8247 (株)大和 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 404 | 404 | 399 | 400 | 900 | 400 |
| 2022-12-29 | 405 | 405 | 399 | 401 | 2,400 | 401 |
| 2022-12-28 | 404 | 405 | 399 | 401 | 2,900 | 401 |
| 2022-12-27 | 399 | 405 | 397 | 400 | 5,300 | 400 |
| 2022-12-26 | 402 | 402 | 398 | 399 | 2,500 | 399 |
| 2022-12-23 | 403 | 405 | 398 | 402 | 4,900 | 402 |
| 2022-12-22 | 400 | 403 | 400 | 403 | 2,400 | 403 |
| 2022-12-21 | 404 | 404 | 399 | 400 | 2,200 | 400 |
| 2022-12-20 | 406 | 406 | 400 | 404 | 3,500 | 404 |
| 2022-12-19 | 406 | 406 | 400 | 406 | 3,800 | 406 |
| 2022-12-16 | 408 | 408 | 400 | 406 | 1,600 | 406 |
| 2022-12-15 | 407 | 408 | 405 | 408 | 900 | 408 |
| 2022-12-14 | 408 | 408 | 404 | 406 | 1,600 | 406 |
| 2022-12-13 | 407 | 409 | 404 | 408 | 3,200 | 408 |
| 2022-12-12 | 404 | 408 | 404 | 405 | 900 | 405 |
| 2022-12-09 | 412 | 412 | 402 | 406 | 6,400 | 406 |
| 2022-12-08 | 403 | 405 | 393 | 405 | 10,500 | 405 |
| 2022-12-07 | 399 | 403 | 395 | 402 | 1,000 | 402 |
| 2022-12-06 | 400 | 403 | 395 | 400 | 4,500 | 400 |
| 2022-12-05 | 402 | 405 | 398 | 398 | 2,200 | 398 |
| 2022-12-02 | 400 | 400 | 396 | 400 | 1,700 | 400 |
| 2022-12-01 | 400 | 404 | 397 | 399 | 3,600 | 399 |
| 2022-11-30 | 400 | 403 | 397 | 398 | 3,300 | 398 |
| 2022-11-29 | 391 | 399 | 391 | 399 | 2,500 | 399 |
| 2022-11-28 | 400 | 400 | 398 | 400 | 900 | 400 |
| 2022-11-25 | 399 | 400 | 395 | 400 | 1,000 | 400 |
| 2022-11-24 | 399 | 399 | 396 | 399 | 1,200 | 399 |
| 2022-11-22 | 399 | 399 | 398 | 399 | 1,800 | 399 |
| 2022-11-21 | 399 | 399 | 392 | 397 | 2,200 | 397 |
| 2022-11-18 | 394 | 400 | 393 | 399 | 3,400 | 399 |
| 2022-11-17 | 398 | 399 | 395 | 396 | 1,800 | 396 |
| 2022-11-16 | 397 | 398 | 393 | 397 | 2,800 | 397 |
| 2022-11-15 | 399 | 399 | 394 | 396 | 1,800 | 396 |
| 2022-11-14 | 398 | 398 | 394 | 397 | 800 | 397 |
| 2022-11-11 | 396 | 398 | 395 | 397 | 4,200 | 397 |
| 2022-11-10 | 398 | 399 | 393 | 396 | 3,900 | 396 |
| 2022-11-09 | 399 | 399 | 395 | 398 | 2,100 | 398 |
| 2022-11-08 | 400 | 400 | 395 | 395 | 800 | 395 |
| 2022-11-07 | 400 | 400 | 394 | 396 | 1,300 | 396 |
| 2022-11-04 | 397 | 404 | 397 | 399 | 2,200 | 399 |
| 2022-11-02 | 400 | 405 | 397 | 400 | 2,200 | 400 |
| 2022-11-01 | 403 | 403 | 400 | 400 | 700 | 400 |
| 2022-10-31 | 404 | 404 | 400 | 400 | 1,700 | 400 |
| 2022-10-28 | 404 | 405 | 400 | 404 | 6,200 | 404 |
| 2022-10-27 | 402 | 404 | 397 | 404 | 5,700 | 404 |
| 2022-10-26 | 400 | 402 | 398 | 399 | 2,500 | 399 |
| 2022-10-25 | 399 | 403 | 399 | 399 | 1,200 | 399 |
| 2022-10-24 | 405 | 408 | 398 | 399 | 1,100 | 399 |
