8247 (株)大和 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 190 | 190 | 189 | 190 | 19,000 | 950 |
| 2015-12-29 | 182 | 185 | 181 | 185 | 34,000 | 925 |
| 2015-12-28 | 178 | 189 | 178 | 182 | 29,000 | 910 |
| 2015-12-25 | 176 | 180 | 175 | 178 | 59,000 | 890 |
| 2015-12-24 | 182 | 184 | 175 | 180 | 58,000 | 900 |
| 2015-12-22 | 184 | 185 | 182 | 182 | 25,000 | 910 |
| 2015-12-21 | 186 | 186 | 182 | 183 | 44,000 | 915 |
| 2015-12-18 | 187 | 189 | 187 | 188 | 22,000 | 940 |
| 2015-12-17 | 191 | 192 | 188 | 190 | 34,000 | 950 |
| 2015-12-16 | 190 | 190 | 188 | 190 | 21,000 | 950 |
| 2015-12-15 | 191 | 192 | 186 | 186 | 35,000 | 930 |
| 2015-12-14 | 192 | 193 | 190 | 191 | 12,000 | 955 |
| 2015-12-11 | 192 | 194 | 191 | 193 | 21,000 | 965 |
| 2015-12-10 | 194 | 195 | 191 | 193 | 37,000 | 965 |
| 2015-12-09 | 199 | 200 | 196 | 196 | 35,000 | 980 |
| 2015-12-08 | 196 | 198 | 195 | 197 | 68,000 | 985 |
| 2015-12-07 | 194 | 195 | 193 | 195 | 38,000 | 975 |
| 2015-12-04 | 192 | 193 | 190 | 193 | 35,000 | 965 |
| 2015-12-03 | 194 | 194 | 191 | 192 | 18,000 | 960 |
| 2015-12-02 | 194 | 196 | 192 | 193 | 32,000 | 965 |
| 2015-12-01 | 200 | 202 | 194 | 194 | 118,000 | 970 |
| 2015-11-30 | 198 | 208 | 194 | 197 | 715,000 | 985 |
| 2015-11-27 | 186 | 186 | 184 | 184 | 23,000 | 920 |
| 2015-11-26 | 184 | 187 | 184 | 185 | 45,000 | 925 |
| 2015-11-25 | 180 | 183 | 180 | 183 | 38,000 | 915 |
| 2015-11-24 | 179 | 180 | 178 | 179 | 60,000 | 895 |
| 2015-11-20 | 179 | 179 | 176 | 178 | 10,000 | 890 |
| 2015-11-19 | 179 | 179 | 177 | 178 | 25,000 | 890 |
| 2015-11-18 | 175 | 177 | 174 | 177 | 9,000 | 885 |
| 2015-11-17 | 174 | 177 | 172 | 177 | 17,000 | 885 |
| 2015-11-16 | 175 | 179 | 172 | 175 | 18,000 | 875 |
| 2015-11-13 | 178 | 178 | 176 | 177 | 13,000 | 885 |
| 2015-11-12 | 180 | 180 | 178 | 179 | 8,000 | 895 |
| 2015-11-11 | 180 | 180 | 177 | 178 | 59,000 | 890 |
| 2015-11-10 | 180 | 181 | 179 | 180 | 42,000 | 900 |
| 2015-11-09 | 180 | 183 | 180 | 180 | 30,000 | 900 |
| 2015-11-06 | 180 | 183 | 180 | 183 | 28,000 | 915 |
| 2015-11-05 | 185 | 185 | 179 | 180 | 21,000 | 900 |
| 2015-11-04 | 187 | 187 | 183 | 185 | 9,000 | 925 |
| 2015-11-02 | 184 | 187 | 184 | 184 | 4,000 | 920 |
| 2015-10-30 | 186 | 188 | 184 | 185 | 21,000 | 925 |
