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 |
---|---|---|---|---|---|
2007/12/28 | 218 | 219 | 218 | 219 | 6,000 |
2007/12/26 | 217 | 217 | 217 | 217 | 1,000 |
2007/12/25 | 210 | 210 | 205 | 209 | 6,000 |
2007/12/21 | 206 | 211 | 202 | 211 | 15,000 |
2007/12/20 | 206 | 206 | 206 | 206 | 1,000 |
2007/12/19 | 205 | 209 | 205 | 205 | 6,000 |
2007/12/18 | 210 | 210 | 210 | 210 | 3,000 |
2007/12/17 | 222 | 222 | 210 | 212 | 21,000 |
2007/12/14 | 212 | 212 | 206 | 211 | 28,000 |
2007/12/13 | 212 | 212 | 212 | 212 | 1,000 |
2007/12/12 | 211 | 211 | 209 | 209 | 9,000 |
2007/12/11 | 215 | 215 | 212 | 212 | 2,000 |
2007/12/10 | 219 | 219 | 210 | 213 | 13,000 |
2007/12/07 | 223 | 223 | 214 | 214 | 9,000 |
2007/12/06 | 222 | 223 | 222 | 222 | 17,000 |
2007/12/05 | 211 | 211 | 211 | 211 | 5,000 |
2007/12/04 | 214 | 214 | 214 | 214 | 3,000 |
2007/11/30 | 211 | 213 | 210 | 213 | 11,000 |
2007/11/29 | 215 | 216 | 211 | 211 | 17,000 |
2007/11/28 | 220 | 220 | 219 | 219 | 6,000 |
2007/11/26 | 215 | 215 | 214 | 214 | 6,000 |
2007/11/22 | 211 | 220 | 211 | 220 | 2,000 |
2007/11/21 | 220 | 220 | 220 | 220 | 5,000 |
2007/11/19 | 212 | 212 | 212 | 212 | 1,000 |
2007/11/15 | 212 | 212 | 212 | 212 | 1,000 |
2007/11/14 | 210 | 210 | 210 | 210 | 6,000 |
2007/11/13 | 210 | 213 | 210 | 210 | 6,000 |
2007/11/12 | 211 | 211 | 207 | 207 | 4,000 |
2007/11/09 | 215 | 215 | 215 | 215 | 12,000 |
2007/11/08 | 218 | 218 | 216 | 216 | 6,000 |
2007/11/07 | 217 | 217 | 217 | 217 | 1,000 |
2007/11/06 | 220 | 220 | 220 | 220 | 2,000 |
2007/11/05 | 216 | 216 | 216 | 216 | 1,000 |
2007/11/02 | 215 | 216 | 215 | 216 | 3,000 |
2007/11/01 | 219 | 219 | 217 | 217 | 4,000 |
2007/10/31 | 220 | 220 | 220 | 220 | 1,000 |
2007/10/30 | 220 | 220 | 218 | 218 | 3,000 |
2007/10/29 | 222 | 227 | 217 | 217 | 7,000 |
2007/10/26 | 218 | 218 | 217 | 217 | 3,000 |
2007/10/25 | 220 | 220 | 220 | 220 | 3,000 |
2007/10/24 | 225 | 225 | 222 | 222 | 14,000 |
2007/10/23 | 233 | 233 | 226 | 228 | 13,000 |
2007/10/22 | 233 | 233 | 233 | 233 | 2,000 |
2007/10/18 | 238 | 238 | 234 | 234 | 2,000 |
2007/10/16 | 238 | 238 | 238 | 238 | 1,000 |
2007/10/15 | 240 | 240 | 238 | 238 | 4,000 |
2007/10/11 | 240 | 243 | 239 | 243 | 6,000 |
2007/10/10 | 240 | 240 | 240 | 240 | 3,000 |
2007/10/09 | 241 | 241 | 241 | 241 | 1,000 |
2007/10/05 | 241 | 241 | 241 | 241 | 2,000 |
2007/10/04 | 241 | 241 | 241 | 241 | 1,000 |
2007/10/02 | 241 | 243 | 238 | 243 | 5,000 |
2007/10/01 | 250 | 250 | 241 | 246 | 23,000 |
