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 |
|---|---|---|---|---|---|
| 2006/12/29 | 304 | 310 | 304 | 310 | 10,000 |
| 2006/12/28 | 286 | 304 | 286 | 304 | 22,000 |
| 2006/12/27 | 290 | 290 | 290 | 290 | 3,000 |
| 2006/12/26 | 297 | 297 | 287 | 292 | 10,000 |
| 2006/12/25 | 290 | 297 | 288 | 294 | 18,000 |
| 2006/12/22 | 299 | 299 | 294 | 295 | 3,000 |
| 2006/12/21 | 292 | 299 | 291 | 299 | 21,000 |
| 2006/12/20 | 291 | 296 | 290 | 294 | 15,000 |
| 2006/12/19 | 298 | 301 | 290 | 296 | 27,000 |
| 2006/12/18 | 310 | 310 | 300 | 305 | 21,000 |
| 2006/12/15 | 315 | 315 | 310 | 310 | 16,000 |
| 2006/12/14 | 306 | 309 | 306 | 309 | 4,000 |
| 2006/12/13 | 309 | 309 | 304 | 307 | 11,000 |
| 2006/12/12 | 311 | 314 | 306 | 310 | 16,000 |
| 2006/12/11 | 313 | 314 | 313 | 314 | 2,000 |
| 2006/12/08 | 314 | 314 | 313 | 313 | 3,000 |
| 2006/12/07 | 320 | 320 | 314 | 315 | 18,000 |
| 2006/12/06 | 312 | 315 | 312 | 315 | 4,000 |
| 2006/12/04 | 317 | 318 | 317 | 318 | 3,000 |
| 2006/11/30 | 315 | 316 | 311 | 316 | 4,000 |
| 2006/11/29 | 308 | 313 | 308 | 308 | 8,000 |
| 2006/11/28 | 310 | 313 | 310 | 313 | 7,000 |
| 2006/11/27 | 312 | 314 | 312 | 314 | 2,000 |
| 2006/11/22 | 306 | 314 | 306 | 314 | 7,000 |
| 2006/11/21 | 314 | 314 | 314 | 314 | 1,000 |
| 2006/11/14 | 312 | 320 | 312 | 319 | 4,000 |
| 2006/11/13 | 312 | 321 | 312 | 321 | 2,000 |
| 2006/11/10 | 315 | 322 | 309 | 322 | 11,000 |
| 2006/11/09 | 319 | 320 | 319 | 320 | 11,000 |
| 2006/11/08 | 314 | 319 | 314 | 319 | 4,000 |
| 2006/11/06 | 319 | 323 | 319 | 323 | 2,000 |
| 2006/11/02 | 314 | 319 | 314 | 319 | 2,000 |
| 2006/11/01 | 317 | 319 | 317 | 319 | 4,000 |
| 2006/10/31 | 312 | 318 | 312 | 318 | 4,000 |
| 2006/10/30 | 315 | 320 | 311 | 319 | 21,000 |
| 2006/10/27 | 316 | 330 | 316 | 330 | 23,000 |
| 2006/10/25 | 318 | 328 | 315 | 328 | 24,000 |
| 2006/10/23 | 328 | 328 | 319 | 327 | 6,000 |
| 2006/10/20 | 319 | 328 | 318 | 328 | 11,000 |
| 2006/10/19 | 314 | 316 | 314 | 316 | 4,000 |
| 2006/10/18 | 312 | 316 | 312 | 316 | 6,000 |
| 2006/10/17 | 317 | 317 | 314 | 314 | 2,000 |
| 2006/10/16 | 309 | 318 | 309 | 318 | 8,000 |
| 2006/10/13 | 310 | 315 | 310 | 315 | 12,000 |
| 2006/10/12 | 323 | 323 | 313 | 320 | 9,000 |
| 2006/10/11 | 315 | 330 | 315 | 330 | 7,000 |
| 2006/10/10 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/10/05 | 325 | 330 | 325 | 330 | 3,000 |
| 2006/10/04 | 321 | 332 | 320 | 332 | 5,000 |
| 2006/09/29 | 323 | 323 | 323 | 323 | 2,000 |
| 2006/09/28 | 314 | 323 | 314 | 323 | 18,000 |
