8247 (株)大和 の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 118 | 128 | 118 | 120 | 600,000 | 600 |
2013-12-27 | 115 | 119 | 114 | 118 | 273,000 | 590 |
2013-12-26 | 113 | 115 | 112 | 113 | 94,000 | 565 |
2013-12-25 | 111 | 113 | 110 | 112 | 45,000 | 560 |
2013-12-24 | 111 | 111 | 110 | 111 | 87,000 | 555 |
2013-12-20 | 111 | 112 | 110 | 111 | 106,000 | 555 |
2013-12-19 | 109 | 111 | 109 | 110 | 177,000 | 550 |
2013-12-18 | 107 | 110 | 107 | 110 | 106,000 | 550 |
2013-12-17 | 115 | 115 | 109 | 109 | 155,000 | 545 |
2013-12-16 | 109 | 111 | 109 | 109 | 105,000 | 545 |
2013-12-13 | 111 | 112 | 108 | 108 | 308,000 | 540 |
2013-12-12 | 107 | 117 | 107 | 111 | 1,017,000 | 555 |
2013-12-11 | 108 | 108 | 106 | 107 | 103,000 | 535 |
2013-12-10 | 107 | 108 | 107 | 107 | 91,000 | 535 |
2013-12-09 | 104 | 107 | 104 | 106 | 34,000 | 530 |
2013-12-06 | 102 | 106 | 102 | 104 | 63,000 | 520 |
2013-12-05 | 105 | 105 | 102 | 103 | 142,000 | 515 |
2013-12-04 | 107 | 107 | 104 | 105 | 75,000 | 525 |
2013-12-03 | 106 | 108 | 106 | 108 | 47,000 | 540 |
2013-12-02 | 105 | 107 | 104 | 106 | 72,000 | 530 |
2013-11-29 | 105 | 106 | 104 | 105 | 25,000 | 525 |
2013-11-28 | 108 | 108 | 103 | 104 | 158,000 | 520 |
2013-11-27 | 107 | 108 | 106 | 106 | 13,000 | 530 |
2013-11-26 | 110 | 110 | 106 | 107 | 106,000 | 535 |
2013-11-25 | 104 | 108 | 103 | 108 | 102,000 | 540 |
2013-11-22 | 106 | 106 | 103 | 104 | 159,000 | 520 |
2013-11-21 | 103 | 108 | 103 | 107 | 84,000 | 535 |
2013-11-20 | 101 | 106 | 101 | 103 | 163,000 | 515 |
2013-11-19 | 101 | 101 | 100 | 101 | 15,000 | 505 |
2013-11-18 | 101 | 101 | 100 | 101 | 31,000 | 505 |
2013-11-15 | 102 | 102 | 101 | 101 | 57,000 | 505 |
2013-11-14 | 101 | 102 | 100 | 102 | 65,000 | 510 |
2013-11-13 | 103 | 103 | 101 | 101 | 17,000 | 505 |
2013-11-12 | 102 | 103 | 101 | 103 | 20,000 | 515 |
2013-11-11 | 104 | 104 | 102 | 103 | 64,000 | 515 |
2013-11-08 | 102 | 104 | 102 | 103 | 30,000 | 515 |
2013-11-07 | 104 | 104 | 102 | 104 | 56,000 | 520 |
2013-11-06 | 103 | 106 | 102 | 104 | 108,000 | 520 |
2013-11-05 | 100 | 112 | 99 | 104 | 331,000 | 520 |
2013-11-01 | 101 | 102 | 99 | 100 | 84,000 | 500 |
2013-10-31 | 104 | 104 | 101 | 101 | 64,000 | 505 |
2013-10-30 | 103 | 104 | 102 | 104 | 34,000 | 520 |
2013-10-29 | 105 | 108 | 102 | 103 | 104,000 | 515 |
2013-10-28 | 105 | 108 | 104 | 104 | 70,000 | 520 |
2013-10-25 | 112 | 118 | 104 | 104 | 837,000 | 520 |
2013-10-24 | 98 | 107 | 98 | 107 | 275,000 | 535 |