2007/09/28 | 246 | 250 | 233 | 250 | 20,000 |
2007/09/27 | 243 | 252 | 241 | 246 | 6,000 |
2007/09/26 | 245 | 245 | 241 | 241 | 2,000 |
2007/09/25 | 250 | 250 | 250 | 250 | 4,000 |
2007/09/21 | 249 | 251 | 249 | 251 | 3,000 |
2007/09/20 | 247 | 249 | 244 | 249 | 14,000 |
2007/09/19 | 251 | 251 | 251 | 251 | 1,000 |
2007/09/14 | 256 | 256 | 252 | 252 | 5,000 |
2007/09/13 | 259 | 259 | 259 | 259 | 2,000 |
2007/09/12 | 260 | 261 | 256 | 261 | 12,000 |
2007/09/11 | 260 | 260 | 257 | 260 | 3,000 |
2007/09/10 | 260 | 260 | 260 | 260 | 1,000 |
2007/09/07 | 259 | 260 | 257 | 260 | 5,000 |
2007/09/06 | 258 | 259 | 258 | 259 | 7,000 |
2007/09/05 | 256 | 259 | 256 | 259 | 2,000 |
2007/09/04 | 260 | 260 | 259 | 259 | 3,000 |
2007/08/31 | 258 | 261 | 258 | 261 | 8,000 |
2007/08/30 | 264 | 264 | 261 | 261 | 6,000 |
2007/08/29 | 265 | 266 | 265 | 266 | 5,000 |
2007/08/28 | 268 | 268 | 268 | 268 | 4,000 |
2007/08/27 | 269 | 269 | 265 | 267 | 9,000 |
2007/08/24 | 269 | 269 | 269 | 269 | 2,000 |
2007/08/23 | 269 | 269 | 269 | 269 | 1,000 |
2007/08/22 | 269 | 269 | 264 | 269 | 3,000 |
2007/08/21 | 267 | 268 | 266 | 266 | 9,000 |
2007/08/17 | 264 | 267 | 262 | 267 | 5,000 |
2007/08/16 | 266 | 267 | 261 | 267 | 28,000 |
2007/08/15 | 266 | 270 | 266 | 270 | 5,000 |
2007/08/14 | 268 | 268 | 268 | 268 | 2,000 |
2007/08/13 | 265 | 269 | 265 | 268 | 15,000 |
2007/08/10 | 272 | 272 | 268 | 270 | 6,000 |
2007/08/09 | 267 | 273 | 267 | 273 | 10,000 |
2007/08/08 | 270 | 270 | 267 | 267 | 7,000 |
2007/08/07 | 270 | 270 | 270 | 270 | 2,000 |
2007/08/06 | 267 | 271 | 266 | 270 | 8,000 |
2007/08/03 | 270 | 275 | 268 | 275 | 8,000 |
2007/08/02 | 272 | 276 | 269 | 276 | 11,000 |
2007/08/01 | 272 | 276 | 270 | 276 | 12,000 |
2007/07/31 | 279 | 279 | 274 | 274 | 2,000 |
2007/07/30 | 277 | 277 | 277 | 277 | 5,000 |
2007/07/27 | 275 | 277 | 272 | 277 | 14,000 |
2007/07/26 | 279 | 279 | 279 | 279 | 2,000 |
2007/07/25 | 277 | 278 | 277 | 278 | 4,000 |
2007/07/24 | 275 | 275 | 275 | 275 | 7,000 |
2007/07/23 | 278 | 278 | 275 | 275 | 7,000 |
2007/07/20 | 275 | 279 | 274 | 275 | 20,000 |
2007/07/19 | 280 | 282 | 280 | 282 | 2,000 |
2007/07/18 | 283 | 283 | 280 | 280 | 11,000 |
2007/07/17 | 280 | 287 | 280 | 287 | 13,000 |
2007/07/13 | 280 | 286 | 280 | 286 | 5,000 |
2007/07/12 | 280 | 283 | 280 | 283 | 8,000 |
2007/07/11 | 285 | 287 | 281 | 287 | 16,000 |
2007/07/10 | 290 | 290 | 286 | 289 | 8,000 |
2007/07/09 | 297 | 297 | 295 | 295 | 2,000 |
2007/07/06 | 297 | 297 | 297 | 297 | 1,000 |