| 2006/09/27 | 334 | 334 | 334 | 334 | 1,000 |
| 2006/09/22 | 338 | 342 | 337 | 342 | 7,000 |
| 2006/09/21 | 339 | 346 | 337 | 346 | 8,000 |
| 2006/09/15 | 348 | 348 | 348 | 348 | 2,000 |
| 2006/09/14 | 335 | 349 | 335 | 349 | 4,000 |
| 2006/09/12 | 340 | 344 | 340 | 342 | 8,000 |
| 2006/09/11 | 340 | 340 | 335 | 339 | 3,000 |
| 2006/09/07 | 341 | 341 | 340 | 340 | 7,000 |
| 2006/09/06 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/09/05 | 335 | 345 | 332 | 345 | 13,000 |
| 2006/09/01 | 323 | 337 | 323 | 337 | 4,000 |
| 2006/08/30 | 327 | 334 | 325 | 334 | 7,000 |
| 2006/08/28 | 328 | 337 | 328 | 337 | 15,000 |
| 2006/08/25 | 337 | 339 | 337 | 339 | 5,000 |
| 2006/08/24 | 339 | 339 | 335 | 337 | 4,000 |
| 2006/08/23 | 335 | 337 | 332 | 337 | 4,000 |
| 2006/08/22 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/08/21 | 336 | 336 | 330 | 335 | 7,000 |
| 2006/08/17 | 331 | 339 | 301 | 339 | 39,000 |
| 2006/08/15 | 327 | 330 | 327 | 330 | 12,000 |
| 2006/08/14 | 326 | 329 | 326 | 329 | 2,000 |
| 2006/08/11 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/08/10 | 325 | 328 | 325 | 325 | 5,000 |
| 2006/08/08 | 326 | 329 | 319 | 329 | 10,000 |
| 2006/08/07 | 328 | 330 | 327 | 330 | 6,000 |
| 2006/08/04 | 338 | 338 | 338 | 338 | 2,000 |
| 2006/08/03 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/08/02 | 329 | 340 | 329 | 340 | 7,000 |
| 2006/07/31 | 323 | 341 | 323 | 341 | 4,000 |
| 2006/07/28 | 320 | 338 | 320 | 338 | 19,000 |
| 2006/07/27 | 333 | 333 | 333 | 333 | 3,000 |
| 2006/07/26 | 335 | 335 | 327 | 334 | 5,000 |
| 2006/07/25 | 339 | 339 | 332 | 333 | 8,000 |
| 2006/07/24 | 335 | 345 | 335 | 345 | 10,000 |
| 2006/07/21 | 336 | 350 | 335 | 350 | 13,000 |
| 2006/07/20 | 350 | 355 | 350 | 350 | 3,000 |
| 2006/07/18 | 347 | 360 | 325 | 360 | 14,000 |
| 2006/07/14 | 354 | 357 | 352 | 357 | 8,000 |
| 2006/07/13 | 356 | 364 | 356 | 364 | 5,000 |
| 2006/07/12 | 360 | 360 | 358 | 358 | 2,000 |
| 2006/07/11 | 367 | 367 | 360 | 365 | 4,000 |
| 2006/07/10 | 357 | 367 | 357 | 367 | 14,000 |
| 2006/07/07 | 360 | 367 | 360 | 367 | 3,000 |
| 2006/07/06 | 368 | 368 | 368 | 368 | 11,000 |
| 2006/07/04 | 357 | 362 | 356 | 362 | 10,000 |
| 2006/07/03 | 360 | 367 | 358 | 367 | 10,000 |
| 2006/06/30 | 367 | 367 | 367 | 367 | 1,000 |
| 2006/06/29 | 364 | 365 | 355 | 365 | 7,000 |
| 2006/06/28 | 364 | 364 | 364 | 364 | 3,000 |
| 2006/06/27 | 363 | 363 | 363 | 363 | 1,000 |
| 2006/06/23 | 355 | 364 | 355 | 364 | 3,000 |