| 2022-10-21 | 394 | 405 | 394 | 405 | 5,900 | 405 |
| 2022-10-20 | 400 | 403 | 398 | 400 | 1,800 | 400 |
| 2022-10-19 | 398 | 405 | 398 | 400 | 3,700 | 400 |
| 2022-10-18 | 395 | 403 | 395 | 396 | 8,400 | 396 |
| 2022-10-17 | 394 | 405 | 394 | 395 | 7,800 | 395 |
| 2022-10-14 | 390 | 396 | 390 | 394 | 2,100 | 394 |
| 2022-10-13 | 391 | 393 | 385 | 390 | 1,900 | 390 |
| 2022-10-12 | 397 | 400 | 386 | 386 | 8,100 | 386 |
| 2022-10-11 | 394 | 399 | 390 | 397 | 8,600 | 397 |
| 2022-10-07 | 388 | 395 | 388 | 388 | 2,000 | 388 |
| 2022-10-06 | 387 | 397 | 387 | 389 | 4,400 | 389 |
| 2022-10-05 | 390 | 398 | 371 | 391 | 33,600 | 391 |
| 2022-10-04 | 404 | 418 | 400 | 400 | 11,600 | 400 |
| 2022-10-03 | 395 | 404 | 393 | 400 | 4,200 | 400 |
| 2022-09-30 | 392 | 405 | 391 | 400 | 7,900 | 400 |
| 2022-09-29 | 396 | 400 | 394 | 396 | 3,200 | 396 |
| 2022-09-28 | 389 | 391 | 385 | 391 | 3,100 | 391 |
| 2022-09-27 | 390 | 391 | 381 | 391 | 3,800 | 391 |
| 2022-09-26 | 391 | 394 | 384 | 388 | 5,600 | 388 |
| 2022-09-22 | 391 | 394 | 388 | 391 | 4,500 | 391 |
| 2022-09-21 | 390 | 400 | 390 | 394 | 3,500 | 394 |
| 2022-09-20 | 392 | 396 | 384 | 388 | 8,800 | 388 |
| 2022-09-16 | 400 | 400 | 382 | 390 | 18,900 | 390 |
| 2022-09-15 | 415 | 445 | 399 | 399 | 54,600 | 399 |
| 2022-09-14 | 387 | 470 | 386 | 399 | 214,000 | 399 |
| 2022-09-13 | 404 | 406 | 390 | 390 | 11,100 | 390 |
| 2022-09-12 | 408 | 467 | 393 | 396 | 116,100 | 396 |
| 2022-09-09 | 410 | 410 | 407 | 408 | 1,200 | 408 |
| 2022-09-08 | 404 | 410 | 404 | 410 | 900 | 410 |
| 2022-09-07 | 409 | 409 | 405 | 405 | 2,100 | 405 |
| 2022-09-06 | 410 | 410 | 408 | 408 | 400 | 408 |
| 2022-09-05 | 414 | 414 | 405 | 410 | 800 | 410 |
| 2022-09-02 | 418 | 418 | 408 | 414 | 2,200 | 414 |
| 2022-09-01 | 417 | 420 | 411 | 414 | 3,500 | 414 |
| 2022-08-31 | 405 | 423 | 401 | 416 | 25,700 | 416 |
| 2022-08-30 | 407 | 407 | 400 | 406 | 2,800 | 406 |
| 2022-08-29 | 406 | 408 | 390 | 408 | 6,400 | 408 |
| 2022-08-26 | 403 | 408 | 401 | 406 | 3,100 | 406 |
| 2022-08-25 | 398 | 402 | 398 | 400 | 2,900 | 400 |
| 2022-08-24 | 393 | 400 | 391 | 397 | 8,900 | 397 |
| 2022-08-23 | 394 | 394 | 386 | 392 | 1,600 | 392 |
| 2022-08-22 | 385 | 394 | 385 | 392 | 7,700 | 392 |
| 2022-08-19 | 391 | 391 | 387 | 387 | 1,000 | 387 |
| 2022-08-18 | 391 | 392 | 385 | 391 | 2,100 | 391 |
| 2022-08-17 | 387 | 391 | 385 | 390 | 1,700 | 390 |
| 2022-08-16 | 386 | 391 | 384 | 386 | 2,100 | 386 |
| 2022-08-15 | 389 | 393 | 387 | 388 | 1,600 | 388 |
| 2022-08-12 | 383 | 391 | 383 | 389 | 2,900 | 389 |
| 2022-08-10 | 386 | 392 | 385 | 391 | 2,700 | 391 |
| 2022-08-09 | 385 | 393 | 378 | 378 | 4,500 | 378 |