2013-10-23 | 101 | 102 | 98 | 98 | 61,000 | 490 |
2013-10-22 | 100 | 101 | 99 | 101 | 34,000 | 505 |
2013-10-21 | 101 | 101 | 99 | 101 | 43,000 | 505 |
2013-10-18 | 99 | 100 | 98 | 100 | 52,000 | 500 |
2013-10-17 | 98 | 99 | 98 | 98 | 15,000 | 490 |
2013-10-16 | 100 | 100 | 97 | 97 | 136,000 | 485 |
2013-10-15 | 100 | 102 | 97 | 100 | 166,000 | 500 |
2013-10-11 | 97 | 98 | 97 | 98 | 34,000 | 490 |
2013-10-10 | 98 | 98 | 96 | 97 | 73,000 | 485 |
2013-10-09 | 96 | 100 | 96 | 99 | 28,000 | 495 |
2013-10-08 | 96 | 99 | 95 | 99 | 53,000 | 495 |
2013-10-07 | 98 | 100 | 96 | 98 | 131,000 | 490 |
2013-10-04 | 99 | 99 | 97 | 98 | 37,000 | 490 |
2013-10-03 | 99 | 100 | 98 | 99 | 34,000 | 495 |
2013-10-02 | 99 | 104 | 97 | 99 | 155,000 | 495 |
2013-10-01 | 98 | 99 | 97 | 99 | 26,000 | 495 |
2013-09-30 | 99 | 99 | 97 | 98 | 19,000 | 490 |
2013-09-27 | 98 | 100 | 97 | 99 | 48,000 | 495 |
2013-09-26 | 96 | 98 | 95 | 97 | 48,000 | 485 |
2013-09-25 | 100 | 105 | 95 | 95 | 125,000 | 475 |
2013-09-24 | 96 | 113 | 96 | 98 | 403,000 | 490 |
2013-09-20 | 93 | 94 | 93 | 93 | 40,000 | 465 |
2013-09-19 | 94 | 94 | 92 | 92 | 54,000 | 460 |
2013-09-18 | 92 | 95 | 91 | 95 | 81,000 | 475 |
2013-09-17 | 90 | 93 | 90 | 91 | 67,000 | 455 |
2013-09-13 | 90 | 92 | 89 | 89 | 45,000 | 445 |
2013-09-12 | 90 | 91 | 89 | 89 | 18,000 | 445 |
2013-09-11 | 91 | 91 | 90 | 90 | 9,000 | 450 |
2013-09-10 | 88 | 91 | 88 | 91 | 16,000 | 455 |
2013-09-09 | 90 | 91 | 89 | 89 | 11,000 | 445 |
2013-09-06 | 90 | 90 | 89 | 89 | 10,000 | 445 |
2013-09-05 | 89 | 90 | 89 | 89 | 13,000 | 445 |
2013-09-04 | 87 | 89 | 87 | 89 | 30,000 | 445 |
2013-09-03 | 88 | 89 | 88 | 89 | 4,000 | 445 |
2013-09-02 | 88 | 88 | 87 | 87 | 5,000 | 435 |
2013-08-30 | 88 | 88 | 87 | 87 | 6,000 | 435 |
2013-08-29 | 89 | 89 | 87 | 87 | 8,000 | 435 |
2013-08-28 | 89 | 89 | 87 | 87 | 18,000 | 435 |
2013-08-27 | 91 | 91 | 90 | 90 | 17,000 | 450 |
2013-08-26 | 89 | 91 | 89 | 91 | 6,000 | 455 |
2013-08-23 | 88 | 91 | 88 | 90 | 44,000 | 450 |
2013-08-22 | 88 | 90 | 88 | 89 | 31,000 | 445 |
2013-08-21 | 90 | 90 | 90 | 90 | 5,000 | 450 |
2013-08-20 | 91 | 91 | 90 | 90 | 21,000 | 450 |
2013-08-16 | 91 | 91 | 90 | 91 | 17,000 | 455 |
2013-08-15 | 93 | 93 | 92 | 92 | 10,000 | 460 |
2013-08-14 | 94 | 94 | 92 | 92 | 10,000 | 460 |
2013-08-13 | 91 | 92 | 90 | 92 | 17,000 | 460 |
2013-08-12 | 90 | 91 | 90 | 90 | 5,000 | 450 |
2013-08-09 | 91 | 91 | 90 | 90 | 3,000 | 450 |
