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 |
---|---|---|---|---|---|
2003/12/30 | 184 | 185 | 184 | 185 | 2,000 |
2003/12/29 | 180 | 180 | 175 | 175 | 8,000 |
2003/12/26 | 180 | 180 | 180 | 180 | 1,000 |
2003/12/25 | 175 | 176 | 175 | 176 | 3,000 |
2003/12/24 | 173 | 176 | 173 | 175 | 7,000 |
2003/12/22 | 175 | 175 | 173 | 173 | 2,000 |
2003/12/17 | 172 | 175 | 172 | 175 | 3,000 |
2003/12/16 | 175 | 175 | 174 | 174 | 12,000 |
2003/12/15 | 174 | 179 | 174 | 179 | 4,000 |
2003/12/11 | 184 | 184 | 184 | 184 | 1,000 |
2003/12/10 | 184 | 184 | 184 | 184 | 1,000 |
2003/12/09 | 199 | 199 | 199 | 199 | 28,000 |
2003/12/08 | 189 | 189 | 189 | 189 | 19,000 |
2003/12/04 | 171 | 180 | 171 | 180 | 2,000 |
2003/12/03 | 171 | 171 | 170 | 170 | 3,000 |
2003/12/01 | 175 | 175 | 175 | 175 | 4,000 |
2003/11/28 | 166 | 170 | 166 | 170 | 16,000 |
2003/11/27 | 170 | 170 | 170 | 170 | 2,000 |
2003/11/26 | 170 | 170 | 170 | 170 | 5,000 |
2003/11/21 | 165 | 166 | 165 | 166 | 9,000 |
2003/11/20 | 175 | 175 | 175 | 175 | 1,000 |
2003/11/18 | 170 | 170 | 165 | 165 | 3,000 |
2003/11/17 | 175 | 175 | 170 | 170 | 3,000 |
2003/11/13 | 170 | 175 | 170 | 175 | 6,000 |
2003/11/12 | 171 | 171 | 170 | 170 | 14,000 |
2003/11/07 | 175 | 175 | 170 | 170 | 11,000 |
2003/11/06 | 176 | 176 | 175 | 175 | 2,000 |
2003/11/05 | 175 | 175 | 175 | 175 | 8,000 |
2003/10/29 | 192 | 192 | 192 | 192 | 6,000 |
2003/10/28 | 192 | 192 | 192 | 192 | 8,000 |
2003/10/27 | 182 | 182 | 182 | 182 | 1,000 |
2003/10/24 | 175 | 175 | 175 | 175 | 1,000 |
2003/10/23 | 180 | 180 | 180 | 180 | 1,000 |
2003/10/21 | 190 | 192 | 190 | 192 | 3,000 |
2003/10/20 | 180 | 180 | 180 | 180 | 1,000 |
2003/10/17 | 179 | 179 | 179 | 179 | 2,000 |
2003/10/16 | 185 | 190 | 185 | 189 | 8,000 |
2003/10/15 | 176 | 176 | 175 | 176 | 6,000 |
2003/10/14 | 176 | 177 | 176 | 176 | 3,000 |
2003/10/10 | 176 | 176 | 176 | 176 | 1,000 |
2003/10/09 | 172 | 172 | 172 | 172 | 2,000 |
2003/10/08 | 179 | 183 | 179 | 183 | 4,000 |
2003/10/07 | 181 | 181 | 181 | 181 | 1,000 |
2003/10/06 | 182 | 182 | 182 | 182 | 1,000 |
2003/10/01 | 169 | 169 | 169 | 169 | 7,000 |
2003/09/30 | 185 | 185 | 185 | 185 | 2,000 |
2003/09/29 | 182 | 182 | 182 | 182 | 7,000 |
2003/09/26 | 171 | 177 | 171 | 177 | 3,000 |
2003/09/25 | 172 | 172 | 172 | 172 | 1,000 |
2003/09/24 | 172 | 178 | 170 | 172 | 17,000 |
2003/09/22 | 180 | 180 | 180 | 180 | 6,000 |
