大和(8247)の株価時系列情報
大和(8247)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 134 | 147 | 132 | 147 | 5,000 |
2002/12/26 | 139 | 140 | 139 | 140 | 2,000 |
2002/12/25 | 133 | 138 | 132 | 138 | 9,000 |
2002/12/24 | 143 | 143 | 130 | 130 | 27,000 |
2002/12/20 | 136 | 144 | 136 | 144 | 4,000 |
2002/12/19 | 136 | 136 | 136 | 136 | 4,000 |
2002/12/18 | 135 | 140 | 135 | 136 | 6,000 |
2002/12/17 | 140 | 140 | 140 | 140 | 4,000 |
2002/12/16 | 141 | 141 | 141 | 141 | 1,000 |
2002/12/13 | 150 | 150 | 140 | 140 | 5,000 |
2002/12/12 | 143 | 143 | 143 | 143 | 5,000 |
2002/12/11 | 143 | 143 | 143 | 143 | 1,000 |
2002/12/10 | 138 | 144 | 138 | 144 | 5,000 |
2002/12/09 | 163 | 163 | 163 | 163 | 28,000 |
2002/12/06 | 155 | 155 | 155 | 155 | 18,000 |
2002/12/05 | 147 | 148 | 147 | 147 | 9,000 |
2002/12/04 | 140 | 140 | 140 | 140 | 4,000 |
2002/12/03 | 142 | 144 | 142 | 144 | 7,000 |
2002/12/02 | 145 | 145 | 145 | 145 | 3,000 |
2002/11/29 | 150 | 150 | 150 | 150 | 6,000 |
2002/11/28 | 142 | 142 | 142 | 142 | 6,000 |
2002/11/27 | 135 | 135 | 135 | 135 | 3,000 |
2002/11/25 | 135 | 135 | 135 | 135 | 1,000 |
2002/11/22 | 135 | 135 | 135 | 135 | 1,000 |
2002/11/20 | 135 | 135 | 135 | 135 | 2,000 |
2002/11/19 | 135 | 135 | 130 | 130 | 4,000 |
2002/11/18 | 140 | 140 | 135 | 135 | 6,000 |
2002/11/15 | 140 | 140 | 140 | 140 | 6,000 |
2002/11/14 | 141 | 148 | 141 | 143 | 3,000 |
2002/11/13 | 141 | 141 | 141 | 141 | 2,000 |
2002/11/11 | 142 | 142 | 142 | 142 | 1,000 |
2002/11/08 | 141 | 141 | 141 | 141 | 2,000 |
2002/11/07 | 150 | 150 | 141 | 141 | 3,000 |
2002/11/05 | 150 | 150 | 150 | 150 | 1,000 |
2002/11/01 | 145 | 150 | 145 | 150 | 2,000 |
2002/10/31 | 149 | 149 | 140 | 140 | 18,000 |
2002/10/30 | 155 | 155 | 151 | 151 | 5,000 |
2002/10/29 | 145 | 151 | 145 | 151 | 15,000 |
2002/10/28 | 145 | 151 | 145 | 151 | 3,000 |
2002/10/25 | 156 | 156 | 145 | 145 | 8,000 |
2002/10/24 | 155 | 155 | 155 | 155 | 1,000 |
2002/10/23 | 152 | 152 | 152 | 152 | 2,000 |
2002/10/22 | 151 | 151 | 150 | 150 | 5,000 |
2002/10/17 | 150 | 150 | 150 | 150 | 3,000 |
2002/10/08 | 150 | 150 | 150 | 150 | 3,000 |
2002/10/07 | 150 | 150 | 150 | 150 | 1,000 |
2002/10/04 | 155 | 155 | 155 | 155 | 2,000 |
2002/10/03 | 155 | 155 | 155 | 155 | 1,000 |
2002/10/01 | 171 | 171 | 171 | 171 | 4,000 |
2002/09/30 | 162 | 162 | 162 | 162 | 19,000 |
2002/09/27 | 154 | 154 | 154 | 154 | 1,000 |
2002/09/26 | 154 | 154 | 153 | 153 | 6,000 |
2002/09/25 | 154 | 154 | 154 | 154 | 1,000 |
2002/09/24 | 150 | 150 | 150 | 150 | 1,000 |
2002/09/20 | 156 | 156 | 156 | 156 | 2,000 |
2002/09/19 | 156 | 156 | 156 | 156 | 1,000 |
2002/09/18 | 156 | 156 | 156 | 156 | 1,000 |
2002/09/13 | 165 | 165 | 165 | 165 | 1,000 |
2002/09/12 | 165 | 165 | 165 | 165 | 1,000 |
2002/09/10 | 160 | 160 | 160 | 160 | 2,000 |
2002/09/09 | 153 | 153 | 153 | 153 | 1,000 |
2002/09/06 | 163 | 163 | 163 | 163 | 2,000 |
2002/09/05 | 163 | 163 | 163 | 163 | 1,000 |
2002/09/03 | 163 | 163 | 163 | 163 | 1,000 |
2002/09/02 | 163 | 163 | 163 | 163 | 2,000 |
2002/08/29 | 169 | 169 | 169 | 169 | 12,000 |
2002/08/28 | 169 | 169 | 169 | 169 | 14,000 |
2002/08/27 | 162 | 162 | 162 | 162 | 1,000 |
2002/08/23 | 180 | 180 | 180 | 180 | 1,000 |
2002/08/21 | 180 | 180 | 180 | 180 | 1,000 |
2002/08/20 | 179 | 179 | 179 | 179 | 2,000 |
