | 4,000 | 560 |
| 2009-07-06 | 112 | 112 | 112 | 112 | 10,000 | 560 |
| 2009-07-03 | 113 | 114 | 111 | 114 | 14,000 | 570 |
| 2009-07-02 | 110 | 116 | 110 | 116 | 22,000 | 580 |
| 2009-07-01 | 111 | 113 | 111 | 113 | 8,000 | 565 |
| 2009-06-30 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2009-06-29 | 111 | 112 | 110 | 110 | 14,000 | 550 |
| 2009-06-26 | 108 | 112 | 108 | 112 | 12,000 | 560 |
| 2009-06-25 | 103 | 108 | 103 | 108 | 8,000 | 540 |
| 2009-06-24 | 105 | 105 | 103 | 105 | 7,000 | 525 |
| 2009-06-23 | 107 | 107 | 105 | 105 | 7,000 | 525 |
| 2009-06-22 | 105 | 108 | 105 | 108 | 5,000 | 540 |
| 2009-06-19 | 106 | 106 | 105 | 105 | 2,000 | 525 |
| 2009-06-18 | 102 | 103 | 102 | 103 | 3,000 | 515 |
| 2009-06-16 | 104 | 104 | 100 | 103 | 17,000 | 515 |
| 2009-06-15 | 105 | 107 | 104 | 104 | 34,000 | 520 |
| 2009-06-12 | 105 | 105 | 100 | 100 | 4,000 | 500 |
| 2009-06-11 | 98 | 103 | 98 | 103 | 17,000 | 515 |
| 2009-06-10 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2009-06-09 | 100 | 100 | 95 | 95 | 13,000 | 475 |
| 2009-06-08 | 95 | 100 | 95 | 100 | 6,000 | 500 |
| 2009-06-05 | 91 | 93 | 88 | 93 | 20,000 | 465 |
| 2009-06-04 | 89 | 89 | 88 | 89 | 10,000 | 445 |
| 2009-06-03 | 87 | 88 | 87 | 88 | 6,000 | 440 |
| 2009-06-02 | 89 | 90 | 88 | 88 | 12,000 | 440 |
| 2009-06-01 | 88 | 88 | 85 | 87 | 8,000 | 435 |
| 2009-05-29 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 2009-05-28 | 90 | 90 | 85 | 85 | 18,000 | 425 |
| 2009-05-27 | 83 | 85 | 83 | 85 | 2,000 | 425 |
| 2009-05-26 | 81 | 83 | 81 | 82 | 9,000 | 410 |
| 2009-05-25 | 82 | 82 | 81 | 81 | 3,000 | 405 |
| 2009-05-22 | 82 | 82 | 81 | 81 | 2,000 | 405 |
| 2009-05-21 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 2009-05-20 | 81 | 81 | 81 | 81 | 3,000 | 405 |
| 2009-05-19 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 2009-05-18 | 85 | 85 | 82 | 82 | 16,000 | 410 |
| 2009-05-15 | 82 | 82 | 80 | 80 | 6,000 | 400 |
| 2009-05-14 | 82 | 83 | 81 | 83 | 5,000 | 415 |
| 2009-05-13 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 2009-05-12 | 81 | 81 | 80 | 80 | 8,000 | 400 |
| 2009-05-11 | 81 | 82 | 81 | 82 | 9,000 | 410 |
| 2009-05-08 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 2009-05-07 | 81 | 83 | 79 | 82 | 13,000 | 410 |
| 2009-05-01 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 2009-04-30 | 81 | 81 | 79 | 80 | 4,000 | 400 |
| 2009-04-28 | 81 | 82 | 81 | 82 | 13,000 | 410 |
| 2009-04-27 | 76 | 80 | 76 | 80 | 7,000 | 400 |
| 2009-04-24 | 77 | 77 | 74 | 74 | 9,000 | 370 |
| 2009-04-21 | 77 | 77 | 74 | 76 | 16,000 | 380 |
| 2009-04-20 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2009-04-17 | 75 | 77 | 75 | 75 | 12,000 | 375 |
| 2009-04-16 | 75 | 75 | 75 | 75 | 4,000 | 375 |
| 2009-04-15 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2009-04-14 | 74 | 80 | 71 | 78 | 22,000 | 390 |
| 2009-04-13 | 72 | 73 | 71 | 73 | 4,000 | 365 |
| 2009-04-10 | 71 | 73 | 68 | 71 | 10,000 | 355 |
| 2009-04-09 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2009-04-08 | 68 | 69 | 68 | 69 | 14,000 | 345 |
| 2009-04-07 | 69 | 69 | 65 | 67 | 12,000 | 335 |
| 2009-04-06 | 69 | 70 | 69 | 69 | 3,000 | 345 |
