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 |
---|---|---|---|---|---|
2004/12/30 | 225 | 227 | 225 | 227 | 2,000 |
2004/12/29 | 220 | 220 | 220 | 220 | 2,000 |
2004/12/28 | 215 | 215 | 215 | 215 | 7,000 |
2004/12/27 | 220 | 220 | 213 | 220 | 7,000 |
2004/12/24 | 220 | 220 | 220 | 220 | 4,000 |
2004/12/22 | 218 | 227 | 218 | 227 | 7,000 |
2004/12/21 | 226 | 226 | 218 | 225 | 3,000 |
2004/12/20 | 217 | 228 | 217 | 228 | 12,000 |
2004/12/17 | 213 | 213 | 213 | 213 | 3,000 |
2004/12/16 | 212 | 212 | 212 | 212 | 1,000 |
2004/12/15 | 215 | 215 | 212 | 212 | 7,000 |
2004/12/14 | 217 | 217 | 217 | 217 | 1,000 |
2004/12/13 | 217 | 222 | 217 | 222 | 2,000 |
2004/12/10 | 224 | 224 | 224 | 224 | 1,000 |
2004/12/09 | 220 | 225 | 220 | 225 | 3,000 |
2004/12/08 | 228 | 228 | 220 | 225 | 14,000 |
2004/12/07 | 243 | 243 | 215 | 223 | 54,000 |
2004/12/06 | 226 | 250 | 226 | 248 | 35,000 |
2004/12/03 | 208 | 215 | 208 | 215 | 2,000 |
2004/12/02 | 209 | 217 | 209 | 217 | 12,000 |
2004/11/30 | 210 | 210 | 210 | 210 | 2,000 |
2004/11/29 | 202 | 210 | 202 | 210 | 12,000 |
2004/11/26 | 208 | 208 | 205 | 205 | 7,000 |
2004/11/25 | 205 | 206 | 205 | 205 | 5,000 |
2004/11/22 | 209 | 209 | 209 | 209 | 1,000 |
2004/11/18 | 211 | 211 | 211 | 211 | 3,000 |
2004/11/17 | 212 | 216 | 212 | 216 | 6,000 |
2004/11/16 | 208 | 208 | 208 | 208 | 1,000 |
2004/11/15 | 213 | 213 | 213 | 213 | 1,000 |
2004/11/12 | 205 | 205 | 205 | 205 | 3,000 |
2004/11/11 | 210 | 210 | 210 | 210 | 2,000 |
2004/11/10 | 208 | 208 | 201 | 201 | 6,000 |
2004/11/08 | 206 | 210 | 206 | 208 | 3,000 |
2004/11/05 | 206 | 206 | 206 | 206 | 1,000 |
2004/11/04 | 205 | 205 | 205 | 205 | 1,000 |
2004/11/02 | 204 | 204 | 204 | 204 | 3,000 |
2004/11/01 | 215 | 215 | 215 | 215 | 4,000 |
2004/10/29 | 205 | 214 | 205 | 214 | 2,000 |
2004/10/28 | 205 | 205 | 200 | 200 | 14,000 |
2004/10/27 | 200 | 200 | 200 | 200 | 5,000 |
2004/10/25 | 210 | 210 | 210 | 210 | 5,000 |
2004/10/20 | 215 | 215 | 215 | 215 | 2,000 |
2004/10/14 | 216 | 216 | 216 | 216 | 1,000 |
2004/10/13 | 217 | 217 | 217 | 217 | 1,000 |
2004/10/05 | 210 | 216 | 210 | 216 | 11,000 |
2004/10/01 | 209 | 209 | 209 | 209 | 2,000 |
2004/09/30 | 201 | 206 | 200 | 206 | 18,000 |
2004/09/29 | 215 | 215 | 210 | 210 | 3,000 |
2004/09/28 | 200 | 210 | 200 | 210 | 26,000 |
2004/09/27 | 219 | 219 | 219 | 219 | 2,000 |
2004/09/22 | 220 | 220 | 220 | 220 | 4,000 |
2004/09/21 | 219 | 219 | 219 | 219 | 1,000 |
2004/09/17 | 235 | 235 | 235 | 235 | 1,000 |
2004/09/16 | 225 | 228 | 225 | 225 | 4,000 |
2004/09/15 | 220 | 230 | 220 | 230 | 4,000 |
2004/09/14 | 225 | 225 | 220 | 222 | 16,000 |
2004/09/10 | 230 | 230 | 230 | 230 | 5,000 |
2004/09/09 | 230 | 230 | 230 | 230 | 1,000 |
2004/09/08 | 221 | 221 | 221 | 221 | 1,000 |
2004/09/07 | 230 | 230 | 221 | 221 | 8,000 |