| 2022-08-08 | 399 | 399 | 380 | 393 | 6,900 | 393 |
| 2022-08-05 | 400 | 402 | 395 | 399 | 2,900 | 399 |
| 2022-08-04 | 400 | 403 | 393 | 400 | 3,900 | 400 |
| 2022-08-03 | 392 | 407 | 391 | 400 | 9,800 | 400 |
| 2022-08-02 | 396 | 398 | 386 | 388 | 3,400 | 388 |
| 2022-08-01 | 397 | 398 | 392 | 396 | 3,400 | 396 |
| 2022-07-29 | 380 | 391 | 377 | 385 | 31,500 | 385 |
| 2022-07-28 | 375 | 379 | 370 | 378 | 2,200 | 378 |
| 2022-07-27 | 367 | 379 | 367 | 375 | 7,900 | 375 |
| 2022-07-26 | 380 | 380 | 373 | 375 | 1,700 | 375 |
| 2022-07-25 | 374 | 379 | 371 | 373 | 1,500 | 373 |
| 2022-07-22 | 375 | 375 | 373 | 373 | 600 | 373 |
| 2022-07-21 | 374 | 374 | 367 | 370 | 1,500 | 370 |
| 2022-07-20 | 361 | 374 | 361 | 374 | 11,800 | 374 |
| 2022-07-19 | 368 | 369 | 359 | 360 | 3,200 | 360 |
| 2022-07-15 | 363 | 368 | 363 | 367 | 1,400 | 367 |
| 2022-07-14 | 366 | 366 | 357 | 363 | 4,400 | 363 |
| 2022-07-13 | 388 | 388 | 358 | 365 | 29,900 | 365 |
| 2022-07-12 | 367 | 387 | 361 | 386 | 12,900 | 386 |
| 2022-07-11 | 356 | 362 | 352 | 358 | 6,200 | 358 |
| 2022-07-08 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2022-07-07 | 353 | 361 | 348 | 352 | 5,900 | 352 |
| 2022-07-06 | 350 | 358 | 350 | 353 | 1,000 | 353 |
| 2022-07-05 | 349 | 350 | 348 | 350 | 1,200 | 350 |
| 2022-07-04 | 354 | 355 | 347 | 353 | 1,600 | 353 |
| 2022-07-01 | 351 | 356 | 351 | 354 | 1,600 | 354 |
| 2022-06-30 | 352 | 355 | 347 | 350 | 1,800 | 350 |
| 2022-06-29 | 348 | 353 | 348 | 351 | 600 | 351 |
| 2022-06-28 | 351 | 352 | 347 | 352 | 1,800 | 352 |
| 2022-06-27 | 355 | 355 | 348 | 351 | 2,100 | 351 |
| 2022-06-24 | 354 | 356 | 350 | 354 | 3,700 | 354 |
| 2022-06-23 | 353 | 354 | 350 | 353 | 1,000 | 353 |
| 2022-06-22 | 351 | 352 | 343 | 352 | 1,900 | 352 |
| 2022-06-21 | 349 | 353 | 344 | 344 | 1,400 | 344 |
| 2022-06-20 | 347 | 349 | 344 | 347 | 1,100 | 347 |
| 2022-06-17 | 348 | 350 | 342 | 350 | 2,100 | 350 |
| 2022-06-16 | 352 | 352 | 346 | 346 | 600 | 346 |
| 2022-06-15 | 352 | 354 | 345 | 349 | 1,700 | 349 |
| 2022-06-14 | 349 | 353 | 349 | 350 | 600 | 350 |
| 2022-06-13 | 350 | 355 | 348 | 352 | 3,100 | 352 |
| 2022-06-10 | 354 | 355 | 347 | 354 | 2,300 | 354 |
| 2022-06-09 | 354 | 354 | 348 | 352 | 2,400 | 352 |
| 2022-06-08 | 351 | 354 | 340 | 352 | 4,400 | 352 |
| 2022-06-07 | 355 | 359 | 352 | 352 | 3,100 | 352 |
| 2022-06-06 | 368 | 368 | 350 | 353 | 7,500 | 353 |
| 2022-06-03 | 357 | 357 | 348 | 352 | 2,100 | 352 |
| 2022-06-02 | 358 | 359 | 350 | 353 | 1,100 | 353 |
| 2022-06-01 | 350 | 358 | 350 | 353 | 1,300 | 353 |
| 2022-05-31 | 350 | 362 | 348 | 355 | 6,300 | 355 |