2013-08-08 | 92 | 92 | 90 | 90 | 5,000 | 450 |
2013-08-07 | 91 | 91 | 90 | 90 | 9,000 | 450 |
2013-08-06 | 90 | 91 | 90 | 91 | 9,000 | 455 |
2013-08-05 | 92 | 93 | 88 | 91 | 73,000 | 455 |
2013-08-02 | 92 | 93 | 91 | 91 | 21,000 | 455 |
2013-08-01 | 91 | 93 | 91 | 92 | 23,000 | 460 |
2013-07-31 | 91 | 93 | 91 | 91 | 8,000 | 455 |
2013-07-30 | 92 | 93 | 91 | 93 | 28,000 | 465 |
2013-07-29 | 94 | 94 | 91 | 91 | 46,000 | 455 |
2013-07-26 | 96 | 96 | 94 | 94 | 8,000 | 470 |
2013-07-25 | 95 | 95 | 94 | 95 | 22,000 | 475 |
2013-07-24 | 95 | 95 | 94 | 95 | 9,000 | 475 |
2013-07-23 | 93 | 95 | 93 | 95 | 16,000 | 475 |
2013-07-22 | 95 | 95 | 94 | 95 | 11,000 | 475 |
2013-07-19 | 95 | 95 | 94 | 94 | 12,000 | 470 |
2013-07-18 | 95 | 96 | 94 | 95 | 41,000 | 475 |
2013-07-17 | 97 | 97 | 95 | 96 | 49,000 | 480 |
2013-07-16 | 99 | 99 | 97 | 98 | 47,000 | 490 |
2013-07-12 | 101 | 103 | 98 | 100 | 132,000 | 500 |
2013-07-11 | 98 | 101 | 97 | 101 | 110,000 | 505 |
2013-07-10 | 96 | 98 | 95 | 97 | 98,000 | 485 |
2013-07-09 | 93 | 95 | 93 | 95 | 48,000 | 475 |
2013-07-08 | 96 | 96 | 93 | 94 | 48,000 | 470 |
2013-07-05 | 93 | 95 | 93 | 95 | 50,000 | 475 |
2013-07-04 | 92 | 93 | 91 | 92 | 22,000 | 460 |
2013-07-03 | 93 | 93 | 92 | 92 | 34,000 | 460 |
2013-07-02 | 94 | 94 | 92 | 92 | 10,000 | 460 |
2013-07-01 | 90 | 92 | 90 | 92 | 8,000 | 460 |
2013-06-28 | 91 | 91 | 90 | 90 | 28,000 | 450 |
2013-06-27 | 90 | 90 | 88 | 90 | 33,000 | 450 |
2013-06-26 | 88 | 92 | 88 | 88 | 33,000 | 440 |
2013-06-25 | 91 | 91 | 88 | 89 | 33,000 | 445 |
2013-06-24 | 92 | 93 | 91 | 92 | 20,000 | 460 |
2013-06-21 | 92 | 93 | 90 | 91 | 35,000 | 455 |
2013-06-20 | 93 | 93 | 92 | 93 | 12,000 | 465 |
2013-06-19 | 94 | 94 | 93 | 94 | 19,000 | 470 |
2013-06-18 | 94 | 94 | 93 | 93 | 23,000 | 465 |
2013-06-17 | 94 | 96 | 94 | 94 | 41,000 | 470 |
2013-06-14 | 95 | 97 | 95 | 97 | 4,000 | 485 |
2013-06-13 | 98 | 98 | 94 | 95 | 21,000 | 475 |
2013-06-12 | 95 | 99 | 94 | 99 | 17,000 | 495 |
2013-06-11 | 97 | 97 | 95 | 96 | 23,000 | 480 |
2013-06-10 | 92 | 96 | 92 | 96 | 28,000 | 480 |
2013-06-07 | 90 | 92 | 88 | 91 | 50,000 | 455 |
2013-06-06 | 94 | 95 | 91 | 93 | 74,000 | 465 |
2013-06-05 | 99 | 100 | 95 | 95 | 97,000 | 475 |
2013-06-04 | 98 | 101 | 97 | 99 | 122,000 | 495 |
2013-06-03 | 100 | 101 | 98 | 98 | 69,000 | 490 |
2013-05-31 | 101 | 102 | 100 | 100 | 45,000 | 500 |
2013-05-30 | 103 | 110 | 99 | 100 | 278,000 | 500 |
2013-05-29 | 101 | 108 | 101 | 104 | 107,000 | 520 |