2003/09/19 | 185 | 185 | 180 | 180 | 8,000 |
2003/09/17 | 190 | 190 | 190 | 190 | 1,000 |
2003/09/16 | 190 | 190 | 190 | 190 | 5,000 |
2003/09/11 | 183 | 183 | 183 | 183 | 5,000 |
2003/09/10 | 184 | 184 | 183 | 184 | 4,000 |
2003/09/09 | 183 | 185 | 183 | 185 | 3,000 |
2003/09/08 | 181 | 189 | 181 | 189 | 4,000 |
2003/09/05 | 185 | 185 | 185 | 185 | 1,000 |
2003/09/04 | 180 | 186 | 180 | 186 | 5,000 |
2003/09/03 | 190 | 190 | 190 | 190 | 2,000 |
2003/09/02 | 190 | 190 | 190 | 190 | 1,000 |
2003/09/01 | 200 | 200 | 192 | 192 | 3,000 |
2003/08/29 | 200 | 200 | 200 | 200 | 1,000 |
2003/08/28 | 200 | 200 | 200 | 200 | 7,000 |
2003/08/25 | 200 | 200 | 200 | 200 | 7,000 |
2003/08/22 | 200 | 200 | 200 | 200 | 5,000 |
2003/08/21 | 200 | 200 | 200 | 200 | 1,000 |
2003/08/20 | 200 | 200 | 200 | 200 | 2,000 |
2003/08/19 | 200 | 200 | 200 | 200 | 4,000 |
2003/08/18 | 200 | 200 | 200 | 200 | 10,000 |
2003/08/15 | 200 | 200 | 200 | 200 | 2,000 |
2003/08/14 | 200 | 200 | 200 | 200 | 1,000 |
2003/08/12 | 196 | 200 | 196 | 200 | 2,000 |
2003/08/08 | 200 | 200 | 200 | 200 | 1,000 |
2003/08/01 | 196 | 196 | 196 | 196 | 1,000 |
2003/07/30 | 210 | 210 | 210 | 210 | 3,000 |
2003/07/29 | 209 | 210 | 209 | 210 | 9,000 |
2003/07/28 | 199 | 199 | 199 | 199 | 1,000 |
2003/07/25 | 206 | 206 | 206 | 206 | 1,000 |
2003/07/10 | 200 | 200 | 200 | 200 | 2,000 |
2003/07/09 | 211 | 211 | 200 | 200 | 12,000 |
2003/07/08 | 201 | 205 | 201 | 201 | 19,000 |
2003/07/07 | 189 | 191 | 189 | 191 | 2,000 |
2003/07/04 | 183 | 183 | 180 | 180 | 2,000 |
2003/07/03 | 190 | 190 | 190 | 190 | 1,000 |
2003/07/02 | 192 | 192 | 190 | 190 | 4,000 |
2003/07/01 | 184 | 184 | 182 | 182 | 2,000 |
2003/06/30 | 167 | 172 | 167 | 172 | 15,000 |
2003/06/27 | 180 | 185 | 180 | 185 | 5,000 |
2003/06/25 | 180 | 180 | 170 | 170 | 2,000 |
2003/06/23 | 180 | 180 | 180 | 180 | 1,000 |
2003/06/20 | 180 | 180 | 180 | 180 | 1,000 |
2003/06/19 | 180 | 180 | 180 | 180 | 1,000 |
2003/06/18 | 180 | 180 | 180 | 180 | 1,000 |
2003/06/12 | 184 | 184 | 184 | 184 | 1,000 |
2003/06/11 | 182 | 185 | 182 | 185 | 13,000 |
2003/06/10 | 172 | 173 | 172 | 173 | 6,000 |
2003/06/09 | 163 | 163 | 163 | 163 | 2,000 |
2003/06/06 | 163 | 163 | 163 | 163 | 3,000 |
2003/06/05 | 170 | 170 | 170 | 170 | 1,000 |
2003/06/04 | 163 | 163 | 163 | 163 | 1,000 |
2003/06/03 | 169 | 169 | 169 | 169 | 1,000 |
2003/05/29 | 170 | 170 | 162 | 162 | 3,000 |
2003/05/28 | 172 | 172 | 162 | 162 | 9,000 |
