8247 (株)大和 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 59 | 60 | 59 | 60 | 19,000 | 300 |
| 2011-12-29 | 59 | 61 | 59 | 59 | 31,000 | 295 |
| 2011-12-28 | 58 | 59 | 58 | 59 | 18,000 | 295 |
| 2011-12-27 | 57 | 58 | 57 | 58 | 7,000 | 290 |
| 2011-12-26 | 60 | 60 | 57 | 57 | 32,000 | 285 |
| 2011-12-22 | 60 | 60 | 60 | 60 | 14,000 | 300 |
| 2011-12-21 | 60 | 61 | 59 | 60 | 100,000 | 300 |
| 2011-12-20 | 60 | 61 | 60 | 60 | 10,000 | 300 |
| 2011-12-19 | 60 | 61 | 60 | 60 | 12,000 | 300 |
| 2011-12-16 | 60 | 61 | 60 | 60 | 59,000 | 300 |
| 2011-12-15 | 62 | 62 | 60 | 61 | 77,000 | 305 |
| 2011-12-14 | 60 | 62 | 60 | 61 | 52,000 | 305 |
| 2011-12-13 | 60 | 63 | 60 | 60 | 197,000 | 300 |
| 2011-12-12 | 56 | 81 | 56 | 61 | 1,234,000 | 305 |
| 2011-12-09 | 56 | 56 | 55 | 55 | 2,000 | 275 |
| 2011-12-08 | 55 | 56 | 55 | 56 | 8,000 | 280 |
| 2011-12-07 | 55 | 56 | 55 | 56 | 6,000 | 280 |
| 2011-12-06 | 59 | 59 | 55 | 55 | 47,000 | 275 |
| 2011-12-05 | 58 | 58 | 56 | 57 | 20,000 | 285 |
| 2011-12-02 | 52 | 55 | 52 | 55 | 51,000 | 275 |
| 2011-12-01 | 54 | 55 | 54 | 55 | 8,000 | 275 |
| 2011-11-30 | 53 | 54 | 52 | 54 | 5,000 | 270 |
| 2011-11-29 | 53 | 54 | 53 | 53 | 11,000 | 265 |
| 2011-11-28 | 53 | 54 | 53 | 54 | 10,000 | 270 |
| 2011-11-25 | 52 | 53 | 51 | 53 | 19,000 | 265 |
| 2011-11-24 | 53 | 53 | 52 | 52 | 5,000 | 260 |
| 2011-11-22 | 53 | 54 | 53 | 54 | 5,000 | 270 |
| 2011-11-21 | 53 | 53 | 53 | 53 | 2,000 | 265 |
| 2011-11-18 | 53 | 53 | 53 | 53 | 5,000 | 265 |
| 2011-11-17 | 54 | 54 | 52 | 54 | 13,000 | 270 |
| 2011-11-16 | 54 | 54 | 54 | 54 | 2,000 | 270 |
| 2011-11-15 | 54 | 54 | 54 | 54 | 38,000 | 270 |
| 2011-11-14 | 55 | 55 | 55 | 55 | 5,000 | 275 |
| 2011-11-11 | 54 | 54 | 54 | 54 | 1,000 | 270 |
| 2011-11-10 | 54 | 55 | 54 | 55 | 3,000 | 275 |
| 2011-11-09 | 55 | 55 | 55 | 55 | 15,000 | 275 |
| 2011-11-08 | 55 | 55 | 55 | 55 | 8,000 | 275 |
| 2011-11-07 | 57 | 57 | 55 | 55 | 13,000 | 275 |
| 2011-11-04 | 56 | 56 | 56 | 56 | 1,000 | 280 |
| 2011-11-02 | 56 | 56 | 55 | 55 | 16,000 | 275 |
| 2011-11-01 | 56 | 56 | 55 | 56 | 8,000 | 280 |
| 2011-10-31 | 55 | 56 | 55 | 56 | 16,000 | 280 |
| 2011-10-28 | 56 | 56 | 55 | 55 | 12,000 | 275 |
| 2011-10-27 | 55 | 56 | 55 | 56 | 19,000 | 280 |
| 2011-10-26 | 55 | 55 | 55 | 55 | 17,000 | 275 |
| 2011-10-25 | 55 | 55 | 55 | 55 | 2,000 | 275 |
| 2011-10-24 | 55 | 55 | 54 | 55 | 4,000 | 275 |
| 2011-10-21 | 54 | 55 | 54 | 55 | 15,000 | 275 |
