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 |
|---|---|---|---|---|---|
| 2005/12/30 | 396 | 396 | 394 | 394 | 6,000 |
| 2005/12/29 | 395 | 395 | 394 | 394 | 3,000 |
| 2005/12/28 | 398 | 398 | 398 | 398 | 6,000 |
| 2005/12/27 | 394 | 400 | 390 | 390 | 13,000 |
| 2005/12/26 | 400 | 400 | 386 | 400 | 34,000 |
| 2005/12/22 | 395 | 395 | 390 | 390 | 26,000 |
| 2005/12/21 | 398 | 398 | 395 | 395 | 17,000 |
| 2005/12/20 | 399 | 399 | 398 | 398 | 8,000 |
| 2005/12/19 | 401 | 401 | 398 | 398 | 7,000 |
| 2005/12/16 | 400 | 403 | 393 | 403 | 44,000 |
| 2005/12/15 | 415 | 415 | 400 | 403 | 36,000 |
| 2005/12/14 | 424 | 425 | 410 | 415 | 38,000 |
| 2005/12/13 | 404 | 415 | 404 | 415 | 23,000 |
| 2005/12/12 | 393 | 405 | 392 | 405 | 37,000 |
| 2005/12/09 | 390 | 391 | 386 | 391 | 13,000 |
| 2005/12/08 | 394 | 394 | 378 | 378 | 35,000 |
| 2005/12/07 | 385 | 392 | 375 | 392 | 52,000 |
| 2005/12/06 | 366 | 405 | 365 | 380 | 117,000 |
| 2005/12/05 | 355 | 355 | 350 | 355 | 40,000 |
| 2005/12/02 | 334 | 353 | 334 | 353 | 86,000 |
| 2005/12/01 | 333 | 334 | 333 | 334 | 9,000 |
| 2005/11/30 | 333 | 333 | 328 | 333 | 13,000 |
| 2005/11/29 | 330 | 331 | 327 | 331 | 18,000 |
| 2005/11/28 | 326 | 334 | 326 | 334 | 27,000 |
| 2005/11/25 | 327 | 331 | 327 | 331 | 12,000 |
| 2005/11/24 | 329 | 330 | 329 | 330 | 10,000 |
| 2005/11/22 | 329 | 329 | 326 | 327 | 15,000 |
| 2005/11/21 | 330 | 332 | 328 | 332 | 5,000 |
| 2005/11/18 | 330 | 330 | 328 | 330 | 18,000 |
| 2005/11/17 | 333 | 333 | 329 | 332 | 10,000 |
| 2005/11/16 | 335 | 335 | 330 | 330 | 12,000 |
| 2005/11/15 | 326 | 333 | 326 | 332 | 22,000 |
| 2005/11/14 | 323 | 323 | 321 | 321 | 8,000 |
| 2005/11/11 | 322 | 323 | 320 | 320 | 6,000 |
| 2005/11/10 | 328 | 328 | 321 | 321 | 17,000 |
| 2005/11/09 | 334 | 334 | 329 | 329 | 18,000 |
| 2005/11/08 | 334 | 334 | 331 | 333 | 8,000 |
| 2005/11/07 | 334 | 359 | 327 | 333 | 204,000 |
| 2005/11/04 | 333 | 333 | 329 | 329 | 4,000 |
| 2005/11/02 | 327 | 334 | 320 | 334 | 18,000 |
| 2005/11/01 | 325 | 325 | 325 | 325 | 3,000 |
| 2005/10/31 | 318 | 324 | 314 | 324 | 35,000 |
| 2005/10/28 | 314 | 315 | 311 | 315 | 8,000 |
| 2005/10/27 | 310 | 315 | 310 | 315 | 12,000 |
| 2005/10/26 | 312 | 312 | 310 | 310 | 5,000 |
| 2005/10/25 | 316 | 316 | 310 | 310 | 6,000 |
| 2005/10/24 | 320 | 320 | 315 | 315 | 16,000 |
| 2005/10/21 | 322 | 322 | 321 | 321 | 2,000 |
| 2005/10/20 | 315 | 323 | 315 | 323 | 8,000 |
| 2005/10/19 | 321 | 322 | 315 | 322 | 9,000 |
| 2005/10/18 | 325 | 325 | 322 | 322 | 6,000 |
| 2005/10/17 | 335 | 335 | 321 | 333 | 65,000 |
| 2005/10/14 | 302 | 335 | 302 | 332 | 150,000 |
| 2005/10/13 | 295 | 297 | 295 | 297 | 7,000 |
| 2005/10/12 | 299 | 299 | 299 | 299 | 6,000 |