2007/07/05 | 298 | 298 | 298 | 298 | 12,000 |
2007/07/04 | 294 | 294 | 291 | 291 | 2,000 |
2007/07/03 | 285 | 293 | 285 | 293 | 3,000 |
2007/07/02 | 288 | 295 | 288 | 295 | 2,000 |
2007/06/28 | 297 | 297 | 285 | 293 | 16,000 |
2007/06/27 | 288 | 288 | 288 | 288 | 1,000 |
2007/06/25 | 294 | 294 | 293 | 293 | 3,000 |
2007/06/22 | 292 | 294 | 292 | 294 | 6,000 |
2007/06/21 | 290 | 293 | 286 | 293 | 7,000 |
2007/06/18 | 289 | 294 | 289 | 294 | 5,000 |
2007/06/13 | 288 | 288 | 288 | 288 | 12,000 |
2007/06/12 | 284 | 285 | 283 | 284 | 4,000 |
2007/06/11 | 284 | 284 | 279 | 283 | 6,000 |
2007/06/08 | 280 | 282 | 280 | 282 | 8,000 |
2007/06/06 | 276 | 276 | 276 | 276 | 1,000 |
2007/06/05 | 279 | 279 | 279 | 279 | 2,000 |
2007/05/31 | 277 | 279 | 277 | 279 | 2,000 |
2007/05/30 | 284 | 285 | 275 | 278 | 11,000 |
2007/05/29 | 277 | 281 | 275 | 281 | 25,000 |
2007/05/28 | 277 | 278 | 277 | 278 | 8,000 |
2007/05/25 | 273 | 275 | 273 | 275 | 3,000 |
2007/05/24 | 275 | 275 | 273 | 275 | 6,000 |
2007/05/23 | 272 | 273 | 270 | 273 | 8,000 |
2007/05/22 | 275 | 275 | 270 | 274 | 20,000 |
2007/05/21 | 274 | 276 | 274 | 275 | 8,000 |
2007/05/18 | 273 | 275 | 272 | 272 | 6,000 |
2007/05/17 | 273 | 274 | 273 | 274 | 6,000 |
2007/05/16 | 273 | 273 | 273 | 273 | 4,000 |
2007/05/15 | 275 | 275 | 275 | 275 | 2,000 |
2007/05/14 | 273 | 274 | 272 | 274 | 8,000 |
2007/05/11 | 278 | 278 | 278 | 278 | 2,000 |
2007/05/10 | 276 | 276 | 276 | 276 | 1,000 |
2007/05/09 | 273 | 276 | 273 | 276 | 3,000 |
2007/05/08 | 274 | 278 | 273 | 273 | 4,000 |
2007/05/07 | 272 | 277 | 272 | 277 | 3,000 |
2007/05/01 | 271 | 279 | 271 | 279 | 6,000 |
2007/04/27 | 279 | 279 | 279 | 279 | 1,000 |
2007/04/26 | 271 | 276 | 271 | 276 | 3,000 |
2007/04/25 | 275 | 275 | 275 | 275 | 1,000 |
2007/04/24 | 279 | 279 | 279 | 279 | 1,000 |
2007/04/23 | 274 | 274 | 274 | 274 | 1,000 |
2007/04/20 | 278 | 278 | 275 | 275 | 2,000 |
2007/04/19 | 274 | 275 | 274 | 275 | 3,000 |
2007/04/18 | 279 | 279 | 279 | 279 | 2,000 |
2007/04/17 | 280 | 281 | 280 | 281 | 5,000 |
2007/04/16 | 282 | 282 | 282 | 282 | 1,000 |
2007/04/12 | 278 | 280 | 277 | 280 | 3,000 |
2007/04/10 | 279 | 279 | 277 | 277 | 4,000 |
2007/04/09 | 281 | 284 | 280 | 280 | 6,000 |
2007/04/06 | 275 | 279 | 275 | 279 | 8,000 |
2007/04/05 | 276 | 276 | 275 | 275 | 5,000 |
2007/04/04 | 275 | 275 | 275 | 275 | 1,000 |
2007/03/30 | 277 | 280 | 277 | 280 | 5,000 |
2007/03/29 | 275 | 275 | 275 | 275 | 1,000 |
2007/03/28 | 266 | 279 | 266 | 279 | 46,000 |