| 2011-10-20 | 54 | 55 | 54 | 55 | 6,000 | 275 |
| 2011-10-19 | 52 | 53 | 52 | 53 | 14,000 | 265 |
| 2011-10-18 | 53 | 53 | 53 | 53 | 9,000 | 265 |
| 2011-10-17 | 54 | 55 | 52 | 53 | 49,000 | 265 |
| 2011-10-14 | 52 | 54 | 52 | 52 | 33,000 | 260 |
| 2011-10-13 | 51 | 53 | 51 | 53 | 12,000 | 265 |
| 2011-10-12 | 50 | 51 | 50 | 51 | 13,000 | 255 |
| 2011-10-11 | 50 | 52 | 50 | 51 | 8,000 | 255 |
| 2011-10-07 | 50 | 52 | 50 | 50 | 24,000 | 250 |
| 2011-10-06 | 50 | 50 | 49 | 50 | 11,000 | 250 |
| 2011-10-05 | 50 | 50 | 49 | 49 | 18,000 | 245 |
| 2011-10-04 | 52 | 60 | 50 | 50 | 121,000 | 250 |
| 2011-10-03 | 51 | 51 | 50 | 51 | 6,000 | 255 |
| 2011-09-30 | 52 | 52 | 52 | 52 | 6,000 | 260 |
| 2011-09-29 | 52 | 53 | 52 | 52 | 13,000 | 260 |
| 2011-09-28 | 51 | 53 | 51 | 52 | 46,000 | 260 |
| 2011-09-27 | 48 | 50 | 48 | 49 | 22,000 | 245 |
| 2011-09-26 | 50 | 50 | 47 | 47 | 34,000 | 235 |
| 2011-09-22 | 50 | 51 | 50 | 50 | 12,000 | 250 |
| 2011-09-20 | 50 | 50 | 50 | 50 | 6,000 | 250 |
| 2011-09-16 | 51 | 51 | 50 | 50 | 14,000 | 250 |
| 2011-09-15 | 51 | 51 | 50 | 50 | 4,000 | 250 |
| 2011-09-14 | 51 | 51 | 50 | 50 | 3,000 | 250 |
| 2011-09-13 | 50 | 51 | 50 | 51 | 7,000 | 255 |
| 2011-09-12 | 50 | 50 | 50 | 50 | 7,000 | 250 |
| 2011-09-09 | 51 | 51 | 51 | 51 | 6,000 | 255 |
| 2011-09-08 | 51 | 51 | 51 | 51 | 2,000 | 255 |
| 2011-09-07 | 52 | 52 | 52 | 52 | 1,000 | 260 |
| 2011-09-06 | 51 | 51 | 50 | 50 | 7,000 | 250 |
| 2011-09-05 | 53 | 53 | 52 | 52 | 8,000 | 260 |
| 2011-09-02 | 53 | 53 | 53 | 53 | 3,000 | 265 |
| 2011-09-01 | 53 | 53 | 52 | 53 | 18,000 | 265 |
| 2011-08-31 | 52 | 54 | 52 | 54 | 6,000 | 270 |
| 2011-08-30 | 53 | 53 | 53 | 53 | 4,000 | 265 |
| 2011-08-29 | 54 | 54 | 52 | 52 | 16,000 | 260 |
| 2011-08-26 | 54 | 54 | 53 | 53 | 14,000 | 265 |
| 2011-08-25 | 53 | 53 | 53 | 53 | 1,000 | 265 |
| 2011-08-24 | 53 | 53 | 52 | 53 | 8,000 | 265 |
| 2011-08-23 | 54 | 54 | 52 | 53 | 4,000 | 265 |
| 2011-08-22 | 56 | 56 | 52 | 52 | 22,000 | 260 |
| 2011-08-19 | 54 | 55 | 54 | 55 | 6,000 | 275 |
| 2011-08-18 | 55 | 55 | 55 | 55 | 3,000 | 275 |
| 2011-08-17 | 56 | 56 | 56 | 56 | 2,000 | 280 |
| 2011-08-16 | 55 | 56 | 55 | 56 | 5,000 | 280 |
| 2011-08-15 | 54 | 55 | 54 | 55 | 3,000 | 275 |
| 2011-08-12 | 54 | 56 | 54 | 55 | 5,000 | 275 |
| 2011-08-11 | 53 | 54 | 53 | 53 | 3,000 | 265 |
| 2011-08-10 | 53 | 55 | 53 | 55 | 10,000 | 275 |
| 2011-08-09 | 53 | 53 | 48 | 51 | 43,000 | 255 |
| 2011-08-08 | 55 | 55 | 53 | 53 | 15,000 | 265 |