| 2015-10-29 | 186 | 186 | 185 | 186 | 13,000 | 930 |
| 2015-10-28 | 188 | 188 | 182 | 186 | 21,000 | 930 |
| 2015-10-27 | 189 | 189 | 187 | 188 | 9,000 | 940 |
| 2015-10-26 | 188 | 189 | 186 | 189 | 25,000 | 945 |
| 2015-10-23 | 182 | 190 | 181 | 187 | 45,000 | 935 |
| 2015-10-22 | 187 | 187 | 182 | 182 | 19,000 | 910 |
| 2015-10-21 | 186 | 187 | 185 | 187 | 8,000 | 935 |
| 2015-10-20 | 186 | 187 | 184 | 187 | 14,000 | 935 |
| 2015-10-19 | 187 | 188 | 187 | 188 | 11,000 | 940 |
| 2015-10-16 | 195 | 195 | 190 | 190 | 29,000 | 950 |
| 2015-10-15 | 190 | 192 | 185 | 192 | 44,000 | 960 |
| 2015-10-14 | 190 | 193 | 188 | 192 | 15,000 | 960 |
| 2015-10-13 | 195 | 198 | 188 | 190 | 57,000 | 950 |
| 2015-10-09 | 200 | 202 | 196 | 199 | 41,000 | 995 |
| 2015-10-08 | 199 | 203 | 199 | 201 | 27,000 | 1,005 |
| 2015-10-07 | 194 | 200 | 194 | 199 | 34,000 | 995 |
| 2015-10-06 | 191 | 199 | 191 | 192 | 115,000 | 960 |
| 2015-10-05 | 193 | 195 | 189 | 194 | 187,000 | 970 |
| 2015-10-02 | 180 | 190 | 179 | 189 | 173,000 | 945 |
| 2015-10-01 | 173 | 180 | 172 | 178 | 59,000 | 890 |
| 2015-09-30 | 170 | 174 | 170 | 174 | 12,000 | 870 |
| 2015-09-29 | 176 | 176 | 166 | 169 | 37,000 | 845 |
| 2015-09-28 | 175 | 175 | 171 | 172 | 35,000 | 860 |
| 2015-09-25 | 168 | 171 | 167 | 168 | 21,000 | 840 |
| 2015-09-24 | 168 | 171 | 168 | 168 | 21,000 | 840 |
| 2015-09-18 | 170 | 170 | 165 | 167 | 49,000 | 835 |
| 2015-09-17 | 170 | 171 | 169 | 170 | 30,000 | 850 |
| 2015-09-16 | 170 | 170 | 166 | 169 | 25,000 | 845 |
| 2015-09-15 | 169 | 172 | 169 | 169 | 20,000 | 845 |
| 2015-09-14 | 171 | 171 | 168 | 169 | 14,000 | 845 |
| 2015-09-11 | 164 | 171 | 164 | 171 | 39,000 | 855 |
| 2015-09-10 | 166 | 166 | 165 | 165 | 16,000 | 825 |
| 2015-09-09 | 167 | 170 | 167 | 169 | 52,000 | 845 |
| 2015-09-08 | 166 | 168 | 163 | 164 | 29,000 | 820 |
| 2015-09-07 | 170 | 174 | 165 | 170 | 37,000 | 850 |
| 2015-09-04 | 178 | 178 | 168 | 173 | 50,000 | 865 |
| 2015-09-03 | 178 | 178 | 177 | 178 | 8,000 | 890 |
| 2015-09-02 | 172 | 179 | 172 | 176 | 51,000 | 880 |
| 2015-09-01 | 185 | 188 | 178 | 178 | 65,000 | 890 |
| 2015-08-31 | 190 | 190 | 188 | 188 | 19,000 | 940 |
| 2015-08-28 | 186 | 192 | 186 | 190 | 41,000 | 950 |
| 2015-08-27 | 180 | 189 | 180 | 186 | 114,000 | 930 |
| 2015-08-26 | 172 | 180 | 171 | 179 | 148,000 | 895 |
