8247 (株)大和 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 81 | 82 | 79 | 81 | 57,000 | 405 |
| 2012-12-27 | 79 | 80 | 78 | 80 | 151,000 | 400 |
| 2012-12-26 | 76 | 79 | 76 | 76 | 98,000 | 380 |
| 2012-12-25 | 74 | 75 | 74 | 74 | 18,000 | 370 |
| 2012-12-21 | 75 | 76 | 73 | 74 | 75,000 | 370 |
| 2012-12-20 | 76 | 76 | 75 | 75 | 69,000 | 375 |
| 2012-12-19 | 73 | 75 | 73 | 74 | 39,000 | 370 |
| 2012-12-18 | 73 | 74 | 72 | 73 | 44,000 | 365 |
| 2012-12-17 | 74 | 74 | 72 | 73 | 157,000 | 365 |
| 2012-12-14 | 72 | 74 | 72 | 73 | 182,000 | 365 |
| 2012-12-13 | 72 | 72 | 71 | 72 | 49,000 | 360 |
| 2012-12-12 | 71 | 72 | 71 | 72 | 7,000 | 360 |
| 2012-12-11 | 71 | 72 | 71 | 72 | 33,000 | 360 |
| 2012-12-10 | 71 | 73 | 71 | 72 | 8,000 | 360 |
| 2012-12-07 | 72 | 73 | 71 | 71 | 43,000 | 355 |
| 2012-12-06 | 73 | 73 | 71 | 71 | 74,000 | 355 |
| 2012-12-05 | 70 | 73 | 70 | 72 | 160,000 | 360 |
| 2012-12-04 | 70 | 71 | 69 | 70 | 55,000 | 350 |
| 2012-12-03 | 70 | 71 | 70 | 70 | 12,000 | 350 |
| 2012-11-30 | 70 | 71 | 70 | 70 | 61,000 | 350 |
| 2012-11-29 | 70 | 70 | 70 | 70 | 8,000 | 350 |
| 2012-11-28 | 71 | 71 | 70 | 70 | 11,000 | 350 |
| 2012-11-27 | 70 | 70 | 70 | 70 | 19,000 | 350 |
| 2012-11-26 | 70 | 71 | 69 | 70 | 11,000 | 350 |
| 2012-11-22 | 70 | 71 | 68 | 70 | 38,000 | 350 |
| 2012-11-21 | 71 | 71 | 69 | 69 | 26,000 | 345 |
| 2012-11-20 | 68 | 70 | 67 | 70 | 95,000 | 350 |
| 2012-11-19 | 67 | 68 | 67 | 68 | 29,000 | 340 |
| 2012-11-16 | 67 | 67 | 66 | 66 | 24,000 | 330 |
| 2012-11-15 | 66 | 67 | 65 | 67 | 19,000 | 335 |
| 2012-11-14 | 66 | 66 | 65 | 65 | 8,000 | 325 |
| 2012-11-13 | 68 | 68 | 65 | 66 | 56,000 | 330 |
| 2012-11-12 | 68 | 69 | 67 | 68 | 23,000 | 340 |
| 2012-11-09 | 66 | 69 | 66 | 67 | 56,000 | 335 |
| 2012-11-08 | 69 | 69 | 66 | 66 | 46,000 | 330 |
| 2012-11-07 | 70 | 70 | 69 | 69 | 41,000 | 345 |
| 2012-11-06 | 69 | 70 | 69 | 69 | 13,000 | 345 |
| 2012-11-05 | 69 | 71 | 69 | 70 | 21,000 | 350 |
| 2012-11-02 | 69 | 69 | 68 | 69 | 33,000 | 345 |
| 2012-11-01 | 69 | 70 | 68 | 68 | 45,000 | 340 |
| 2012-10-31 | 68 | 70 | 68 | 69 | 13,000 | 345 |
| 2012-10-30 | 70 | 70 | 69 | 69 | 37,000 | 345 |
| 2012-10-29 | 72 | 72 | 69 | 70 | 100,000 | 350 |
| 2012-10-26 | 71 | 71 | 70 | 71 | 20,000 | 355 |
| 2012-10-25 | 73 | 73 | 71 | 71 | 24,000 | 355 |
| 2012-10-24 | 70 | 72 | 70 | 72 | 18,000 | 360 |
| 2012-10-23 | 71 | 71 | 70 | 70 | 11,000 | 350 |
| 2012-10-22 | 72 | 72 | 71 | 71 | 22,000 | 355 |
| 2012-10-19 | 72 | 72 | 71 | 72 | 14,000 | 360 |
| 2012-10-18 | 72 | 73 | 71 | 72 | 29,000 | 360 |