2003/05/15 | 161 | 161 | 161 | 161 | 5,000 |
2003/05/12 | 169 | 169 | 169 | 169 | 1,000 |
2003/05/09 | 165 | 165 | 161 | 161 | 3,000 |
2003/05/08 | 160 | 166 | 160 | 161 | 8,000 |
2003/05/07 | 160 | 160 | 160 | 160 | 1,000 |
2003/05/01 | 147 | 147 | 147 | 147 | 1,000 |
2003/04/30 | 140 | 140 | 140 | 140 | 14,000 |
2003/04/25 | 152 | 152 | 150 | 150 | 2,000 |
2003/04/24 | 147 | 147 | 147 | 147 | 1,000 |
2003/04/18 | 147 | 147 | 147 | 147 | 5,000 |
2003/04/17 | 146 | 147 | 146 | 147 | 4,000 |
2003/04/16 | 146 | 146 | 142 | 142 | 3,000 |
2003/04/11 | 140 | 140 | 140 | 140 | 4,000 |
2003/04/08 | 139 | 139 | 139 | 139 | 1,000 |
2003/04/01 | 136 | 136 | 136 | 136 | 1,000 |
2003/03/31 | 140 | 140 | 140 | 140 | 8,000 |
2003/03/28 | 139 | 139 | 132 | 133 | 38,000 |
2003/03/19 | 140 | 140 | 140 | 140 | 1,000 |
2003/03/18 | 140 | 140 | 140 | 140 | 1,000 |
2003/03/17 | 143 | 143 | 140 | 140 | 2,000 |
2003/03/13 | 141 | 143 | 141 | 143 | 3,000 |
2003/03/12 | 140 | 140 | 138 | 138 | 8,000 |
2003/03/11 | 148 | 148 | 145 | 145 | 3,000 |
2003/03/10 | 150 | 150 | 150 | 150 | 2,000 |
2003/03/07 | 151 | 151 | 151 | 151 | 1,000 |
2003/03/06 | 155 | 155 | 155 | 155 | 1,000 |
2003/03/03 | 158 | 158 | 158 | 158 | 2,000 |
2003/02/28 | 173 | 173 | 158 | 158 | 11,000 |
2003/02/26 | 164 | 164 | 164 | 164 | 1,000 |
2003/02/24 | 172 | 172 | 172 | 172 | 3,000 |
2003/02/21 | 170 | 170 | 170 | 170 | 1,000 |
2003/02/20 | 170 | 170 | 169 | 169 | 2,000 |
2003/02/19 | 169 | 170 | 169 | 170 | 3,000 |
2003/02/18 | 170 | 170 | 170 | 170 | 1,000 |
2003/02/17 | 161 | 170 | 160 | 170 | 4,000 |
2003/02/12 | 160 | 162 | 160 | 162 | 4,000 |
2003/02/10 | 160 | 160 | 160 | 160 | 1,000 |
2003/02/05 | 160 | 160 | 160 | 160 | 2,000 |
2003/02/04 | 160 | 160 | 160 | 160 | 1,000 |
2003/02/03 | 153 | 153 | 153 | 153 | 2,000 |
2003/01/31 | 153 | 153 | 153 | 153 | 1,000 |
2003/01/29 | 154 | 154 | 154 | 154 | 1,000 |
2003/01/28 | 161 | 161 | 153 | 153 | 12,000 |
2003/01/27 | 153 | 153 | 153 | 153 | 1,000 |
2003/01/24 | 156 | 156 | 156 | 156 | 1,000 |
2003/01/21 | 155 | 155 | 155 | 155 | 1,000 |
2003/01/20 | 152 | 152 | 152 | 152 | 1,000 |
2003/01/17 | 160 | 160 | 160 | 160 | 1,000 |
2003/01/16 | 150 | 150 | 150 | 150 | 1,000 |
2003/01/14 | 155 | 156 | 155 | 156 | 3,000 |
2003/01/10 | 155 | 155 | 155 | 155 | 2,000 |
2003/01/07 | 156 | 156 | 155 | 155 | 5,000 |
2003/01/06 | 155 | 155 | 155 | 155 | 7,000 |