| 2015-08-25 | 161 | 188 | 158 | 175 | 205,000 | 875 |
| 2015-08-24 | 194 | 199 | 176 | 176 | 161,000 | 880 |
| 2015-08-21 | 210 | 210 | 199 | 207 | 199,000 | 1,035 |
| 2015-08-20 | 212 | 215 | 212 | 212 | 44,000 | 1,060 |
| 2015-08-19 | 217 | 217 | 213 | 214 | 26,000 | 1,070 |
| 2015-08-18 | 215 | 218 | 215 | 215 | 17,000 | 1,075 |
| 2015-08-17 | 214 | 217 | 214 | 215 | 14,000 | 1,075 |
| 2015-08-14 | 214 | 216 | 213 | 215 | 21,000 | 1,075 |
| 2015-08-13 | 218 | 218 | 216 | 217 | 27,000 | 1,085 |
| 2015-08-12 | 211 | 218 | 211 | 218 | 136,000 | 1,090 |
| 2015-08-11 | 213 | 214 | 211 | 212 | 48,000 | 1,060 |
| 2015-08-10 | 211 | 217 | 211 | 217 | 50,000 | 1,085 |
| 2015-08-07 | 215 | 217 | 213 | 213 | 24,000 | 1,065 |
| 2015-08-06 | 217 | 218 | 214 | 218 | 51,000 | 1,090 |
| 2015-08-05 | 215 | 219 | 213 | 219 | 44,000 | 1,095 |
| 2015-08-04 | 216 | 217 | 214 | 215 | 39,000 | 1,075 |
| 2015-08-03 | 217 | 219 | 216 | 217 | 42,000 | 1,085 |
| 2015-07-31 | 221 | 222 | 216 | 219 | 76,000 | 1,095 |
| 2015-07-30 | 216 | 225 | 215 | 223 | 247,000 | 1,115 |
| 2015-07-29 | 213 | 215 | 212 | 215 | 28,000 | 1,075 |
| 2015-07-28 | 211 | 214 | 211 | 214 | 38,000 | 1,070 |
| 2015-07-27 | 216 | 216 | 212 | 215 | 29,000 | 1,075 |
| 2015-07-24 | 219 | 219 | 215 | 218 | 38,000 | 1,090 |
| 2015-07-23 | 218 | 219 | 217 | 218 | 19,000 | 1,090 |
| 2015-07-22 | 219 | 220 | 215 | 217 | 33,000 | 1,085 |
| 2015-07-21 | 218 | 220 | 218 | 220 | 43,000 | 1,100 |
| 2015-07-17 | 219 | 219 | 217 | 219 | 32,000 | 1,095 |
| 2015-07-16 | 219 | 221 | 219 | 221 | 79,000 | 1,105 |
| 2015-07-15 | 229 | 229 | 219 | 219 | 302,000 | 1,095 |
| 2015-07-14 | 227 | 237 | 227 | 236 | 184,000 | 1,180 |
| 2015-07-13 | 216 | 223 | 216 | 223 | 72,000 | 1,115 |
| 2015-07-10 | 212 | 215 | 210 | 212 | 58,000 | 1,060 |
| 2015-07-09 | 213 | 214 | 208 | 212 | 107,000 | 1,060 |
| 2015-07-08 | 221 | 222 | 216 | 217 | 68,000 | 1,085 |
| 2015-07-07 | 225 | 225 | 220 | 220 | 44,000 | 1,100 |
| 2015-07-06 | 222 | 224 | 220 | 221 | 60,000 | 1,105 |
| 2015-07-03 | 224 | 226 | 222 | 226 | 32,000 | 1,130 |
| 2015-07-02 | 225 | 226 | 222 | 224 | 25,000 | 1,120 |
| 2015-07-01 | 223 | 226 | 223 | 224 | 35,000 | 1,120 |
| 2015-06-30 | 219 | 225 | 219 | 225 | 47,000 | 1,125 |