2013-05-28 | 99 | 99 | 99 | 99 | 33,000 | 495 |
2013-05-27 | 99 | 100 | 98 | 99 | 31,000 | 495 |
2013-05-24 | 101 | 103 | 98 | 100 | 55,000 | 500 |
2013-05-23 | 108 | 108 | 99 | 99 | 325,000 | 495 |
2013-05-22 | 112 | 112 | 107 | 107 | 313,000 | 535 |
2013-05-21 | 112 | 113 | 112 | 112 | 7,000 | 560 |
2013-05-20 | 110 | 114 | 110 | 113 | 43,000 | 565 |
2013-05-17 | 106 | 110 | 106 | 110 | 23,000 | 550 |
2013-05-16 | 111 | 111 | 100 | 110 | 98,000 | 550 |
2013-05-15 | 114 | 114 | 111 | 111 | 36,000 | 555 |
2013-05-14 | 114 | 114 | 113 | 113 | 17,000 | 565 |
2013-05-13 | 116 | 116 | 113 | 114 | 64,000 | 570 |
2013-05-10 | 115 | 117 | 115 | 116 | 40,000 | 580 |
2013-05-09 | 114 | 116 | 113 | 115 | 67,000 | 575 |
2013-05-08 | 112 | 115 | 111 | 112 | 85,000 | 560 |
2013-05-07 | 111 | 113 | 111 | 112 | 61,000 | 560 |
2013-05-02 | 110 | 111 | 109 | 110 | 50,000 | 550 |
2013-05-01 | 107 | 110 | 107 | 109 | 30,000 | 545 |
2013-04-30 | 107 | 108 | 106 | 108 | 59,000 | 540 |
2013-04-26 | 109 | 112 | 109 | 109 | 75,000 | 545 |
2013-04-25 | 114 | 114 | 106 | 108 | 169,000 | 540 |
2013-04-24 | 114 | 114 | 111 | 113 | 194,000 | 565 |
2013-04-23 | 114 | 117 | 114 | 115 | 102,000 | 575 |
2013-04-22 | 119 | 120 | 115 | 116 | 370,000 | 580 |
2013-04-19 | 109 | 122 | 109 | 117 | 632,000 | 585 |
2013-04-18 | 108 | 112 | 107 | 107 | 360,000 | 535 |
2013-04-17 | 100 | 106 | 100 | 105 | 354,000 | 525 |
2013-04-16 | 97 | 99 | 96 | 99 | 46,000 | 495 |
2013-04-15 | 99 | 100 | 97 | 98 | 125,000 | 490 |
2013-04-12 | 100 | 101 | 99 | 101 | 78,000 | 505 |
2013-04-11 | 100 | 106 | 97 | 99 | 214,000 | 495 |
2013-04-10 | 99 | 101 | 98 | 99 | 136,000 | 495 |
2013-04-09 | 103 | 104 | 99 | 99 | 118,000 | 495 |
2013-04-08 | 100 | 102 | 99 | 102 | 79,000 | 510 |
2013-04-05 | 96 | 100 | 96 | 99 | 114,000 | 495 |
2013-04-04 | 95 | 96 | 93 | 96 | 60,000 | 480 |
2013-04-03 | 95 | 95 | 95 | 95 | 45,000 | 475 |
2013-04-02 | 93 | 94 | 91 | 94 | 77,000 | 470 |
2013-04-01 | 94 | 96 | 93 | 93 | 64,000 | 465 |
2013-03-29 | 95 | 96 | 93 | 94 | 72,000 | 470 |
2013-03-28 | 98 | 99 | 95 | 95 | 191,000 | 475 |
2013-03-27 | 102 | 102 | 97 | 97 | 117,000 | 485 |
2013-03-26 | 98 | 102 | 98 | 100 | 163,000 | 500 |
2013-03-25 | 96 | 105 | 95 | 97 | 285,000 | 485 |
2013-03-22 | 97 | 98 | 92 | 98 | 179,000 | 490 |
2013-03-21 | 98 | 98 | 96 | 97 | 60,000 | 485 |
2013-03-19 | 96 | 98 | 96 | 97 | 57,000 | 485 |
2013-03-18 | 96 | 99 | 96 | 96 | 95,000 | 480 |