2004/09/06 | 230 | 230 | 230 | 230 | 1,000 |
2004/09/03 | 233 | 233 | 233 | 233 | 1,000 |
2004/08/31 | 240 | 240 | 240 | 240 | 1,000 |
2004/08/30 | 241 | 241 | 241 | 241 | 4,000 |
2004/08/26 | 239 | 240 | 239 | 240 | 2,000 |
2004/08/25 | 235 | 244 | 235 | 244 | 4,000 |
2004/08/20 | 235 | 248 | 227 | 248 | 5,000 |
2004/08/18 | 235 | 235 | 235 | 235 | 1,000 |
2004/08/17 | 235 | 235 | 235 | 235 | 1,000 |
2004/08/16 | 235 | 235 | 235 | 235 | 2,000 |
2004/08/09 | 238 | 238 | 238 | 238 | 2,000 |
2004/08/06 | 239 | 239 | 239 | 239 | 1,000 |
2004/08/04 | 248 | 248 | 248 | 248 | 1,000 |
2004/08/03 | 238 | 238 | 238 | 238 | 3,000 |
2004/07/30 | 238 | 238 | 238 | 238 | 2,000 |
2004/07/29 | 249 | 249 | 249 | 249 | 1,000 |
2004/07/28 | 244 | 244 | 244 | 244 | 5,000 |
2004/07/27 | 233 | 233 | 232 | 232 | 5,000 |
2004/07/26 | 231 | 231 | 231 | 231 | 3,000 |
2004/07/23 | 231 | 231 | 231 | 231 | 3,000 |
2004/07/21 | 232 | 240 | 231 | 231 | 9,000 |
2004/07/20 | 236 | 236 | 231 | 231 | 6,000 |
2004/07/16 | 236 | 236 | 236 | 236 | 1,000 |
2004/07/15 | 240 | 240 | 240 | 240 | 1,000 |
2004/07/14 | 248 | 248 | 248 | 248 | 1,000 |
2004/07/12 | 240 | 240 | 240 | 240 | 1,000 |
2004/07/08 | 244 | 244 | 244 | 244 | 1,000 |
2004/07/07 | 247 | 247 | 245 | 247 | 3,000 |
2004/07/06 | 249 | 249 | 249 | 249 | 19,000 |
2004/07/05 | 240 | 241 | 240 | 240 | 6,000 |
2004/07/02 | 245 | 245 | 240 | 240 | 7,000 |
2004/07/01 | 249 | 249 | 249 | 249 | 1,000 |
2004/06/30 | 245 | 245 | 245 | 245 | 1,000 |
2004/06/29 | 250 | 250 | 250 | 250 | 10,000 |
2004/06/24 | 245 | 245 | 237 | 237 | 6,000 |
2004/06/23 | 235 | 245 | 235 | 245 | 2,000 |
2004/06/22 | 245 | 245 | 245 | 245 | 1,000 |
2004/06/18 | 250 | 250 | 250 | 250 | 3,000 |
2004/06/17 | 245 | 245 | 244 | 244 | 3,000 |
2004/06/09 | 250 | 250 | 250 | 250 | 12,000 |
2004/06/08 | 231 | 240 | 231 | 240 | 3,000 |
2004/06/07 | 219 | 220 | 219 | 220 | 2,000 |
2004/06/03 | 227 | 227 | 213 | 213 | 2,000 |
2004/06/01 | 220 | 220 | 220 | 220 | 1,000 |
2004/05/31 | 231 | 231 | 231 | 231 | 7,000 |
2004/05/28 | 220 | 220 | 220 | 220 | 2,000 |
2004/05/27 | 219 | 219 | 219 | 219 | 2,000 |
2004/05/26 | 211 | 211 | 211 | 211 | 2,000 |
2004/05/25 | 213 | 213 | 210 | 210 | 12,000 |
2004/05/21 | 211 | 211 | 210 | 210 | 5,000 |
2004/05/18 | 209 | 209 | 209 | 209 | 1,000 |
2004/05/17 | 210 | 210 | 210 | 210 | 2,000 |
2004/05/14 | 210 | 210 | 210 | 210 | 1,000 |
2004/05/13 | 220 | 220 | 220 | 220 | 6,000 |
2004/05/11 | 225 | 225 | 225 | 225 | 3,000 |
2004/05/10 | 230 | 230 | 230 | 230 | 1,000 |
2004/05/07 | 240 | 240 | 240 | 240 | 3,000 |
2004/05/06 | 240 | 240 | 240 | 240 | 4,000 |
2004/04/30 | 248 | 248 | 240 | 240 | 5,000 |
2004/04/28 | 241 | 242 | 241 | 241 | 17,000 |
2004/04/27 | 243 | 243 | 243 | 243 | 2,000 |
2004/04/26 | 251 | 251 | 250 | 250 | 5,000 |