| 2022-05-30 | 359 | 359 | 346 | 348 | 4,100 | 348 |
| 2022-05-27 | 346 | 354 | 344 | 350 | 12,500 | 350 |
| 2022-05-26 | 345 | 363 | 337 | 342 | 45,300 | 342 |
| 2022-05-25 | 356 | 420 | 335 | 338 | 167,200 | 338 |
| 2022-05-24 | 342 | 355 | 342 | 348 | 1,900 | 348 |
| 2022-05-23 | 352 | 352 | 346 | 348 | 800 | 348 |
| 2022-05-20 | 345 | 349 | 341 | 344 | 2,200 | 344 |
| 2022-05-19 | 346 | 346 | 338 | 343 | 2,700 | 343 |
| 2022-05-18 | 344 | 344 | 343 | 343 | 600 | 343 |
| 2022-05-17 | 328 | 343 | 328 | 343 | 4,200 | 343 |
| 2022-05-16 | 340 | 346 | 335 | 335 | 4,000 | 335 |
| 2022-05-13 | 335 | 346 | 335 | 342 | 8,800 | 342 |
| 2022-05-12 | 338 | 352 | 329 | 347 | 22,100 | 347 |
| 2022-05-11 | 330 | 368 | 329 | 354 | 52,300 | 354 |
| 2022-05-10 | 334 | 335 | 330 | 335 | 1,400 | 335 |
| 2022-05-09 | 326 | 335 | 324 | 335 | 3,400 | 335 |
| 2022-05-06 | 322 | 334 | 322 | 330 | 5,800 | 330 |
| 2022-05-02 | 329 | 329 | 324 | 325 | 2,400 | 325 |
| 2022-04-28 | 335 | 335 | 327 | 331 | 7,200 | 331 |
| 2022-04-27 | 329 | 334 | 325 | 331 | 3,200 | 331 |
| 2022-04-26 | 327 | 334 | 322 | 333 | 2,300 | 333 |
| 2022-04-25 | 325 | 328 | 322 | 327 | 1,400 | 327 |
| 2022-04-22 | 329 | 329 | 318 | 325 | 3,200 | 325 |
| 2022-04-21 | 322 | 330 | 322 | 328 | 4,600 | 328 |
| 2022-04-20 | 320 | 327 | 312 | 324 | 4,300 | 324 |
| 2022-04-19 | 320 | 321 | 315 | 321 | 2,100 | 321 |
| 2022-04-18 | 318 | 323 | 317 | 321 | 2,300 | 321 |
| 2022-04-15 | 326 | 327 | 314 | 324 | 20,500 | 324 |
| 2022-04-14 | 327 | 336 | 320 | 328 | 30,800 | 328 |
| 2022-04-13 | 352 | 366 | 320 | 326 | 63,100 | 326 |
| 2022-04-12 | 364 | 367 | 360 | 366 | 3,200 | 366 |
| 2022-04-11 | 363 | 367 | 353 | 367 | 3,300 | 367 |
| 2022-04-08 | 354 | 363 | 354 | 360 | 2,100 | 360 |
| 2022-04-07 | 353 | 359 | 351 | 359 | 3,400 | 359 |
| 2022-04-06 | 354 | 357 | 353 | 353 | 2,300 | 353 |
| 2022-04-05 | 346 | 354 | 345 | 353 | 5,000 | 353 |
| 2022-04-04 | 355 | 355 | 352 | 354 | 400 | 354 |
| 2022-04-01 | 354 | 356 | 349 | 353 | 2,200 | 353 |
| 2022-03-31 | 355 | 355 | 351 | 354 | 300 | 354 |
| 2022-03-30 | 357 | 357 | 346 | 355 | 3,000 | 355 |
| 2022-03-29 | 356 | 359 | 355 | 357 | 600 | 357 |
| 2022-03-28 | 360 | 364 | 355 | 360 | 2,400 | 360 |
| 2022-03-25 | 352 | 361 | 350 | 360 | 21,800 | 360 |
| 2022-03-24 | 369 | 371 | 361 | 365 | 7,000 | 365 |
| 2022-03-23 | 371 | 374 | 368 | 369 | 1,400 | 369 |
| 2022-03-22 | 374 | 374 | 362 | 371 | 3,100 | 371 |
| 2022-03-18 | 377 | 377 | 369 | 374 | 800 | 374 |
| 2022-03-17 | 369 | 381 | 362 | 375 | 10,300 | 375 |
| 2022-03-16 | 358 | 370 | 358 | 370 | 7,100 | 370 |