2013-03-15 | 95 | 99 | 94 | 99 | 116,000 | 495 |
2013-03-14 | 94 | 95 | 94 | 94 | 20,000 | 470 |
2013-03-13 | 98 | 98 | 93 | 94 | 208,000 | 470 |
2013-03-12 | 95 | 107 | 95 | 96 | 421,000 | 480 |
2013-03-11 | 95 | 97 | 95 | 96 | 86,000 | 480 |
2013-03-08 | 95 | 95 | 94 | 94 | 54,000 | 470 |
2013-03-07 | 95 | 95 | 93 | 94 | 120,000 | 470 |
2013-03-06 | 97 | 99 | 95 | 95 | 120,000 | 475 |
2013-03-05 | 98 | 100 | 97 | 97 | 79,000 | 485 |
2013-03-04 | 96 | 99 | 96 | 97 | 133,000 | 485 |
2013-03-01 | 100 | 100 | 91 | 95 | 390,000 | 475 |
2013-02-28 | 100 | 101 | 98 | 100 | 90,000 | 500 |
2013-02-27 | 101 | 102 | 98 | 98 | 200,000 | 490 |
2013-02-26 | 103 | 105 | 98 | 100 | 418,000 | 500 |
2013-02-25 | 112 | 114 | 106 | 108 | 260,000 | 540 |
2013-02-22 | 103 | 111 | 101 | 108 | 258,000 | 540 |
2013-02-21 | 111 | 111 | 101 | 105 | 552,000 | 525 |
2013-02-20 | 94 | 122 | 93 | 111 | 2,062,000 | 555 |
2013-02-19 | 91 | 93 | 91 | 93 | 330,000 | 465 |
2013-02-18 | 89 | 92 | 89 | 91 | 72,000 | 455 |
2013-02-15 | 91 | 92 | 87 | 90 | 179,000 | 450 |
2013-02-14 | 92 | 95 | 91 | 91 | 355,000 | 455 |
2013-02-13 | 91 | 95 | 88 | 93 | 547,000 | 465 |
2013-02-12 | 92 | 94 | 90 | 92 | 175,000 | 460 |
2013-02-08 | 90 | 91 | 90 | 91 | 117,000 | 455 |
2013-02-07 | 90 | 92 | 90 | 91 | 28,000 | 455 |
2013-02-06 | 88 | 92 | 88 | 92 | 225,000 | 460 |
2013-02-05 | 88 | 88 | 86 | 87 | 51,000 | 435 |
2013-02-04 | 87 | 89 | 86 | 87 | 99,000 | 435 |
2013-02-01 | 88 | 88 | 87 | 88 | 33,000 | 440 |
2013-01-31 | 86 | 87 | 86 | 87 | 15,000 | 435 |
2013-01-30 | 88 | 88 | 86 | 86 | 191,000 | 430 |
2013-01-29 | 91 | 92 | 88 | 88 | 79,000 | 440 |
2013-01-28 | 88 | 92 | 88 | 91 | 100,000 | 455 |
2013-01-25 | 88 | 89 | 87 | 87 | 33,000 | 435 |
2013-01-24 | 86 | 87 | 86 | 87 | 17,000 | 435 |
2013-01-23 | 90 | 90 | 86 | 87 | 108,000 | 435 |
2013-01-22 | 91 | 92 | 90 | 90 | 112,000 | 450 |
2013-01-21 | 86 | 91 | 86 | 89 | 200,000 | 445 |
2013-01-18 | 85 | 87 | 85 | 87 | 49,000 | 435 |
2013-01-17 | 85 | 89 | 83 | 84 | 180,000 | 420 |
2013-01-16 | 90 | 90 | 84 | 86 | 196,000 | 430 |
2013-01-15 | 94 | 98 | 86 | 89 | 455,000 | 445 |
2013-01-11 | 88 | 89 | 85 | 85 | 314,000 | 425 |
2013-01-10 | 80 | 90 | 80 | 89 | 735,000 | 445 |
2013-01-09 | 80 | 82 | 79 | 80 | 115,000 | 400 |
2013-01-08 | 84 | 84 | 80 | 82 | 58,000 | 410 |
2013-01-07 | 85 | 85 | 80 | 82 | 181,000 | 410 |
2013-01-04 | 82 | 83 | 81 | 83 | 73,000 | 415 |
分割・併合履歴 : [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株