2002/08/15 | 183 | 183 | 183 | 183 | 1,000 |
2002/08/13 | 183 | 183 | 183 | 183 | 1,000 |
2002/08/09 | 183 | 183 | 183 | 183 | 1,000 |
2002/08/01 | 180 | 180 | 180 | 180 | 1,000 |
2002/07/31 | 180 | 180 | 180 | 180 | 1,000 |
2002/07/30 | 189 | 189 | 180 | 180 | 11,000 |
2002/07/29 | 180 | 180 | 180 | 180 | 9,000 |
2002/07/19 | 195 | 195 | 195 | 195 | 5,000 |
2002/07/09 | 200 | 200 | 200 | 200 | 2,000 |
2002/07/05 | 206 | 210 | 206 | 206 | 11,000 |
2002/07/04 | 196 | 200 | 196 | 196 | 22,000 |
2002/06/28 | 186 | 186 | 186 | 186 | 10,000 |
2002/06/27 | 177 | 177 | 177 | 177 | 4,000 |
2002/06/26 | 165 | 165 | 165 | 165 | 1,000 |
2002/06/20 | 170 | 170 | 170 | 170 | 1,000 |
2002/06/19 | 170 | 170 | 170 | 170 | 2,000 |
2002/06/14 | 180 | 180 | 180 | 180 | 3,000 |
2002/06/11 | 182 | 182 | 182 | 182 | 13,000 |
2002/06/06 | 177 | 177 | 177 | 177 | 1,000 |
2002/06/04 | 173 | 173 | 173 | 173 | 1,000 |
2002/05/29 | 177 | 177 | 177 | 177 | 3,000 |
2002/05/28 | 177 | 177 | 176 | 176 | 18,000 |
2002/05/27 | 167 | 167 | 167 | 167 | 10,000 |
2002/05/24 | 167 | 167 | 167 | 167 | 6,000 |
2002/05/23 | 167 | 167 | 165 | 165 | 13,000 |
2002/05/22 | 167 | 167 | 167 | 167 | 2,000 |
2002/05/21 | 165 | 165 | 165 | 165 | 2,000 |
2002/05/17 | 165 | 165 | 165 | 165 | 4,000 |
2002/05/16 | 167 | 167 | 167 | 167 | 1,000 |
2002/05/13 | 165 | 165 | 165 | 165 | 1,000 |
2002/05/07 | 165 | 167 | 165 | 167 | 2,000 |
2002/05/01 | 167 | 170 | 167 | 170 | 5,000 |
2002/04/30 | 167 | 167 | 167 | 167 | 10,000 |
2002/04/25 | 171 | 171 | 166 | 166 | 5,000 |
2002/04/23 | 160 | 160 | 160 | 160 | 4,000 |
2002/04/22 | 164 | 164 | 160 | 160 | 3,000 |
2002/04/18 | 164 | 164 | 164 | 164 | 1,000 |
2002/04/15 | 160 | 160 | 160 | 160 | 4,000 |
2002/04/11 | 160 | 160 | 160 | 160 | 3,000 |
2002/04/10 | 164 | 164 | 164 | 164 | 1,000 |
2002/04/09 | 161 | 161 | 161 | 161 | 1,000 |
2002/04/05 | 160 | 160 | 160 | 160 | 2,000 |
2002/04/04 | 160 | 160 | 160 | 160 | 1,000 |
2002/04/03 | 153 | 158 | 153 | 158 | 3,000 |
2002/04/02 | 148 | 154 | 148 | 154 | 18,000 |
2002/04/01 | 166 | 168 | 166 | 168 | 4,000 |
2002/03/29 | 169 | 169 | 167 | 167 | 6,000 |
2002/03/28 | 157 | 165 | 157 | 165 | 30,000 |
2002/03/22 | 178 | 178 | 178 | 178 | 2,000 |
2002/03/20 | 177 | 177 | 177 | 177 | 1,000 |
2002/03/18 | 170 | 170 | 170 | 170 | 2,000 |
2002/03/15 | 170 | 170 | 170 | 170 | 1,000 |
2002/03/11 | 170 | 170 | 170 | 170 | 1,000 |
2002/03/08 | 170 | 170 | 170 | 170 | 2,000 |
2002/03/07 | 175 | 175 | 170 | 170 | 4,000 |
2002/03/06 | 175 | 175 | 170 | 170 | 5,000 |
2002/03/05 | 178 | 178 | 175 | 175 | 5,000 |
2002/03/01 | 180 | 180 | 180 | 180 | 3,000 |
2002/02/28 | 176 | 176 | 176 | 176 | 9,000 |
2002/02/21 | 174 | 174 | 174 | 174 | 1,000 |
2002/02/20 | 172 | 172 | 172 | 172 | 1,000 |
2002/02/19 | 188 | 188 | 180 | 180 | 4,000 |
2002/02/18 | 185 | 185 | 180 | 180 | 2,000 |
2002/02/01 | 188 | 188 | 188 | 188 | 1,000 |
2002/01/29 | 188 | 188 | 188 | 188 | 1,000 |
2002/01/28 | 188 | 188 | 188 | 188 | 11,000 |
2002/01/22 | 180 | 180 | 180 | 180 | 7,000 |
2002/01/17 | 185 | 185 | 185 | 185 | 1,000 |
2002/01/16 | 172 | 172 | 172 | 172 | 1,000 |
2002/01/11 | 172 | 172 | 172 | 172 | 1,000 |
2002/01/10 | 180 | 180 | 180 | 180 | 1,000 |
2002/01/09 | 181 | 181 | 181 | 181 | 13,000 |
2002/01/08 | 180 | 180 | 180 | 180 | 1,000 |