| 2006/06/20 | 360 | 364 | 359 | 364 | 3,000 |
| 2006/06/19 | 364 | 364 | 364 | 364 | 1,000 |
| 2006/06/16 | 359 | 364 | 359 | 364 | 2,000 |
| 2006/06/15 | 355 | 364 | 355 | 364 | 2,000 |
| 2006/06/14 | 365 | 365 | 355 | 364 | 12,000 |
| 2006/06/13 | 352 | 356 | 351 | 356 | 3,000 |
| 2006/06/12 | 355 | 360 | 353 | 360 | 5,000 |
| 2006/06/09 | 350 | 366 | 350 | 365 | 9,000 |
| 2006/06/08 | 342 | 350 | 340 | 350 | 8,000 |
| 2006/06/07 | 341 | 370 | 341 | 355 | 12,000 |
| 2006/06/06 | 360 | 360 | 340 | 340 | 19,000 |
| 2006/06/05 | 349 | 375 | 349 | 375 | 10,000 |
| 2006/05/31 | 365 | 383 | 351 | 383 | 12,000 |
| 2006/05/30 | 371 | 376 | 366 | 376 | 10,000 |
| 2006/05/29 | 365 | 371 | 365 | 371 | 7,000 |
| 2006/05/26 | 361 | 365 | 358 | 365 | 8,000 |
| 2006/05/25 | 365 | 365 | 365 | 365 | 4,000 |
| 2006/05/24 | 370 | 370 | 370 | 370 | 5,000 |
| 2006/05/23 | 375 | 375 | 370 | 370 | 8,000 |
| 2006/05/22 | 374 | 375 | 374 | 375 | 3,000 |
| 2006/05/18 | 379 | 379 | 379 | 379 | 1,000 |
| 2006/05/17 | 370 | 379 | 370 | 379 | 4,000 |
| 2006/05/16 | 366 | 380 | 366 | 378 | 7,000 |
| 2006/05/11 | 383 | 383 | 382 | 382 | 2,000 |
| 2006/05/10 | 383 | 383 | 383 | 383 | 4,000 |
| 2006/05/09 | 383 | 383 | 380 | 383 | 3,000 |
| 2006/05/01 | 366 | 383 | 366 | 383 | 11,000 |
| 2006/04/28 | 376 | 385 | 374 | 383 | 9,000 |
| 2006/04/27 | 374 | 384 | 374 | 384 | 2,000 |
| 2006/04/26 | 370 | 384 | 370 | 384 | 4,000 |
| 2006/04/25 | 366 | 380 | 364 | 380 | 8,000 |
| 2006/04/24 | 375 | 375 | 365 | 365 | 7,000 |
| 2006/04/21 | 383 | 383 | 380 | 380 | 3,000 |
| 2006/04/20 | 381 | 385 | 381 | 385 | 3,000 |
| 2006/04/19 | 382 | 384 | 378 | 381 | 14,000 |
| 2006/04/18 | 387 | 387 | 384 | 387 | 5,000 |
| 2006/04/17 | 388 | 389 | 387 | 387 | 7,000 |
| 2006/04/14 | 388 | 391 | 388 | 388 | 14,000 |
| 2006/04/13 | 385 | 393 | 385 | 393 | 23,000 |
| 2006/04/12 | 389 | 389 | 382 | 382 | 9,000 |
| 2006/04/11 | 380 | 385 | 380 | 385 | 2,000 |
| 2006/04/10 | 375 | 383 | 373 | 380 | 6,000 |
| 2006/04/07 | 381 | 385 | 380 | 385 | 12,000 |
| 2006/04/06 | 388 | 388 | 380 | 380 | 4,000 |
| 2006/04/05 | 383 | 388 | 383 | 387 | 10,000 |
| 2006/04/04 | 384 | 386 | 384 | 385 | 7,000 |
| 2006/04/03 | 383 | 385 | 378 | 385 | 40,000 |
| 2006/03/31 | 371 | 383 | 371 | 383 | 15,000 |
| 2006/03/30 | 371 | 371 | 371 | 371 | 1,000 |
| 2006/03/29 | 359 | 370 | 359 | 369 | 39,000 |
| 2006/03/28 | 335 | 356 | 335 | 356 | 36,000 |
| 2006/03/27 | 368 | 368 | 360 | 360 | 27,000 |
| 2006/03/24 | 358 | 358 | 358 | 358 | 7,000 |
