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
2013-12-30118128118120600,000600
2013-12-27115119114118273,000590
2013-12-2611311511211394,000565
2013-12-2511111311011245,000560
2013-12-2411111111011187,000555
2013-12-20111112110111106,000555
2013-12-19109111109110177,000550
2013-12-18107110107110106,000550
2013-12-17115115109109155,000545
2013-12-16109111109109105,000545
2013-12-13111112108108308,000540
2013-12-121071171071111,017,000555
2013-12-11108108106107103,000535
2013-12-1010710810710791,000535
2013-12-0910410710410634,000530
2013-12-0610210610210463,000520
2013-12-05105105102103142,000515
2013-12-0410710710410575,000525
2013-12-0310610810610847,000540
2013-12-0210510710410672,000530
2013-11-2910510610410525,000525
2013-11-28108108103104158,000520
2013-11-2710710810610613,000530
2013-11-26110110106107106,000535
2013-11-25104108103108102,000540
2013-11-22106106103104159,000520
2013-11-2110310810310784,000535
2013-11-20101106101103163,000515
2013-11-1910110110010115,000505
2013-11-1810110110010131,000505
2013-11-1510210210110157,000505
2013-11-1410110210010265,000510
2013-11-1310310310110117,000505
2013-11-1210210310110320,000515
2013-11-1110410410210364,000515
2013-11-0810210410210330,000515
2013-11-0710410410210456,000520
2013-11-06103106102104108,000520
2013-11-0510011299104331,000520
2013-11-011011029910084,000500
2013-10-3110410410110164,000505
2013-10-3010310410210434,000520
2013-10-29105108102103104,000515
2013-10-2810510810410470,000520
2013-10-25112118104104837,000520
2013-10-249810798107275,000535
2013-10-23101102989861,000490
2013-10-221001019910134,000505
2013-10-211011019910143,000505
2013-10-18991009810052,000500
2013-10-179899989815,000490
2013-10-161001009797136,000485
2013-10-1510010297100166,000500
2013-10-119798979834,000490
2013-10-109898969773,000485
2013-10-0996100969928,000495
2013-10-089699959953,000495
2013-10-07981009698131,000490
2013-10-049999979837,000490
2013-10-0399100989934,000495
2013-10-02991049799155,000495
2013-10-019899979926,000495
2013-09-309999979819,000490
2013-09-2798100979948,000495
2013-09-269698959748,000485
2013-09-251001059595125,000475
2013-09-24961139698403,000490
2013-09-209394939340,000465
2013-09-199494929254,000460
2013-09-189295919581,000475
2013-09-179093909167,000455
2013-09-139092898945,000445
2013-09-129091898918,000445
2013-09-11919190909,000450
2013-09-108891889116,000455
2013-09-099091898911,000445
2013-09-069090898910,000445
2013-09-058990898913,000445
2013-09-048789878930,000445
2013-09-03888988894,000445
2013-09-02888887875,000435
2013-08-30888887876,000435
2013-08-29898987878,000435
2013-08-288989878718,000435
2013-08-279191909017,000450
2013-08-26899189916,000455
2013-08-238891889044,000450
2013-08-228890888931,000445
2013-08-21909090905,000450
2013-08-209191909021,000450
2013-08-169191909117,000455
2013-08-159393929210,000460
2013-08-149494929210,000460
2013-08-139192909217,000460
2013-08-12909190905,000450
2013-08-09919190903,000450
2013-08-08929290905,000450
2013-08-07919190909,000450
2013-08-06909190919,000455
2013-08-059293889173,000455
2013-08-029293919121,000455
2013-08-019193919223,000460
2013-07-31919391918,000455
2013-07-309293919328,000465
2013-07-299494919146,000455
2013-07-26969694948,000470
2013-07-259595949522,000475
2013-07-24959594959,000475
2013-07-239395939516,000475
2013-07-229595949511,000475
2013-07-199595949412,000470
2013-07-189596949541,000475
2013-07-179797959649,000480
2013-07-169999979847,000490
2013-07-1210110398100132,000500
2013-07-119810197101110,000505
2013-07-109698959798,000485
2013-07-099395939548,000475
2013-07-089696939448,000470
2013-07-059395939550,000475
2013-07-049293919222,000460
2013-07-039393929234,000460