| 2012-10-17 | 71 | 72 | 70 | 71 | 33,000 | 355 |
| 2012-10-16 | 71 | 72 | 70 | 71 | 16,000 | 355 |
| 2012-10-15 | 71 | 72 | 70 | 71 | 21,000 | 355 |
| 2012-10-12 | 70 | 71 | 70 | 71 | 11,000 | 355 |
| 2012-10-11 | 71 | 71 | 69 | 70 | 29,000 | 350 |
| 2012-10-10 | 71 | 71 | 70 | 70 | 59,000 | 350 |
| 2012-10-09 | 71 | 72 | 69 | 71 | 110,000 | 355 |
| 2012-10-05 | 72 | 72 | 71 | 71 | 198,000 | 355 |
| 2012-10-04 | 71 | 72 | 69 | 70 | 716,000 | 350 |
| 2012-10-03 | 83 | 83 | 81 | 81 | 37,000 | 405 |
| 2012-10-02 | 82 | 83 | 80 | 81 | 86,000 | 405 |
| 2012-10-01 | 80 | 86 | 80 | 82 | 136,000 | 410 |
| 2012-09-28 | 79 | 80 | 78 | 80 | 56,000 | 400 |
| 2012-09-27 | 76 | 78 | 76 | 78 | 29,000 | 390 |
| 2012-09-26 | 76 | 76 | 75 | 76 | 92,000 | 380 |
| 2012-09-25 | 77 | 77 | 76 | 77 | 74,000 | 385 |
| 2012-09-24 | 79 | 79 | 78 | 78 | 9,000 | 390 |
| 2012-09-21 | 78 | 80 | 78 | 79 | 13,000 | 395 |
| 2012-09-20 | 79 | 80 | 76 | 78 | 104,000 | 390 |
| 2012-09-19 | 78 | 79 | 78 | 78 | 5,000 | 390 |
| 2012-09-18 | 78 | 78 | 78 | 78 | 17,000 | 390 |
| 2012-09-14 | 78 | 79 | 77 | 77 | 52,000 | 385 |
| 2012-09-13 | 76 | 78 | 76 | 77 | 26,000 | 385 |
| 2012-09-12 | 73 | 75 | 73 | 75 | 19,000 | 375 |
| 2012-09-11 | 72 | 73 | 72 | 72 | 18,000 | 360 |
| 2012-09-10 | 75 | 75 | 73 | 73 | 25,000 | 365 |
| 2012-09-07 | 72 | 74 | 71 | 73 | 17,000 | 365 |
| 2012-09-06 | 73 | 73 | 71 | 71 | 10,000 | 355 |
| 2012-09-05 | 73 | 73 | 72 | 72 | 17,000 | 360 |
| 2012-09-04 | 73 | 75 | 73 | 74 | 12,000 | 370 |
| 2012-09-03 | 73 | 73 | 72 | 72 | 26,000 | 360 |
| 2012-08-31 | 75 | 75 | 73 | 73 | 22,000 | 365 |
| 2012-08-30 | 73 | 78 | 73 | 75 | 56,000 | 375 |
| 2012-08-29 | 75 | 75 | 73 | 73 | 32,000 | 365 |
| 2012-08-28 | 75 | 77 | 75 | 75 | 45,000 | 375 |
| 2012-08-27 | 75 | 77 | 75 | 77 | 32,000 | 385 |
| 2012-08-24 | 77 | 77 | 76 | 76 | 33,000 | 380 |
| 2012-08-23 | 78 | 78 | 77 | 78 | 26,000 | 390 |
| 2012-08-22 | 77 | 78 | 77 | 78 | 14,000 | 390 |
| 2012-08-21 | 77 | 78 | 76 | 78 | 24,000 | 390 |
| 2012-08-20 | 78 | 78 | 76 | 76 | 99,000 | 380 |
| 2012-08-17 | 80 | 80 | 77 | 79 | 57,000 | 395 |
| 2012-08-16 | 78 | 81 | 77 | 81 | 20,000 | 405 |
| 2012-08-15 | 75 | 80 | 75 | 78 | 113,000 | 390 |
| 2012-08-14 | 74 | 75 | 73 | 74 | 34,000 | 370 |
| 2012-08-13 | 72 | 73 | 71 | 73 | 16,000 | 365 |
| 2012-08-10 | 72 | 72 | 72 | 72 | 3,000 | 360 |
| 2012-08-09 | 72 | 73 | 71 | 72 | 11,000 | 360 |
| 2012-08-08 | 73 | 73 | 72 | 72 | 15,000 | 360 |
| 2012-08-07 | 70 | 72 | 70 | 71 | 11,000 | 355 |