2004/04/21 | 252 | 252 | 250 | 250 | 8,000 |
2004/04/20 | 250 | 250 | 240 | 240 | 4,000 |
2004/04/19 | 256 | 256 | 255 | 255 | 2,000 |
2004/04/16 | 261 | 261 | 256 | 256 | 8,000 |
2004/04/15 | 272 | 272 | 263 | 263 | 7,000 |
2004/04/14 | 269 | 284 | 269 | 280 | 8,000 |
2004/04/13 | 265 | 285 | 265 | 284 | 27,000 |
2004/04/12 | 246 | 265 | 246 | 264 | 28,000 |
2004/04/09 | 245 | 245 | 245 | 245 | 2,000 |
2004/04/08 | 250 | 250 | 240 | 249 | 10,000 |
2004/04/07 | 244 | 250 | 244 | 249 | 26,000 |
2004/04/06 | 246 | 247 | 246 | 247 | 5,000 |
2004/04/05 | 245 | 246 | 245 | 246 | 4,000 |
2004/04/02 | 245 | 245 | 235 | 244 | 5,000 |
2004/03/31 | 265 | 265 | 236 | 250 | 27,000 |
2004/03/30 | 209 | 275 | 208 | 270 | 82,000 |
2004/03/29 | 200 | 206 | 200 | 206 | 39,000 |
2004/03/26 | 206 | 210 | 206 | 210 | 3,000 |
2004/03/25 | 202 | 208 | 202 | 208 | 6,000 |
2004/03/24 | 198 | 198 | 198 | 198 | 2,000 |
2004/03/23 | 200 | 200 | 198 | 198 | 3,000 |
2004/03/22 | 204 | 205 | 200 | 200 | 16,000 |
2004/03/19 | 196 | 196 | 196 | 196 | 1,000 |
2004/03/18 | 205 | 205 | 195 | 195 | 12,000 |
2004/03/17 | 206 | 206 | 205 | 205 | 10,000 |
2004/03/16 | 199 | 206 | 199 | 206 | 12,000 |
2004/03/15 | 197 | 199 | 197 | 199 | 8,000 |
2004/03/12 | 199 | 199 | 192 | 192 | 4,000 |
2004/03/11 | 189 | 190 | 189 | 190 | 3,000 |
2004/03/09 | 184 | 185 | 184 | 184 | 6,000 |
2004/03/08 | 180 | 184 | 180 | 184 | 5,000 |
2004/03/05 | 184 | 186 | 180 | 180 | 7,000 |
2004/03/04 | 175 | 177 | 175 | 177 | 3,000 |
2004/03/03 | 180 | 180 | 180 | 180 | 6,000 |
2004/03/02 | 181 | 181 | 180 | 180 | 4,000 |
2004/03/01 | 171 | 177 | 165 | 171 | 27,000 |
2004/02/27 | 179 | 180 | 176 | 180 | 3,000 |
2004/02/26 | 175 | 180 | 175 | 180 | 4,000 |
2004/02/25 | 184 | 185 | 184 | 185 | 2,000 |
2004/02/24 | 190 | 190 | 190 | 190 | 3,000 |
2004/02/23 | 199 | 199 | 195 | 198 | 10,000 |
2004/02/20 | 190 | 190 | 190 | 190 | 2,000 |
2004/02/19 | 190 | 190 | 190 | 190 | 3,000 |
2004/02/18 | 191 | 191 | 190 | 190 | 8,000 |
2004/02/17 | 190 | 193 | 190 | 193 | 2,000 |
2004/02/16 | 190 | 191 | 190 | 191 | 3,000 |
2004/02/13 | 189 | 189 | 189 | 189 | 2,000 |
2004/02/12 | 189 | 189 | 189 | 189 | 2,000 |
2004/02/10 | 189 | 189 | 189 | 189 | 1,000 |
2004/02/06 | 188 | 188 | 182 | 182 | 3,000 |
2004/02/05 | 189 | 189 | 181 | 181 | 8,000 |
2004/02/02 | 188 | 190 | 188 | 190 | 5,000 |
2004/01/29 | 188 | 188 | 188 | 188 | 2,000 |
2004/01/28 | 185 | 185 | 180 | 180 | 9,000 |
2004/01/27 | 185 | 185 | 185 | 185 | 2,000 |
2004/01/26 | 185 | 185 | 179 | 179 | 13,000 |
2004/01/23 | 185 | 185 | 185 | 185 | 1,000 |
2004/01/21 | 182 | 182 | 182 | 182 | 6,000 |
2004/01/16 | 185 | 185 | 185 | 185 | 2,000 |
2004/01/15 | 182 | 182 | 182 | 182 | 3,000 |
2004/01/13 | 185 | 185 | 181 | 181 | 8,000 |
2004/01/08 | 185 | 185 | 185 | 185 | 6,000 |