2013-07-029494929210,000460
2013-07-01909290928,000460
2013-06-289191909028,000450
2013-06-279090889033,000450
2013-06-268892888833,000440
2013-06-259191888933,000445
2013-06-249293919220,000460
2013-06-219293909135,000455
2013-06-209393929312,000465
2013-06-199494939419,000470
2013-06-189494939323,000465
2013-06-179496949441,000470
2013-06-14959795974,000485
2013-06-139898949521,000475
2013-06-129599949917,000495
2013-06-119797959623,000480
2013-06-109296929628,000480
2013-06-079092889150,000455
2013-06-069495919374,000465
2013-06-0599100959597,000475
2013-06-04981019799122,000495
2013-06-03100101989869,000490
2013-05-3110110210010045,000500
2013-05-3010311099100278,000500
2013-05-29101108101104107,000520
2013-05-289999999933,000495
2013-05-2799100989931,000495
2013-05-241011039810055,000500
2013-05-231081089999325,000495
2013-05-22112112107107313,000535
2013-05-211121131121127,000560
2013-05-2011011411011343,000565
2013-05-1710611010611023,000550
2013-05-1611111110011098,000550
2013-05-1511411411111136,000555
2013-05-1411411411311317,000565
2013-05-1311611611311464,000570
2013-05-1011511711511640,000580
2013-05-0911411611311567,000575
2013-05-0811211511111285,000560
2013-05-0711111311111261,000560
2013-05-0211011110911050,000550
2013-05-0110711010710930,000545
2013-04-3010710810610859,000540
2013-04-2610911210910975,000545
2013-04-25114114106108169,000540
2013-04-24114114111113194,000565
2013-04-23114117114115102,000575
2013-04-22119120115116370,000580
2013-04-19109122109117632,000585
2013-04-18108112107107360,000535
2013-04-17100106100105354,000525
2013-04-169799969946,000495
2013-04-15991009798125,000490
2013-04-121001019910178,000505
2013-04-111001069799214,000495
2013-04-10991019899136,000495
2013-04-091031049999118,000495
2013-04-081001029910279,000510
2013-04-05961009699114,000495
2013-04-049596939660,000480
2013-04-039595959545,000475
2013-04-029394919477,000470
2013-04-019496939364,000465
2013-03-299596939472,000470
2013-03-2898999595191,000475
2013-03-271021029797117,000485
2013-03-269810298100163,000500
2013-03-25961059597285,000485
2013-03-2297989298179,000490
2013-03-219898969760,000485
2013-03-199698969757,000485
2013-03-189699969695,000480
2013-03-1595999499116,000495
2013-03-149495949420,000470
2013-03-1398989394208,000470
2013-03-12951079596421,000480
2013-03-119597959686,000480
2013-03-089595949454,000470
2013-03-0795959394120,000470
2013-03-0697999595120,000475
2013-03-0598100979779,000485
2013-03-0496999697133,000485
2013-03-011001009195390,000475
2013-02-281001019810090,000500
2013-02-271011029898200,000490
2013-02-2610310598100418,000500
2013-02-25112114106108260,000540
2013-02-22103111101108258,000540
2013-02-21111111101105552,000525
2013-02-2094122931112,062,000555
2013-02-1991939193330,000465
2013-02-188992899172,000455
2013-02-1591928790179,000450
2013-02-1492959191355,000455
2013-02-1391958893547,000465
2013-02-1292949092175,000460
2013-02-0890919091117,000455
2013-02-079092909128,000455
2013-02-0688928892225,000460
2013-02-058888868751,000435
2013-02-048789868799,000435
2013-02-018888878833,000440
2013-01-318687868715,000435
2013-01-3088888686191,000430
2013-01-299192888879,000440
2013-01-2888928891100,000455
2013-01-258889878733,000435
2013-01-248687868717,000435
2013-01-2390908687108,000435
2013-01-2291929090112,000450
2013-01-2186918689200,000445
2013-01-188587858749,000435
2013-01-1785898384180,000420
2013-01-1690908486196,000430
2013-01-1594988689455,000445
2013-01-1188898585314,000425
2013-01-1080908089735,000445
2013-01-0980827980115,000400
2013-01-088484808258,000410
2013-01-0785858082181,000410
2013-01-048283818373,000415

分割・併合履歴 : [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株