| 2012-08-06 | 70 | 70 | 69 | 70 | 9,000 | 350 |
| 2012-08-03 | 72 | 72 | 69 | 69 | 30,000 | 345 |
| 2012-08-02 | 70 | 71 | 70 | 71 | 10,000 | 355 |
| 2012-08-01 | 72 | 72 | 70 | 70 | 33,000 | 350 |
| 2012-07-31 | 73 | 74 | 73 | 74 | 17,000 | 370 |
| 2012-07-30 | 75 | 75 | 73 | 74 | 38,000 | 370 |
| 2012-07-27 | 74 | 75 | 73 | 74 | 22,000 | 370 |
| 2012-07-26 | 71 | 74 | 71 | 74 | 8,000 | 370 |
| 2012-07-25 | 69 | 74 | 68 | 70 | 38,000 | 350 |
| 2012-07-24 | 68 | 71 | 66 | 71 | 66,000 | 355 |
| 2012-07-23 | 72 | 73 | 69 | 70 | 142,000 | 350 |
| 2012-07-20 | 78 | 78 | 75 | 76 | 43,000 | 380 |
| 2012-07-19 | 76 | 78 | 75 | 77 | 46,000 | 385 |
| 2012-07-18 | 82 | 82 | 75 | 75 | 116,000 | 375 |
| 2012-07-17 | 82 | 85 | 80 | 82 | 201,000 | 410 |
| 2012-07-13 | 81 | 84 | 80 | 81 | 125,000 | 405 |
| 2012-07-12 | 82 | 82 | 78 | 79 | 219,000 | 395 |
| 2012-07-11 | 81 | 85 | 81 | 84 | 166,000 | 420 |
| 2012-07-10 | 84 | 100 | 83 | 85 | 1,666,000 | 425 |
| 2012-07-09 | 79 | 86 | 79 | 82 | 343,000 | 410 |
| 2012-07-06 | 76 | 81 | 75 | 81 | 257,000 | 405 |
| 2012-07-05 | 77 | 77 | 75 | 75 | 64,000 | 375 |
| 2012-07-04 | 79 | 79 | 76 | 77 | 102,000 | 385 |
| 2012-07-03 | 75 | 81 | 75 | 77 | 342,000 | 385 |
| 2012-07-02 | 75 | 76 | 74 | 75 | 30,000 | 375 |
| 2012-06-29 | 74 | 74 | 72 | 73 | 102,000 | 365 |
| 2012-06-28 | 75 | 76 | 75 | 75 | 44,000 | 375 |
| 2012-06-27 | 73 | 74 | 71 | 73 | 71,000 | 365 |
| 2012-06-26 | 72 | 74 | 71 | 73 | 110,000 | 365 |
| 2012-06-25 | 76 | 76 | 73 | 74 | 142,000 | 370 |
| 2012-06-22 | 77 | 77 | 75 | 76 | 123,000 | 380 |
| 2012-06-21 | 82 | 82 | 77 | 78 | 215,000 | 390 |
| 2012-06-20 | 77 | 85 | 75 | 81 | 858,000 | 405 |
| 2012-06-19 | 69 | 73 | 68 | 73 | 249,000 | 365 |
| 2012-06-18 | 67 | 69 | 67 | 68 | 116,000 | 340 |
| 2012-06-15 | 67 | 67 | 65 | 67 | 32,000 | 335 |
| 2012-06-14 | 67 | 67 | 65 | 67 | 125,000 | 335 |
| 2012-06-13 | 67 | 69 | 66 | 67 | 78,000 | 335 |
| 2012-06-12 | 66 | 67 | 65 | 67 | 46,000 | 335 |
| 2012-06-11 | 65 | 68 | 65 | 67 | 94,000 | 335 |
| 2012-06-08 | 66 | 69 | 64 | 65 | 123,000 | 325 |
| 2012-06-07 | 67 | 68 | 65 | 66 | 72,000 | 330 |
| 2012-06-06 | 65 | 68 | 65 | 66 | 86,000 | 330 |
| 2012-06-05 | 62 | 66 | 62 | 66 | 65,000 | 330 |
| 2012-06-04 | 64 | 64 | 62 | 62 | 47,000 | 310 |
| 2012-06-01 | 66 | 67 | 65 | 66 | 44,000 | 330 |
| 2012-05-31 | 65 | 66 | 65 | 66 | 22,000 | 330 |
| 2012-05-30 | 68 | 68 | 66 | 67 | 29,000 | 335 |
| 2012-05-29 | 65 | 69 | 64 | 69 | 46,000 | 345 |
| 2012-05-28 | 67 | 67 | 63 | 66 | 167,000 | 330 |