| 2015-06-29 | 223 | 228 | 218 | 218 | 128,000 | 1,090 |
| 2015-06-26 | 225 | 229 | 224 | 229 | 60,000 | 1,145 |
| 2015-06-25 | 223 | 225 | 223 | 225 | 49,000 | 1,125 |
| 2015-06-24 | 227 | 228 | 223 | 223 | 116,000 | 1,115 |
| 2015-06-23 | 227 | 244 | 221 | 225 | 418,000 | 1,125 |
| 2015-06-22 | 223 | 227 | 221 | 227 | 61,000 | 1,135 |
| 2015-06-19 | 223 | 223 | 220 | 220 | 48,000 | 1,100 |
| 2015-06-18 | 227 | 227 | 221 | 223 | 161,000 | 1,115 |
| 2015-06-17 | 232 | 248 | 226 | 229 | 685,000 | 1,145 |
| 2015-06-16 | 215 | 231 | 215 | 225 | 262,000 | 1,125 |
| 2015-06-15 | 211 | 214 | 211 | 214 | 24,000 | 1,070 |
| 2015-06-12 | 211 | 213 | 210 | 211 | 28,000 | 1,055 |
| 2015-06-11 | 213 | 214 | 212 | 212 | 14,000 | 1,060 |
| 2015-06-10 | 214 | 215 | 212 | 214 | 12,000 | 1,070 |
| 2015-06-09 | 215 | 215 | 212 | 214 | 23,000 | 1,070 |
| 2015-06-08 | 214 | 217 | 211 | 214 | 63,000 | 1,070 |
| 2015-06-05 | 213 | 216 | 211 | 215 | 47,000 | 1,075 |
| 2015-06-04 | 215 | 217 | 214 | 214 | 30,000 | 1,070 |
| 2015-06-03 | 212 | 214 | 211 | 212 | 36,000 | 1,060 |
| 2015-06-02 | 215 | 216 | 209 | 212 | 142,000 | 1,060 |
| 2015-06-01 | 218 | 220 | 215 | 217 | 64,000 | 1,085 |
| 2015-05-29 | 220 | 220 | 217 | 219 | 53,000 | 1,095 |
| 2015-05-28 | 221 | 224 | 219 | 219 | 82,000 | 1,095 |
| 2015-05-27 | 218 | 223 | 218 | 220 | 53,000 | 1,100 |
| 2015-05-26 | 231 | 233 | 218 | 220 | 161,000 | 1,100 |
| 2015-05-25 | 245 | 245 | 232 | 234 | 84,000 | 1,170 |
| 2015-05-22 | 247 | 249 | 242 | 244 | 249,000 | 1,220 |
| 2015-05-21 | 229 | 248 | 227 | 240 | 739,000 | 1,200 |
| 2015-05-20 | 216 | 227 | 214 | 225 | 152,000 | 1,125 |
| 2015-05-19 | 201 | 221 | 201 | 217 | 184,000 | 1,085 |
| 2015-05-18 | 206 | 208 | 200 | 201 | 165,000 | 1,005 |
| 2015-05-15 | 211 | 213 | 210 | 210 | 26,000 | 1,050 |
| 2015-05-14 | 212 | 214 | 211 | 211 | 58,000 | 1,055 |
| 2015-05-13 | 219 | 219 | 213 | 216 | 35,000 | 1,080 |
| 2015-05-12 | 221 | 221 | 217 | 219 | 45,000 | 1,095 |
| 2015-05-11 | 224 | 224 | 221 | 222 | 50,000 | 1,110 |
| 2015-05-08 | 228 | 229 | 224 | 224 | 24,000 | 1,120 |
| 2015-05-07 | 227 | 227 | 225 | 226 | 22,000 | 1,130 |
| 2015-05-01 | 230 | 230 | 226 | 226 | 82,000 | 1,130 |
| 2015-04-30 | 233 | 233 | 230 | 231 | 58,000 | 1,155 |
| 2015-04-28 | 235 | 235 | 232 | 233 | 51,000 | 1,165 |