| 2006/03/23 | 361 | 369 | 361 | 369 | 4,000 |
| 2006/03/22 | 367 | 367 | 360 | 360 | 7,000 |
| 2006/03/20 | 350 | 369 | 349 | 369 | 23,000 |
| 2006/03/17 | 346 | 347 | 346 | 346 | 4,000 |
| 2006/03/16 | 346 | 346 | 346 | 346 | 1,000 |
| 2006/03/15 | 341 | 348 | 341 | 348 | 12,000 |
| 2006/03/13 | 339 | 339 | 339 | 339 | 3,000 |
| 2006/03/10 | 328 | 328 | 328 | 328 | 2,000 |
| 2006/03/09 | 339 | 340 | 328 | 328 | 9,000 |
| 2006/03/07 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/03/03 | 321 | 345 | 321 | 345 | 12,000 |
| 2006/03/02 | 343 | 343 | 335 | 335 | 6,000 |
| 2006/03/01 | 321 | 344 | 318 | 344 | 26,000 |
| 2006/02/28 | 340 | 341 | 331 | 341 | 28,000 |
| 2006/02/27 | 350 | 350 | 343 | 350 | 5,000 |
| 2006/02/24 | 353 | 353 | 353 | 353 | 7,000 |
| 2006/02/23 | 346 | 347 | 346 | 347 | 4,000 |
| 2006/02/22 | 355 | 355 | 353 | 355 | 6,000 |
| 2006/02/21 | 341 | 353 | 341 | 353 | 9,000 |
| 2006/02/20 | 342 | 355 | 330 | 355 | 22,000 |
| 2006/02/17 | 361 | 362 | 351 | 357 | 16,000 |
| 2006/02/16 | 361 | 363 | 360 | 363 | 5,000 |
| 2006/02/15 | 375 | 376 | 363 | 363 | 6,000 |
| 2006/02/14 | 375 | 375 | 363 | 363 | 17,000 |
| 2006/02/13 | 385 | 385 | 373 | 373 | 11,000 |
| 2006/02/10 | 388 | 388 | 386 | 386 | 4,000 |
| 2006/02/09 | 391 | 391 | 389 | 389 | 6,000 |
| 2006/02/08 | 392 | 392 | 390 | 390 | 7,000 |
| 2006/02/07 | 396 | 398 | 390 | 391 | 5,000 |
| 2006/02/06 | 389 | 392 | 388 | 390 | 9,000 |
| 2006/02/03 | 383 | 389 | 383 | 388 | 12,000 |
| 2006/02/02 | 391 | 392 | 381 | 382 | 15,000 |
| 2006/02/01 | 390 | 390 | 383 | 383 | 11,000 |
| 2006/01/31 | 394 | 394 | 389 | 389 | 14,000 |
| 2006/01/30 | 394 | 400 | 389 | 389 | 58,000 |
| 2006/01/27 | 393 | 400 | 393 | 399 | 10,000 |
| 2006/01/26 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/01/25 | 380 | 389 | 380 | 389 | 23,000 |
| 2006/01/24 | 387 | 390 | 387 | 387 | 6,000 |
| 2006/01/23 | 396 | 397 | 380 | 397 | 7,000 |
| 2006/01/20 | 401 | 401 | 400 | 400 | 9,000 |
| 2006/01/19 | 390 | 407 | 390 | 405 | 7,000 |
| 2006/01/18 | 410 | 410 | 389 | 390 | 32,000 |
| 2006/01/17 | 410 | 411 | 410 | 410 | 13,000 |
| 2006/01/16 | 416 | 416 | 412 | 415 | 22,000 |
| 2006/01/13 | 410 | 418 | 410 | 415 | 14,000 |
| 2006/01/12 | 410 | 410 | 406 | 407 | 5,000 |
| 2006/01/11 | 407 | 420 | 407 | 408 | 12,000 |
| 2006/01/10 | 410 | 411 | 405 | 405 | 6,000 |
| 2006/01/06 | 398 | 410 | 397 | 410 | 20,000 |
| 2006/01/05 | 404 | 404 | 399 | 400 | 12,000 |
| 2006/01/04 | 399 | 409 | 399 | 409 | 6,000 |