| 2012-05-25 | 68 | 69 | 68 | 68 | 48,000 | 340 |
| 2012-05-24 | 68 | 68 | 67 | 68 | 42,000 | 340 |
| 2012-05-23 | 70 | 70 | 69 | 70 | 32,000 | 350 |
| 2012-05-22 | 69 | 71 | 68 | 69 | 52,000 | 345 |
| 2012-05-21 | 67 | 69 | 67 | 68 | 20,000 | 340 |
| 2012-05-18 | 68 | 71 | 68 | 68 | 118,000 | 340 |
| 2012-05-17 | 66 | 73 | 66 | 73 | 52,000 | 365 |
| 2012-05-16 | 68 | 69 | 66 | 67 | 23,000 | 335 |
| 2012-05-15 | 69 | 75 | 62 | 69 | 328,000 | 345 |
| 2012-05-14 | 70 | 70 | 65 | 65 | 163,000 | 325 |
| 2012-05-11 | 76 | 76 | 71 | 71 | 83,000 | 355 |
| 2012-05-10 | 76 | 78 | 75 | 77 | 48,000 | 385 |
| 2012-05-09 | 81 | 82 | 74 | 78 | 135,000 | 390 |
| 2012-05-08 | 83 | 83 | 80 | 82 | 43,000 | 410 |
| 2012-05-07 | 87 | 87 | 81 | 82 | 85,000 | 410 |
| 2012-05-02 | 87 | 88 | 87 | 88 | 37,000 | 440 |
| 2012-05-01 | 89 | 89 | 87 | 88 | 61,000 | 440 |
| 2012-04-27 | 92 | 92 | 90 | 90 | 53,000 | 450 |
| 2012-04-26 | 94 | 95 | 92 | 92 | 82,000 | 460 |
| 2012-04-25 | 91 | 94 | 91 | 92 | 28,000 | 460 |
| 2012-04-24 | 91 | 93 | 90 | 91 | 107,000 | 455 |
| 2012-04-23 | 93 | 93 | 90 | 91 | 65,000 | 455 |
| 2012-04-20 | 95 | 95 | 91 | 93 | 201,000 | 465 |
| 2012-04-19 | 97 | 98 | 95 | 95 | 72,000 | 475 |
| 2012-04-18 | 95 | 100 | 94 | 98 | 196,000 | 490 |
| 2012-04-17 | 108 | 110 | 94 | 94 | 505,000 | 470 |
| 2012-04-16 | 98 | 107 | 93 | 104 | 718,000 | 520 |
| 2012-04-13 | 97 | 100 | 94 | 99 | 275,000 | 495 |
| 2012-04-12 | 100 | 100 | 93 | 97 | 524,000 | 485 |
| 2012-04-11 | 104 | 112 | 100 | 101 | 852,000 | 505 |
| 2012-04-10 | 103 | 103 | 98 | 99 | 283,000 | 495 |
| 2012-04-09 | 106 | 112 | 101 | 103 | 768,000 | 515 |
| 2012-04-06 | 115 | 127 | 108 | 110 | 3,436,000 | 550 |
| 2012-04-05 | 108 | 118 | 105 | 118 | 5,008,000 | 590 |
| 2012-04-04 | 88 | 89 | 85 | 88 | 114,000 | 440 |
| 2012-04-03 | 91 | 92 | 88 | 89 | 85,000 | 445 |
| 2012-04-02 | 91 | 92 | 86 | 89 | 282,000 | 445 |
| 2012-03-30 | 85 | 97 | 85 | 89 | 598,000 | 445 |
| 2012-03-29 | 86 | 87 | 85 | 85 | 53,000 | 425 |
| 2012-03-28 | 85 | 87 | 84 | 86 | 82,000 | 430 |
| 2012-03-27 | 91 | 91 | 83 | 86 | 374,000 | 430 |
| 2012-03-26 | 93 | 95 | 91 | 91 | 284,000 | 455 |
| 2012-03-23 | 90 | 104 | 89 | 96 | 1,346,000 | 480 |
| 2012-03-22 | 88 | 93 | 88 | 88 | 266,000 | 440 |
| 2012-03-21 | 90 | 92 | 87 | 89 | 165,000 | 445 |
| 2012-03-19 | 92 | 92 | 88 | 89 | 93,000 | 445 |
| 2012-03-16 | 94 | 94 | 90 | 91 | 124,000 | 455 |
| 2012-03-15 | 93 | 98 | 93 | 93 | 185,000 | 465 |
| 2012-03-14 | 96 | 96 | 91 | 95 | 155,000 | 475 |
| 2012-03-13 | 97 | 97 | 94 | 96 | 158,000 | 480 |