| 2022-03-15 | 350 | 357 | 350 | 357 | 1,700 | 357 |
| 2022-03-14 | 356 | 358 | 353 | 358 | 400 | 358 |
| 2022-03-11 | 352 | 355 | 352 | 355 | 1,000 | 355 |
| 2022-03-10 | 353 | 358 | 351 | 358 | 1,300 | 358 |
| 2022-03-09 | 353 | 353 | 353 | 353 | 200 | 353 |
| 2022-03-08 | 353 | 353 | 346 | 350 | 1,700 | 350 |
| 2022-03-07 | 365 | 365 | 353 | 355 | 1,100 | 355 |
| 2022-03-04 | 362 | 362 | 357 | 361 | 1,100 | 361 |
| 2022-03-03 | 355 | 362 | 355 | 362 | 3,400 | 362 |
| 2022-03-02 | 351 | 356 | 351 | 355 | 1,700 | 355 |
| 2022-03-01 | 357 | 357 | 352 | 357 | 1,600 | 357 |
| 2022-02-28 | 358 | 362 | 342 | 358 | 5,000 | 358 |
| 2022-02-25 | 359 | 363 | 354 | 358 | 6,700 | 358 |
| 2022-02-24 | 368 | 370 | 366 | 370 | 4,200 | 370 |
| 2022-02-22 | 368 | 368 | 361 | 365 | 2,100 | 365 |
| 2022-02-21 | 361 | 368 | 361 | 368 | 3,200 | 368 |
| 2022-02-18 | 357 | 363 | 355 | 362 | 14,200 | 362 |
| 2022-02-17 | 375 | 375 | 371 | 373 | 2,400 | 373 |
| 2022-02-16 | 371 | 373 | 370 | 373 | 3,000 | 373 |
| 2022-02-15 | 368 | 373 | 368 | 372 | 1,600 | 372 |
| 2022-02-14 | 373 | 375 | 373 | 373 | 1,100 | 373 |
| 2022-02-10 | 374 | 374 | 366 | 373 | 1,600 | 373 |
| 2022-02-09 | 370 | 374 | 370 | 372 | 700 | 372 |
| 2022-02-08 | 367 | 370 | 367 | 370 | 1,400 | 370 |
| 2022-02-07 | 364 | 367 | 364 | 367 | 600 | 367 |
| 2022-02-04 | 363 | 366 | 360 | 364 | 4,800 | 364 |
| 2022-02-03 | 367 | 368 | 362 | 365 | 3,600 | 365 |
| 2022-02-02 | 367 | 370 | 364 | 367 | 1,400 | 367 |
| 2022-02-01 | 367 | 375 | 360 | 366 | 1,600 | 366 |
| 2022-01-31 | 369 | 369 | 355 | 365 | 5,500 | 365 |
| 2022-01-28 | 367 | 368 | 363 | 363 | 1,200 | 363 |
| 2022-01-27 | 367 | 367 | 361 | 365 | 1,000 | 365 |
| 2022-01-26 | 364 | 365 | 361 | 365 | 1,100 | 365 |
| 2022-01-25 | 363 | 367 | 358 | 364 | 2,900 | 364 |
| 2022-01-24 | 364 | 366 | 364 | 364 | 900 | 364 |
| 2022-01-21 | 364 | 365 | 360 | 365 | 3,000 | 365 |
| 2022-01-20 | 369 | 369 | 361 | 368 | 1,300 | 368 |
| 2022-01-19 | 364 | 367 | 360 | 366 | 4,100 | 366 |
| 2022-01-18 | 366 | 371 | 363 | 365 | 2,000 | 365 |
| 2022-01-17 | 368 | 369 | 365 | 369 | 1,600 | 369 |
| 2022-01-14 | 372 | 372 | 366 | 369 | 1,600 | 369 |
| 2022-01-13 | 374 | 374 | 366 | 370 | 2,600 | 370 |
| 2022-01-12 | 375 | 375 | 370 | 371 | 1,000 | 371 |
| 2022-01-11 | 374 | 376 | 369 | 369 | 3,400 | 369 |
| 2022-01-07 | 374 | 375 | 366 | 374 | 1,200 | 374 |
| 2022-01-06 | 370 | 373 | 368 | 372 | 1,300 | 372 |
| 2022-01-05 | 380 | 380 | 362 | 372 | 5,500 | 372 |
| 2022-01-04 | 372 | 380 | 372 | 377 | 2,200 | 377 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株