| 2011-08-05 | 56 | 56 | 55 | 56 | 18,000 | 280 |
| 2011-08-04 | 58 | 58 | 57 | 57 | 23,000 | 285 |
| 2011-08-03 | 58 | 58 | 57 | 58 | 30,000 | 290 |
| 2011-08-02 | 59 | 59 | 58 | 59 | 19,000 | 295 |
| 2011-08-01 | 58 | 59 | 58 | 58 | 25,000 | 290 |
| 2011-07-29 | 59 | 60 | 59 | 60 | 11,000 | 300 |
| 2011-07-28 | 60 | 60 | 59 | 59 | 11,000 | 295 |
| 2011-07-27 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2011-07-26 | 59 | 59 | 59 | 59 | 9,000 | 295 |
| 2011-07-25 | 59 | 59 | 59 | 59 | 18,000 | 295 |
| 2011-07-22 | 59 | 60 | 59 | 60 | 31,000 | 300 |
| 2011-07-21 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2011-07-20 | 60 | 61 | 59 | 61 | 21,000 | 305 |
| 2011-07-19 | 60 | 61 | 60 | 60 | 10,000 | 300 |
| 2011-07-15 | 61 | 62 | 60 | 62 | 19,000 | 310 |
| 2011-07-14 | 61 | 62 | 61 | 62 | 36,000 | 310 |
| 2011-07-13 | 62 | 62 | 61 | 61 | 7,000 | 305 |
| 2011-07-12 | 61 | 61 | 61 | 61 | 12,000 | 305 |
| 2011-07-11 | 62 | 62 | 61 | 62 | 11,000 | 310 |
| 2011-07-08 | 61 | 62 | 61 | 62 | 10,000 | 310 |
| 2011-07-07 | 64 | 64 | 61 | 61 | 56,000 | 305 |
| 2011-07-06 | 65 | 65 | 64 | 64 | 13,000 | 320 |
| 2011-07-05 | 64 | 65 | 64 | 65 | 32,000 | 325 |
| 2011-07-04 | 64 | 64 | 64 | 64 | 9,000 | 320 |
| 2011-07-01 | 63 | 64 | 62 | 63 | 53,000 | 315 |
| 2011-06-30 | 62 | 62 | 61 | 62 | 4,000 | 310 |
| 2011-06-29 | 61 | 62 | 61 | 62 | 11,000 | 310 |
| 2011-06-28 | 62 | 62 | 61 | 61 | 15,000 | 305 |
| 2011-06-27 | 62 | 62 | 61 | 61 | 10,000 | 305 |
| 2011-06-24 | 61 | 61 | 60 | 61 | 38,000 | 305 |
| 2011-06-23 | 60 | 62 | 60 | 62 | 6,000 | 310 |
| 2011-06-22 | 60 | 61 | 60 | 60 | 37,000 | 300 |
| 2011-06-21 | 59 | 60 | 59 | 60 | 29,000 | 300 |
| 2011-06-20 | 59 | 60 | 59 | 60 | 4,000 | 300 |
| 2011-06-17 | 60 | 60 | 60 | 60 | 24,000 | 300 |
| 2011-06-16 | 61 | 61 | 60 | 60 | 12,000 | 300 |
| 2011-06-15 | 60 | 62 | 60 | 61 | 51,000 | 305 |
| 2011-06-14 | 60 | 60 | 59 | 60 | 6,000 | 300 |
| 2011-06-13 | 59 | 59 | 59 | 59 | 10,000 | 295 |
| 2011-06-10 | 60 | 60 | 59 | 59 | 9,000 | 295 |
| 2011-06-09 | 59 | 59 | 58 | 59 | 6,000 | 295 |
| 2011-06-08 | 59 | 60 | 59 | 60 | 2,000 | 300 |
| 2011-06-07 | 59 | 59 | 59 | 59 | 4,000 | 295 |
| 2011-06-06 | 60 | 60 | 59 | 59 | 18,000 | 295 |
| 2011-06-03 | 60 | 64 | 59 | 59 | 107,000 | 295 |
| 2011-06-02 | 60 | 60 | 58 | 58 | 32,000 | 290 |
| 2011-06-01 | 59 | 68 | 59 | 62 | 160,000 | 310 |
| 2011-05-31 | 61 | 61 | 60 | 60 | 12,000 | 300 |
| 2011-05-30 | 61 | 63 | 60 | 61 | 39,000 | 305 |