| 2005/10/11 | 295 | 295 | 294 | 294 | 3,000 |
| 2005/10/07 | 293 | 296 | 293 | 296 | 8,000 |
| 2005/10/06 | 298 | 298 | 291 | 291 | 7,000 |
| 2005/10/05 | 295 | 299 | 295 | 299 | 6,000 |
| 2005/10/04 | 303 | 303 | 303 | 303 | 3,000 |
| 2005/10/03 | 297 | 299 | 297 | 299 | 4,000 |
| 2005/09/30 | 298 | 299 | 298 | 299 | 2,000 |
| 2005/09/29 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/09/28 | 294 | 294 | 290 | 290 | 12,000 |
| 2005/09/27 | 305 | 305 | 299 | 299 | 5,000 |
| 2005/09/22 | 305 | 305 | 299 | 300 | 23,000 |
| 2005/09/21 | 303 | 303 | 300 | 300 | 5,000 |
| 2005/09/20 | 300 | 303 | 299 | 303 | 6,000 |
| 2005/09/16 | 293 | 299 | 293 | 299 | 4,000 |
| 2005/09/15 | 285 | 299 | 283 | 299 | 19,000 |
| 2005/09/14 | 287 | 287 | 287 | 287 | 1,000 |
| 2005/09/13 | 289 | 289 | 281 | 288 | 15,000 |
| 2005/09/12 | 290 | 290 | 289 | 289 | 6,000 |
| 2005/09/09 | 282 | 282 | 282 | 282 | 1,000 |
| 2005/09/08 | 280 | 287 | 280 | 287 | 12,000 |
| 2005/09/07 | 286 | 286 | 283 | 283 | 6,000 |
| 2005/09/06 | 290 | 290 | 288 | 288 | 11,000 |
| 2005/09/05 | 292 | 292 | 291 | 291 | 2,000 |
| 2005/09/01 | 296 | 296 | 292 | 292 | 11,000 |
| 2005/08/31 | 291 | 294 | 286 | 294 | 6,000 |
| 2005/08/30 | 291 | 294 | 291 | 294 | 3,000 |
| 2005/08/29 | 294 | 294 | 294 | 294 | 5,000 |
| 2005/08/26 | 300 | 300 | 294 | 294 | 4,000 |
| 2005/08/25 | 295 | 300 | 295 | 300 | 7,000 |
| 2005/08/24 | 302 | 305 | 302 | 305 | 2,000 |
| 2005/08/23 | 300 | 301 | 300 | 301 | 2,000 |
| 2005/08/22 | 305 | 305 | 298 | 304 | 23,000 |
| 2005/08/19 | 300 | 303 | 298 | 298 | 8,000 |
| 2005/08/18 | 300 | 300 | 297 | 300 | 10,000 |
| 2005/08/17 | 297 | 300 | 297 | 300 | 17,000 |
| 2005/08/16 | 299 | 299 | 291 | 297 | 12,000 |
| 2005/08/15 | 296 | 296 | 293 | 295 | 7,000 |
| 2005/08/12 | 288 | 298 | 288 | 295 | 7,000 |
| 2005/08/11 | 299 | 299 | 288 | 288 | 13,000 |
| 2005/08/10 | 277 | 305 | 277 | 299 | 69,000 |
| 2005/08/09 | 270 | 272 | 270 | 272 | 3,000 |
| 2005/08/08 | 264 | 265 | 264 | 265 | 5,000 |
| 2005/08/05 | 273 | 273 | 271 | 271 | 12,000 |
| 2005/08/04 | 287 | 287 | 269 | 275 | 12,000 |
| 2005/08/02 | 290 | 291 | 282 | 288 | 21,000 |
| 2005/08/01 | 274 | 299 | 274 | 290 | 52,000 |
| 2005/07/29 | 272 | 275 | 272 | 275 | 7,000 |
| 2005/07/28 | 268 | 271 | 268 | 270 | 20,000 |
| 2005/07/27 | 269 | 275 | 265 | 271 | 47,000 |
| 2005/07/26 | 267 | 272 | 266 | 267 | 10,000 |
| 2005/07/25 | 265 | 270 | 265 | 270 | 10,000 |
| 2005/07/22 | 266 | 266 | 264 | 264 | 6,000 |
| 2005/07/21 | 268 | 268 | 266 | 266 | 3,000 |
| 2005/07/20 | 268 | 270 | 266 | 268 | 7,000 |
| 2005/07/19 | 264 | 268 | 261 | 268 | 5,000 |
| 2005/07/15 | 267 | 269 | 266 | 266 | 5,000 |