| 2009-04-03 | 72 | 72 | 70 | 70 | 3,000 | 350 |
| 2009-04-02 | 74 | 74 | 72 | 72 | 4,000 | 360 |
| 2009-04-01 | 73 | 73 | 72 | 73 | 6,000 | 365 |
| 2009-03-31 | 73 | 73 | 73 | 73 | 2,000 | 365 |
| 2009-03-30 | 72 | 75 | 72 | 75 | 14,000 | 375 |
| 2009-03-27 | 71 | 72 | 70 | 72 | 9,000 | 360 |
| 2009-03-26 | 71 | 71 | 70 | 70 | 4,000 | 350 |
| 2009-03-25 | 68 | 69 | 68 | 69 | 7,000 | 345 |
| 2009-03-24 | 70 | 70 | 68 | 68 | 10,000 | 340 |
| 2009-03-23 | 67 | 70 | 67 | 70 | 10,000 | 350 |
| 2009-03-19 | 71 | 71 | 67 | 68 | 6,000 | 340 |
| 2009-03-18 | 70 | 72 | 69 | 71 | 13,000 | 355 |
| 2009-03-17 | 67 | 67 | 64 | 64 | 6,000 | 320 |
| 2009-03-16 | 61 | 65 | 61 | 65 | 3,000 | 325 |
| 2009-03-13 | 65 | 65 | 61 | 61 | 6,000 | 305 |
| 2009-03-12 | 62 | 65 | 62 | 65 | 21,000 | 325 |
| 2009-03-10 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2009-03-09 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2009-03-06 | 70 | 75 | 70 | 75 | 11,000 | 375 |
| 2009-03-05 | 74 | 74 | 71 | 71 | 2,000 | 355 |
| 2009-03-04 | 70 | 70 | 69 | 70 | 4,000 | 350 |
| 2009-03-03 | 73 | 73 | 72 | 72 | 2,000 | 360 |
| 2009-03-02 | 77 | 77 | 73 | 73 | 16,000 | 365 |
| 2009-02-27 | 72 | 73 | 72 | 73 | 6,000 | 365 |
| 2009-02-26 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2009-02-25 | 66 | 70 | 65 | 65 | 13,000 | 325 |
| 2009-02-24 | 72 | 72 | 66 | 69 | 13,000 | 345 |
| 2009-02-23 | 76 | 76 | 74 | 74 | 14,000 | 370 |
| 2009-02-20 | 81 | 81 | 72 | 74 | 23,000 | 370 |
| 2009-02-19 | 78 | 78 | 78 | 78 | 8,000 | 390 |
| 2009-02-18 | 84 | 84 | 78 | 78 | 29,000 | 390 |
| 2009-02-17 | 82 | 82 | 82 | 82 | 7,000 | 410 |
| 2009-02-16 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 2009-02-13 | 81 | 83 | 81 | 81 | 5,000 | 405 |
| 2009-02-12 | 83 | 83 | 83 | 83 | 2,000 | 415 |
| 2009-02-10 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 2009-02-09 | 83 | 83 | 82 | 83 | 12,000 | 415 |
| 2009-02-06 | 81 | 86 | 81 | 86 | 3,000 | 430 |
| 2009-02-04 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2009-02-03 | 80 | 80 | 78 | 80 | 9,000 | 400 |
| 2009-02-02 | 85 | 85 | 81 | 82 | 10,000 | 410 |
| 2009-01-30 | 85 | 88 | 85 | 85 | 17,000 | 425 |
| 2009-01-29 | 89 | 89 | 86 | 88 | 16,000 | 440 |
| 2009-01-28 | 89 | 93 | 88 | 88 | 26,000 | 440 |
| 2009-01-27 | 88 | 88 | 87 | 88 | 17,000 | 440 |
| 2009-01-26 | 90 | 90 | 89 | 89 | 18,000 | 445 |
| 2009-01-23 | 91 | 92 | 91 | 91 | 5,000 | 455 |
| 2009-01-22 | 93 | 93 | 91 | 91 | 17,000 | 455 |
| 2009-01-21 | 96 | 96 | 93 | 93 | 14,000 | 465 |
| 2009-01-20 | 100 | 100 | 100 | 100 | 13,000 | 500 |
| 2009-01-19 | 100 | 100 | 97 | 100 | 13,000 | 500 |
| 2009-01-16 | 98 | 99 | 98 | 99 | 5,000 | 495 |
| 2009-01-15 | 99 | 100 | 99 | 100 | 15,000 | 500 |
| 2009-01-14 | 98 | 100 | 98 | 99 | 12,000 | 495 |
| 2009-01-13 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2009-01-09 | 104 | 104 | 104 | 104 | 2,000 | 520 |
| 2009-01-08 | 105 | 105 | 102 | 102 | 2,000 | 510 |
| 2009-01-07 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2009-01-06 | 106 | 106 | 106 | 106 | 6,000 | 530 |
| 2009-01-05 | 108 | 108 | 106 | 106 | 3,000 | 530 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株