| 2011-05-27 | 60 | 61 | 60 | 60 | 26,000 | 300 |
| 2011-05-26 | 59 | 62 | 59 | 61 | 28,000 | 305 |
| 2011-05-25 | 59 | 59 | 58 | 58 | 23,000 | 290 |
| 2011-05-24 | 61 | 61 | 58 | 59 | 36,000 | 295 |
| 2011-05-23 | 62 | 62 | 59 | 61 | 50,000 | 305 |
| 2011-05-20 | 64 | 64 | 62 | 63 | 20,000 | 315 |
| 2011-05-19 | 66 | 66 | 64 | 64 | 14,000 | 320 |
| 2011-05-18 | 63 | 64 | 61 | 64 | 45,000 | 320 |
| 2011-05-17 | 64 | 64 | 64 | 64 | 6,000 | 320 |
| 2011-05-16 | 67 | 67 | 65 | 65 | 71,000 | 325 |
| 2011-05-13 | 67 | 68 | 67 | 67 | 8,000 | 335 |
| 2011-05-12 | 67 | 69 | 67 | 68 | 19,000 | 340 |
| 2011-05-11 | 68 | 68 | 67 | 67 | 25,000 | 335 |
| 2011-05-10 | 69 | 69 | 67 | 68 | 31,000 | 340 |
| 2011-05-09 | 70 | 71 | 68 | 70 | 82,000 | 350 |
| 2011-05-06 | 65 | 66 | 65 | 66 | 35,000 | 330 |
| 2011-05-02 | 68 | 68 | 66 | 66 | 33,000 | 330 |
| 2011-04-28 | 69 | 69 | 67 | 67 | 98,000 | 335 |
| 2011-04-27 | 71 | 71 | 68 | 69 | 48,000 | 345 |
| 2011-04-26 | 70 | 77 | 69 | 71 | 144,000 | 355 |
| 2011-04-25 | 71 | 71 | 69 | 70 | 47,000 | 350 |
| 2011-04-22 | 70 | 71 | 69 | 69 | 41,000 | 345 |
| 2011-04-21 | 73 | 73 | 68 | 71 | 111,000 | 355 |
| 2011-04-20 | 72 | 73 | 71 | 73 | 46,000 | 365 |
| 2011-04-19 | 69 | 77 | 69 | 71 | 185,000 | 355 |
| 2011-04-18 | 77 | 77 | 71 | 71 | 140,000 | 355 |
| 2011-04-15 | 81 | 81 | 76 | 77 | 278,000 | 385 |
| 2011-04-14 | 84 | 85 | 81 | 85 | 126,000 | 425 |
| 2011-04-13 | 87 | 87 | 81 | 85 | 177,000 | 425 |
| 2011-04-12 | 87 | 87 | 84 | 87 | 159,000 | 435 |
| 2011-04-11 | 98 | 98 | 82 | 86 | 435,000 | 430 |
| 2011-04-08 | 108 | 117 | 93 | 93 | 1,644,000 | 465 |
| 2011-04-07 | 67 | 87 | 67 | 87 | 736,000 | 435 |
| 2011-04-06 | 55 | 57 | 55 | 57 | 4,000 | 285 |
| 2011-04-05 | 54 | 55 | 54 | 55 | 13,000 | 275 |
| 2011-04-04 | 53 | 53 | 52 | 52 | 5,000 | 260 |
| 2011-04-01 | 53 | 53 | 53 | 53 | 1,000 | 265 |
| 2011-03-31 | 53 | 54 | 52 | 54 | 6,000 | 270 |
| 2011-03-30 | 52 | 52 | 52 | 52 | 4,000 | 260 |
| 2011-03-29 | 53 | 53 | 51 | 52 | 23,000 | 260 |
| 2011-03-28 | 60 | 60 | 54 | 54 | 35,000 | 270 |
| 2011-03-25 | 59 | 59 | 59 | 59 | 1,000 | 295 |
| 2011-03-24 | 58 | 60 | 57 | 57 | 32,000 | 285 |
| 2011-03-23 | 57 | 58 | 56 | 58 | 12,000 | 290 |
| 2011-03-22 | 51 | 60 | 51 | 58 | 44,000 | 290 |
| 2011-03-18 | 47 | 50 | 47 | 48 | 55,000 | 240 |
| 2011-03-17 | 41 | 46 | 41 | 45 | 54,000 | 225 |
| 2011-03-16 | 35 | 48 | 35 | 43 | 116,000 | 215 |
| 2011-03-15 | 54 | 54 | 26 | 36 | 197,000 | 180 |