| 2015-04-27 | 236 | 236 | 232 | 234 | 33,000 | 1,170 |
| 2015-04-24 | 234 | 236 | 233 | 235 | 31,000 | 1,175 |
| 2015-04-23 | 232 | 236 | 231 | 234 | 40,000 | 1,170 |
| 2015-04-22 | 233 | 233 | 231 | 231 | 41,000 | 1,155 |
| 2015-04-21 | 232 | 234 | 231 | 232 | 50,000 | 1,160 |
| 2015-04-20 | 233 | 236 | 231 | 234 | 100,000 | 1,170 |
| 2015-04-17 | 235 | 236 | 234 | 234 | 54,000 | 1,170 |
| 2015-04-16 | 241 | 241 | 233 | 234 | 139,000 | 1,170 |
| 2015-04-15 | 246 | 246 | 241 | 241 | 53,000 | 1,205 |
| 2015-04-14 | 249 | 250 | 242 | 246 | 206,000 | 1,230 |
| 2015-04-13 | 237 | 248 | 237 | 238 | 153,000 | 1,190 |
| 2015-04-10 | 237 | 240 | 235 | 240 | 83,000 | 1,200 |
| 2015-04-09 | 240 | 240 | 236 | 237 | 58,000 | 1,185 |
| 2015-04-08 | 247 | 247 | 235 | 241 | 132,000 | 1,205 |
| 2015-04-07 | 251 | 251 | 243 | 245 | 184,000 | 1,225 |
| 2015-04-06 | 250 | 265 | 246 | 251 | 467,000 | 1,255 |
| 2015-04-03 | 232 | 250 | 232 | 250 | 369,000 | 1,250 |
| 2015-04-02 | 229 | 233 | 229 | 232 | 78,000 | 1,160 |
| 2015-04-01 | 227 | 235 | 225 | 233 | 155,000 | 1,165 |
| 2015-03-31 | 231 | 231 | 225 | 227 | 91,000 | 1,135 |
| 2015-03-30 | 221 | 225 | 221 | 222 | 58,000 | 1,110 |
| 2015-03-27 | 230 | 230 | 221 | 221 | 121,000 | 1,105 |
| 2015-03-26 | 231 | 232 | 225 | 225 | 183,000 | 1,125 |
| 2015-03-25 | 231 | 241 | 230 | 233 | 182,000 | 1,165 |
| 2015-03-24 | 230 | 232 | 225 | 231 | 326,000 | 1,155 |
| 2015-03-23 | 242 | 242 | 230 | 237 | 293,000 | 1,185 |
| 2015-03-20 | 250 | 254 | 240 | 242 | 518,000 | 1,210 |
| 2015-03-19 | 240 | 263 | 240 | 258 | 729,000 | 1,290 |
| 2015-03-18 | 236 | 240 | 230 | 236 | 419,000 | 1,180 |
| 2015-03-17 | 250 | 256 | 237 | 240 | 637,000 | 1,200 |
| 2015-03-16 | 286 | 286 | 253 | 258 | 856,000 | 1,290 |
| 2015-03-13 | 301 | 304 | 286 | 290 | 515,000 | 1,450 |
| 2015-03-12 | 325 | 333 | 292 | 304 | 940,000 | 1,520 |
| 2015-03-11 | 320 | 365 | 320 | 326 | 1,115,000 | 1,630 |
| 2015-03-10 | 325 | 338 | 310 | 319 | 1,702,000 | 1,595 |
| 2015-03-09 | 292 | 317 | 292 | 316 | 1,031,000 | 1,580 |
| 2015-03-06 | 288 | 292 | 285 | 290 | 189,000 | 1,450 |
| 2015-03-05 | 284 | 289 | 281 | 286 | 141,000 | 1,430 |
| 2015-03-04 | 285 | 288 | 282 | 286 | 159,000 | 1,430 |
| 2015-03-03 | 293 | 296 | 286 | 291 | 193,000 | 1,455 |