| 2005/07/14 | 269 | 269 | 265 | 267 | 11,000 |
| 2005/07/13 | 264 | 269 | 264 | 269 | 12,000 |
| 2005/07/12 | 264 | 265 | 264 | 265 | 7,000 |
| 2005/07/11 | 268 | 269 | 264 | 264 | 7,000 |
| 2005/07/08 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/07/07 | 275 | 275 | 262 | 272 | 22,000 |
| 2005/07/04 | 268 | 272 | 268 | 272 | 2,000 |
| 2005/07/01 | 269 | 274 | 266 | 270 | 9,000 |
| 2005/06/30 | 260 | 279 | 260 | 279 | 23,000 |
| 2005/06/28 | 253 | 258 | 253 | 258 | 9,000 |
| 2005/06/24 | 258 | 258 | 251 | 258 | 3,000 |
| 2005/06/23 | 259 | 259 | 259 | 259 | 1,000 |
| 2005/06/22 | 259 | 259 | 258 | 259 | 4,000 |
| 2005/06/21 | 259 | 259 | 259 | 259 | 1,000 |
| 2005/06/20 | 255 | 262 | 255 | 261 | 36,000 |
| 2005/06/17 | 256 | 257 | 256 | 257 | 4,000 |
| 2005/06/16 | 252 | 252 | 246 | 246 | 3,000 |
| 2005/06/15 | 250 | 250 | 246 | 247 | 9,000 |
| 2005/06/13 | 259 | 259 | 259 | 259 | 11,000 |
| 2005/06/09 | 251 | 258 | 247 | 247 | 5,000 |
| 2005/06/08 | 258 | 259 | 258 | 259 | 3,000 |
| 2005/06/07 | 250 | 257 | 250 | 257 | 2,000 |
| 2005/06/06 | 246 | 253 | 246 | 253 | 12,000 |
| 2005/06/03 | 242 | 246 | 242 | 246 | 2,000 |
| 2005/06/02 | 242 | 242 | 242 | 242 | 1,000 |
| 2005/05/31 | 239 | 245 | 238 | 245 | 18,000 |
| 2005/05/30 | 240 | 240 | 238 | 238 | 15,000 |
| 2005/05/27 | 239 | 239 | 239 | 239 | 2,000 |
| 2005/05/26 | 237 | 244 | 237 | 244 | 5,000 |
| 2005/05/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/05/24 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/05/23 | 242 | 242 | 240 | 240 | 10,000 |
| 2005/05/20 | 240 | 244 | 240 | 240 | 6,000 |
| 2005/05/19 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/05/18 | 240 | 240 | 240 | 240 | 3,000 |
| 2005/05/17 | 242 | 242 | 235 | 240 | 10,000 |
| 2005/05/16 | 242 | 242 | 242 | 242 | 2,000 |
| 2005/05/13 | 247 | 247 | 242 | 242 | 3,000 |
| 2005/05/12 | 246 | 246 | 246 | 246 | 1,000 |
| 2005/05/11 | 246 | 246 | 246 | 246 | 1,000 |
| 2005/05/10 | 249 | 249 | 249 | 249 | 1,000 |
| 2005/05/09 | 240 | 241 | 240 | 241 | 3,000 |
| 2005/05/06 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/05/02 | 248 | 248 | 247 | 247 | 3,000 |
| 2005/04/28 | 239 | 243 | 239 | 240 | 33,000 |
| 2005/04/27 | 242 | 250 | 242 | 249 | 3,000 |
| 2005/04/26 | 252 | 252 | 247 | 247 | 7,000 |
| 2005/04/25 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/04/22 | 245 | 246 | 245 | 245 | 3,000 |
| 2005/04/21 | 248 | 248 | 248 | 248 | 1,000 |
| 2005/04/20 | 249 | 249 | 249 | 249 | 2,000 |
| 2005/04/19 | 236 | 249 | 235 | 249 | 8,000 |
| 2005/04/18 | 241 | 241 | 231 | 235 | 5,000 |
| 2005/04/15 | 246 | 246 | 246 | 246 | 1,000 |
| 2005/04/14 | 250 | 250 | 248 | 248 | 18,000 |
| 2005/04/13 | 252 | 252 | 251 | 251 | 3,000 |