| 2011-03-14 | 62 | 62 | 55 | 55 | 38,000 | 275 |
| 2011-03-11 | 66 | 66 | 65 | 65 | 19,000 | 325 |
| 2011-03-10 | 67 | 67 | 67 | 67 | 8,000 | 335 |
| 2011-03-09 | 68 | 68 | 67 | 68 | 15,000 | 340 |
| 2011-03-08 | 68 | 68 | 67 | 68 | 21,000 | 340 |
| 2011-03-07 | 68 | 68 | 67 | 68 | 14,000 | 340 |
| 2011-03-04 | 67 | 68 | 66 | 67 | 18,000 | 335 |
| 2011-03-03 | 66 | 67 | 66 | 67 | 22,000 | 335 |
| 2011-03-02 | 67 | 68 | 66 | 66 | 14,000 | 330 |
| 2011-03-01 | 67 | 67 | 66 | 67 | 27,000 | 335 |
| 2011-02-28 | 67 | 67 | 66 | 67 | 17,000 | 335 |
| 2011-02-25 | 64 | 66 | 64 | 65 | 18,000 | 325 |
| 2011-02-24 | 67 | 67 | 64 | 64 | 26,000 | 320 |
| 2011-02-23 | 67 | 68 | 66 | 66 | 8,000 | 330 |
| 2011-02-22 | 68 | 68 | 67 | 67 | 4,000 | 335 |
| 2011-02-21 | 67 | 68 | 67 | 67 | 20,000 | 335 |
| 2011-02-18 | 67 | 68 | 66 | 67 | 20,000 | 335 |
| 2011-02-17 | 67 | 67 | 66 | 67 | 7,000 | 335 |
| 2011-02-16 | 66 | 66 | 66 | 66 | 5,000 | 330 |
| 2011-02-15 | 68 | 68 | 64 | 65 | 46,000 | 325 |
| 2011-02-14 | 69 | 69 | 68 | 68 | 21,000 | 340 |
| 2011-02-10 | 68 | 69 | 68 | 69 | 7,000 | 345 |
| 2011-02-09 | 69 | 70 | 69 | 69 | 19,000 | 345 |
| 2011-02-08 | 69 | 70 | 68 | 70 | 47,000 | 350 |
| 2011-02-07 | 67 | 70 | 67 | 67 | 37,000 | 335 |
| 2011-02-04 | 64 | 66 | 63 | 65 | 21,000 | 325 |
| 2011-02-03 | 66 | 66 | 66 | 66 | 3,000 | 330 |
| 2011-02-02 | 66 | 66 | 66 | 66 | 13,000 | 330 |
| 2011-02-01 | 65 | 66 | 65 | 66 | 9,000 | 330 |
| 2011-01-31 | 63 | 66 | 63 | 65 | 19,000 | 325 |
| 2011-01-28 | 66 | 67 | 64 | 64 | 28,000 | 320 |
| 2011-01-27 | 64 | 65 | 64 | 65 | 10,000 | 325 |
| 2011-01-26 | 64 | 64 | 63 | 63 | 2,000 | 315 |
| 2011-01-25 | 64 | 64 | 64 | 64 | 11,000 | 320 |
| 2011-01-24 | 64 | 64 | 62 | 63 | 40,000 | 315 |
| 2011-01-21 | 65 | 66 | 65 | 65 | 17,000 | 325 |
| 2011-01-20 | 65 | 66 | 65 | 65 | 22,000 | 325 |
| 2011-01-19 | 67 | 67 | 66 | 67 | 14,000 | 335 |
| 2011-01-18 | 67 | 67 | 66 | 67 | 44,000 | 335 |
| 2011-01-17 | 67 | 67 | 66 | 67 | 15,000 | 335 |
| 2011-01-14 | 68 | 68 | 66 | 66 | 19,000 | 330 |
| 2011-01-13 | 66 | 68 | 66 | 68 | 28,000 | 340 |
| 2011-01-12 | 64 | 66 | 64 | 65 | 23,000 | 325 |
| 2011-01-11 | 63 | 64 | 61 | 63 | 38,000 | 315 |
| 2011-01-07 | 63 | 63 | 61 | 63 | 6,000 | 315 |
| 2011-01-06 | 63 | 63 | 61 | 62 | 18,000 | 310 |
| 2011-01-05 | 62 | 63 | 61 | 62 | 13,000 | 310 |
| 2011-01-04 | 60 | 62 | 60 | 62 | 19,000 | 310 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株