| 2012-03-12 | 97 | 99 | 95 | 97 | 254,000 | 485 |
| 2012-03-09 | 95 | 111 | 95 | 99 | 1,791,000 | 495 |
| 2012-03-08 | 95 | 95 | 93 | 94 | 88,000 | 470 |
| 2012-03-07 | 93 | 104 | 93 | 94 | 895,000 | 470 |
| 2012-03-06 | 100 | 100 | 92 | 95 | 288,000 | 475 |
| 2012-03-05 | 108 | 108 | 93 | 95 | 601,000 | 475 |
| 2012-03-02 | 102 | 108 | 95 | 99 | 580,000 | 495 |
| 2012-03-01 | 113 | 114 | 100 | 107 | 545,000 | 535 |
| 2012-02-29 | 129 | 141 | 111 | 112 | 1,165,000 | 560 |
| 2012-02-28 | 127 | 158 | 115 | 119 | 3,896,000 | 595 |
| 2012-02-27 | 105 | 128 | 95 | 127 | 5,406,000 | 635 |
| 2012-02-24 | 92 | 108 | 83 | 98 | 2,185,000 | 490 |
| 2012-02-23 | 67 | 97 | 66 | 97 | 3,342,000 | 485 |
| 2012-02-22 | 67 | 75 | 64 | 67 | 558,000 | 335 |
| 2012-02-21 | 61 | 72 | 61 | 63 | 689,000 | 315 |
| 2012-02-20 | 61 | 61 | 60 | 61 | 58,000 | 305 |
| 2012-02-17 | 61 | 62 | 60 | 61 | 136,000 | 305 |
| 2012-02-16 | 59 | 63 | 59 | 60 | 114,000 | 300 |
| 2012-02-15 | 60 | 60 | 59 | 59 | 47,000 | 295 |
| 2012-02-14 | 61 | 61 | 59 | 60 | 83,000 | 300 |
| 2012-02-13 | 61 | 61 | 60 | 61 | 22,000 | 305 |
| 2012-02-10 | 62 | 62 | 60 | 61 | 57,000 | 305 |
| 2012-02-09 | 61 | 62 | 61 | 62 | 27,000 | 310 |
| 2012-02-08 | 61 | 61 | 60 | 61 | 22,000 | 305 |
| 2012-02-07 | 61 | 61 | 61 | 61 | 5,000 | 305 |
| 2012-02-06 | 61 | 62 | 61 | 61 | 43,000 | 305 |
| 2012-02-03 | 62 | 62 | 61 | 61 | 7,000 | 305 |
| 2012-02-02 | 61 | 62 | 61 | 62 | 41,000 | 310 |
| 2012-02-01 | 61 | 62 | 60 | 61 | 19,000 | 305 |
| 2012-01-31 | 63 | 63 | 60 | 61 | 81,000 | 305 |
| 2012-01-30 | 64 | 66 | 62 | 63 | 150,000 | 315 |
| 2012-01-27 | 61 | 62 | 61 | 62 | 67,000 | 310 |
| 2012-01-26 | 61 | 61 | 60 | 61 | 25,000 | 305 |
| 2012-01-25 | 60 | 62 | 59 | 61 | 50,000 | 305 |
| 2012-01-24 | 60 | 60 | 60 | 60 | 18,000 | 300 |
| 2012-01-23 | 60 | 60 | 59 | 59 | 23,000 | 295 |
| 2012-01-20 | 60 | 60 | 59 | 59 | 31,000 | 295 |
| 2012-01-19 | 60 | 60 | 59 | 59 | 15,000 | 295 |
| 2012-01-18 | 59 | 60 | 59 | 60 | 17,000 | 300 |
| 2012-01-17 | 61 | 61 | 59 | 59 | 81,000 | 295 |
| 2012-01-16 | 61 | 61 | 60 | 60 | 95,000 | 300 |
| 2012-01-13 | 63 | 66 | 63 | 64 | 122,000 | 320 |
| 2012-01-12 | 61 | 63 | 61 | 62 | 57,000 | 310 |
| 2012-01-11 | 60 | 61 | 60 | 60 | 19,000 | 300 |
| 2012-01-10 | 61 | 61 | 60 | 60 | 16,000 | 300 |
| 2012-01-06 | 61 | 62 | 60 | 61 | 15,000 | 305 |
| 2012-01-05 | 61 | 62 | 60 | 62 | 22,000 | 310 |
| 2012-01-04 | 60 | 60 | 60 | 60 | 4,000 | 300 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株