2007/03/27 | 278 | 279 | 276 | 276 | 11,000 |
2007/03/26 | 294 | 294 | 273 | 282 | 27,000 |
2007/03/23 | 292 | 293 | 286 | 286 | 15,000 |
2007/03/22 | 292 | 293 | 292 | 293 | 4,000 |
2007/03/20 | 289 | 289 | 289 | 289 | 2,000 |
2007/03/19 | 285 | 287 | 285 | 287 | 9,000 |
2007/03/16 | 283 | 285 | 282 | 285 | 7,000 |
2007/03/15 | 278 | 285 | 278 | 285 | 2,000 |
2007/03/14 | 284 | 287 | 270 | 273 | 19,000 |
2007/03/12 | 287 | 287 | 285 | 285 | 2,000 |
2007/03/09 | 286 | 287 | 282 | 287 | 4,000 |
2007/03/08 | 279 | 286 | 279 | 286 | 7,000 |
2007/03/07 | 285 | 285 | 284 | 284 | 2,000 |
2007/03/06 | 279 | 284 | 279 | 284 | 5,000 |
2007/03/05 | 278 | 278 | 278 | 278 | 1,000 |
2007/03/02 | 287 | 287 | 276 | 279 | 18,000 |
2007/03/01 | 291 | 291 | 286 | 286 | 6,000 |
2007/02/28 | 261 | 296 | 261 | 296 | 25,000 |
2007/02/27 | 296 | 299 | 296 | 296 | 8,000 |
2007/02/26 | 298 | 298 | 296 | 296 | 4,000 |
2007/02/23 | 300 | 300 | 295 | 299 | 10,000 |
2007/02/22 | 303 | 306 | 303 | 306 | 10,000 |
2007/02/21 | 302 | 303 | 302 | 303 | 5,000 |
2007/02/20 | 302 | 302 | 301 | 302 | 8,000 |
2007/02/19 | 301 | 303 | 301 | 303 | 8,000 |
2007/02/16 | 295 | 298 | 295 | 298 | 9,000 |
2007/02/15 | 295 | 296 | 295 | 296 | 7,000 |
2007/02/14 | 291 | 296 | 291 | 295 | 23,000 |
2007/02/13 | 290 | 292 | 286 | 291 | 19,000 |
2007/02/09 | 291 | 291 | 290 | 290 | 9,000 |
2007/02/08 | 293 | 293 | 291 | 291 | 15,000 |
2007/02/07 | 291 | 293 | 290 | 293 | 16,000 |
2007/02/06 | 291 | 293 | 291 | 293 | 5,000 |
2007/02/05 | 291 | 293 | 290 | 293 | 15,000 |
2007/02/02 | 290 | 291 | 288 | 291 | 14,000 |
2007/02/01 | 288 | 292 | 288 | 288 | 5,000 |
2007/01/31 | 289 | 292 | 287 | 292 | 13,000 |
2007/01/30 | 289 | 290 | 289 | 289 | 8,000 |
2007/01/29 | 288 | 292 | 287 | 289 | 21,000 |
2007/01/26 | 292 | 292 | 292 | 292 | 1,000 |
2007/01/25 | 289 | 292 | 287 | 292 | 10,000 |
2007/01/24 | 293 | 293 | 287 | 287 | 34,000 |
2007/01/23 | 293 | 294 | 289 | 289 | 33,000 |
2007/01/22 | 293 | 300 | 291 | 297 | 17,000 |
2007/01/19 | 294 | 294 | 293 | 293 | 8,000 |
2007/01/18 | 291 | 293 | 290 | 293 | 21,000 |
2007/01/17 | 294 | 294 | 294 | 294 | 2,000 |
2007/01/16 | 294 | 294 | 288 | 294 | 35,000 |
2007/01/15 | 303 | 303 | 290 | 295 | 24,000 |
2007/01/12 | 300 | 305 | 295 | 305 | 10,000 |
2007/01/11 | 310 | 310 | 300 | 305 | 6,000 |
2007/01/10 | 305 | 310 | 300 | 310 | 4,000 |
2007/01/05 | 312 | 312 | 312 | 312 | 3,000 |
2007/01/04 | 311 | 311 | 310 | 311 | 5,000 |