| 2005/04/12 | 255 | 255 | 251 | 251 | 5,000 |
| 2005/04/11 | 257 | 257 | 257 | 257 | 2,000 |
| 2005/04/08 | 255 | 255 | 254 | 255 | 5,000 |
| 2005/04/07 | 251 | 255 | 251 | 255 | 2,000 |
| 2005/04/06 | 255 | 255 | 250 | 250 | 5,000 |
| 2005/04/05 | 253 | 253 | 253 | 253 | 7,000 |
| 2005/04/01 | 258 | 260 | 258 | 258 | 3,000 |
| 2005/03/31 | 254 | 267 | 253 | 262 | 19,000 |
| 2005/03/30 | 252 | 260 | 252 | 257 | 12,000 |
| 2005/03/29 | 257 | 257 | 255 | 256 | 22,000 |
| 2005/03/28 | 273 | 273 | 262 | 267 | 9,000 |
| 2005/03/25 | 276 | 277 | 262 | 273 | 17,000 |
| 2005/03/24 | 269 | 275 | 268 | 275 | 14,000 |
| 2005/03/23 | 271 | 271 | 268 | 269 | 12,000 |
| 2005/03/22 | 270 | 272 | 269 | 272 | 7,000 |
| 2005/03/18 | 267 | 270 | 267 | 269 | 16,000 |
| 2005/03/17 | 264 | 267 | 259 | 267 | 8,000 |
| 2005/03/16 | 274 | 274 | 260 | 269 | 26,000 |
| 2005/03/15 | 249 | 278 | 249 | 264 | 39,000 |
| 2005/03/14 | 249 | 249 | 245 | 245 | 6,000 |
| 2005/03/11 | 244 | 244 | 243 | 243 | 3,000 |
| 2005/03/10 | 242 | 249 | 242 | 249 | 2,000 |
| 2005/03/09 | 247 | 250 | 247 | 250 | 23,000 |
| 2005/03/08 | 248 | 248 | 248 | 248 | 3,000 |
| 2005/03/07 | 249 | 249 | 241 | 241 | 8,000 |
| 2005/03/04 | 243 | 243 | 235 | 235 | 6,000 |
| 2005/03/03 | 248 | 248 | 242 | 245 | 11,000 |
| 2005/03/02 | 241 | 248 | 237 | 248 | 12,000 |
| 2005/03/01 | 234 | 238 | 234 | 236 | 44,000 |
| 2005/02/28 | 240 | 249 | 240 | 249 | 12,000 |
| 2005/02/23 | 240 | 240 | 236 | 238 | 8,000 |
| 2005/02/22 | 248 | 248 | 247 | 247 | 3,000 |
| 2005/02/21 | 247 | 249 | 247 | 248 | 8,000 |
| 2005/02/18 | 248 | 248 | 245 | 245 | 9,000 |
| 2005/02/17 | 242 | 242 | 241 | 241 | 3,000 |
| 2005/02/16 | 246 | 246 | 242 | 242 | 3,000 |
| 2005/02/15 | 241 | 242 | 240 | 242 | 10,000 |
| 2005/02/14 | 249 | 249 | 249 | 249 | 11,000 |
| 2005/02/10 | 240 | 240 | 240 | 240 | 5,000 |
| 2005/02/09 | 238 | 240 | 238 | 240 | 4,000 |
| 2005/02/08 | 239 | 240 | 239 | 239 | 9,000 |
| 2005/02/04 | 230 | 236 | 230 | 236 | 5,000 |
| 2005/02/01 | 229 | 230 | 229 | 230 | 2,000 |
| 2005/01/31 | 235 | 235 | 230 | 235 | 9,000 |
| 2005/01/28 | 227 | 233 | 227 | 233 | 10,000 |
| 2005/01/27 | 232 | 233 | 226 | 230 | 7,000 |
| 2005/01/26 | 232 | 233 | 230 | 233 | 3,000 |
| 2005/01/25 | 225 | 230 | 225 | 230 | 2,000 |
| 2005/01/24 | 226 | 227 | 225 | 225 | 5,000 |
| 2005/01/20 | 224 | 236 | 224 | 236 | 3,000 |
| 2005/01/18 | 227 | 227 | 225 | 225 | 2,000 |
| 2005/01/13 | 239 | 239 | 235 | 235 | 6,000 |
| 2005/01/12 | 238 | 238 | 230 | 230 | 4,000 |
| 2005/01/11 | 239 | 239 | 239 | 239 | 3,000 |
| 2005/01/07 | 227 | 227 | 227 | 227 | 1,000 |
| 2005/01/06 | 230 | 230 | 230 | 230 | 1,000 |
| 2005/01/05 | 230 | 230 | 228 | 228 | 2,000 |