| 2015-03-02 | 293 | 296 | 285 | 293 | 285,000 | 1,465 |
| 2015-02-27 | 297 | 297 | 281 | 285 | 345,000 | 1,425 |
| 2015-02-26 | 273 | 313 | 270 | 298 | 834,000 | 1,490 |
| 2015-02-25 | 271 | 274 | 271 | 273 | 86,000 | 1,365 |
| 2015-02-24 | 273 | 279 | 271 | 271 | 164,000 | 1,355 |
| 2015-02-23 | 274 | 276 | 272 | 273 | 145,000 | 1,365 |
| 2015-02-20 | 269 | 269 | 265 | 268 | 46,000 | 1,340 |
| 2015-02-19 | 270 | 271 | 258 | 266 | 141,000 | 1,330 |
| 2015-02-18 | 275 | 278 | 269 | 270 | 90,000 | 1,350 |
| 2015-02-17 | 279 | 279 | 271 | 275 | 125,000 | 1,375 |
| 2015-02-16 | 273 | 283 | 273 | 281 | 128,000 | 1,405 |
| 2015-02-13 | 279 | 279 | 268 | 271 | 95,000 | 1,355 |
| 2015-02-12 | 279 | 283 | 273 | 275 | 81,000 | 1,375 |
| 2015-02-10 | 285 | 286 | 277 | 279 | 90,000 | 1,395 |
| 2015-02-09 | 268 | 287 | 266 | 283 | 214,000 | 1,415 |
| 2015-02-06 | 267 | 275 | 260 | 268 | 95,000 | 1,340 |
| 2015-02-05 | 275 | 275 | 255 | 259 | 135,000 | 1,295 |
| 2015-02-04 | 284 | 290 | 268 | 276 | 220,000 | 1,380 |
| 2015-02-03 | 303 | 306 | 274 | 276 | 559,000 | 1,380 |
| 2015-02-02 | 275 | 298 | 273 | 298 | 552,000 | 1,490 |
| 2015-01-30 | 248 | 273 | 245 | 273 | 336,000 | 1,365 |
| 2015-01-29 | 236 | 256 | 236 | 242 | 241,000 | 1,210 |
| 2015-01-28 | 225 | 244 | 220 | 242 | 241,000 | 1,210 |
| 2015-01-27 | 214 | 227 | 211 | 227 | 141,000 | 1,135 |
| 2015-01-26 | 220 | 220 | 208 | 216 | 167,000 | 1,080 |
| 2015-01-23 | 220 | 230 | 217 | 222 | 142,000 | 1,110 |
| 2015-01-22 | 225 | 227 | 215 | 219 | 142,000 | 1,095 |
| 2015-01-21 | 240 | 240 | 224 | 227 | 149,000 | 1,135 |
| 2015-01-20 | 241 | 241 | 228 | 240 | 239,000 | 1,200 |
| 2015-01-19 | 247 | 257 | 242 | 243 | 107,000 | 1,215 |
| 2015-01-16 | 247 | 253 | 243 | 249 | 115,000 | 1,245 |
| 2015-01-15 | 272 | 272 | 242 | 252 | 248,000 | 1,260 |
| 2015-01-14 | 274 | 281 | 252 | 272 | 360,000 | 1,360 |
| 2015-01-13 | 263 | 309 | 257 | 282 | 1,359,000 | 1,410 |
| 2015-01-09 | 300 | 318 | 243 | 255 | 1,478,000 | 1,275 |
| 2015-01-08 | 247 | 284 | 246 | 280 | 1,051,000 | 1,400 |
| 2015-01-07 | 226 | 247 | 225 | 242 | 591,000 | 1,210 |
| 2015-01-06 | 211 | 227 | 210 | 225 | 541,000 | 1,125 |
| 2015-01-05 | 191 | 232 | 191 | 215 | 713,000 | 1,075 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株
