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 |
|---|---|---|---|---|---|
| 2008/12/30 | 107 | 107 | 107 | 107 | 3,000 |
| 2008/12/29 | 112 | 112 | 108 | 108 | 11,000 |
| 2008/12/26 | 107 | 107 | 107 | 107 | 6,000 |
| 2008/12/25 | 100 | 100 | 90 | 97 | 15,000 |
| 2008/12/24 | 102 | 103 | 102 | 103 | 2,000 |
| 2008/12/22 | 103 | 103 | 103 | 103 | 1,000 |
| 2008/12/19 | 105 | 105 | 104 | 104 | 3,000 |
| 2008/12/18 | 105 | 105 | 105 | 105 | 1,000 |
| 2008/12/17 | 109 | 109 | 105 | 105 | 16,000 |
| 2008/12/16 | 107 | 107 | 107 | 107 | 4,000 |
| 2008/12/15 | 107 | 109 | 107 | 109 | 3,000 |
| 2008/12/12 | 111 | 111 | 105 | 107 | 33,000 |
| 2008/12/10 | 108 | 108 | 105 | 105 | 5,000 |
| 2008/12/09 | 108 | 108 | 105 | 105 | 3,000 |
| 2008/12/08 | 108 | 108 | 107 | 107 | 4,000 |
| 2008/12/05 | 105 | 109 | 105 | 105 | 8,000 |
| 2008/12/04 | 107 | 107 | 104 | 105 | 5,000 |
| 2008/12/03 | 105 | 106 | 105 | 106 | 2,000 |
| 2008/12/01 | 114 | 114 | 110 | 110 | 7,000 |
| 2008/11/28 | 110 | 113 | 110 | 110 | 14,000 |
| 2008/11/27 | 105 | 106 | 105 | 105 | 9,000 |
| 2008/11/26 | 104 | 104 | 104 | 104 | 1,000 |
| 2008/11/25 | 105 | 105 | 105 | 105 | 11,000 |
| 2008/11/21 | 103 | 104 | 100 | 104 | 8,000 |
| 2008/11/20 | 109 | 109 | 105 | 105 | 11,000 |
| 2008/11/19 | 106 | 106 | 105 | 105 | 3,000 |
| 2008/11/18 | 110 | 110 | 106 | 106 | 2,000 |
| 2008/11/17 | 104 | 105 | 104 | 105 | 4,000 |
| 2008/11/14 | 108 | 109 | 105 | 109 | 10,000 |
| 2008/11/13 | 111 | 111 | 108 | 108 | 4,000 |
| 2008/11/11 | 112 | 112 | 106 | 112 | 6,000 |
| 2008/11/10 | 112 | 114 | 110 | 110 | 11,000 |
| 2008/11/07 | 109 | 109 | 104 | 107 | 16,000 |
| 2008/11/05 | 117 | 118 | 116 | 118 | 6,000 |
| 2008/11/04 | 117 | 117 | 115 | 115 | 2,000 |
| 2008/10/31 | 118 | 118 | 115 | 115 | 3,000 |
| 2008/10/29 | 120 | 120 | 117 | 117 | 3,000 |
| 2008/10/28 | 124 | 124 | 115 | 115 | 11,000 |
| 2008/10/27 | 107 | 118 | 107 | 118 | 6,000 |
| 2008/10/24 | 108 | 113 | 106 | 111 | 7,000 |
| 2008/10/23 | 113 | 113 | 106 | 113 | 3,000 |
| 2008/10/22 | 114 | 114 | 112 | 112 | 3,000 |
| 2008/10/21 | 116 | 118 | 114 | 115 | 5,000 |
| 2008/10/17 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/10/16 | 120 | 120 | 118 | 118 | 3,000 |
| 2008/10/15 | 121 | 121 | 120 | 120 | 2,000 |
| 2008/10/14 | 119 | 129 | 119 | 129 | 4,000 |
| 2008/10/10 | 98 | 120 | 98 | 120 | 2,000 |
| 2008/10/08 | 103 | 120 | 101 | 120 | 12,000 |
| 2008/10/07 | 125 | 125 | 115 | 120 | 9,000 |
| 2008/10/06 | 135 | 135 | 130 | 130 | 7,000 |
| 2008/10/03 | 135 | 135 | 130 | 135 | 18,000 |
| 2008/10/02 | 140 | 140 | 135 | 135 | 11,000 |
| 2008/10/01 | 140 | 140 | 140 | 140 | 4,000 |
| 2008/09/30 | 140 | 140 | 140 | 140 | 5,000 |
| 2008/09/29 | 147 | 147 | 147 | 147 | 9,000 |
| 2008/09/26 | 140 | 140 | 135 | 140 | 15,000 |
| 2008/09/25 | 132 | 140 | 132 | 135 | 15,000 |
| 2008/09/24 | 140 | 140 | 130 | 139 | 16,000 |
| 2008/09/22 | 139 | 140 | 135 | 140 | 25,000 |
| 2008/09/19 | 140 | 140 | 138 | 138 | 9,000 |
| 2008/09/18 | 140 | 140 | 135 | 140 | 14,000 |
| 2008/09/17 | 141 | 145 | 140 | 140 | 10,000 |
| 2008/09/16 | 140 | 147 | 140 | 140 | 12,000 |
| 2008/09/12 | 142 | 142 | 142 | 142 | 1,000 |
| 2008/09/11 | 146 | 147 | 146 | 147 | 4,000 |
| 2008/09/09 | 146 | 146 | 146 | 146 | 1,000 |
| 2008/09/05 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/09/04 | 148 | 149 | 145 | 145 | 9,000 |
| 2008/09/03 | 155 | 155 | 147 | 147 | 6,000 |
| 2008/08/29 | 161 | 161 | 161 | 161 | 1,000 |
| 2008/08/28 | 163 | 163 | 162 | 162 | 8,000 |
| 2008/08/27 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/08/26 | 151 | 160 | 151 | 160 | 2,000 |
| 2008/08/25 | 158 | 164 | 158 | 164 | 7,000 |
| 2008/08/22 | 156 | 156 | 156 | 156 | 2,000 |
| 2008/08/21 | 156 | 156 | 156 | 156 | 1,000 |
| 2008/08/20 | 156 | 158 | 156 | 156 | 6,000 |
| 2008/08/19 | 160 | 160 | 155 | 156 | 11,000 |
| 2008/08/18 | 159 | 159 | 158 | 158 | 8,000 |
| 2008/08/15 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/08/14 | 160 | 162 | 160 | 160 | 14,000 |
| 2008/08/13 | 161 | 161 | 161 | 161 | 3,000 |
| 2008/08/12 | 161 | 161 | 161 | 161 | 1,000 |
| 2008/08/08 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/08/07 | 160 | 163 | 160 | 163 | 2,000 |
| 2008/08/05 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/08/04 | 161 | 164 | 160 | 161 | 8,000 |
| 2008/08/01 | 164 | 164 | 164 | 164 | 2,000 |
| 2008/07/31 | 164 | 164 | 164 | 164 | 1,000 |
| 2008/07/30 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/07/29 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/07/28 | 169 | 169 | 161 | 161 | 10,000 |
| 2008/07/25 | 160 | 161 | 160 | 161 | 8,000 |
| 2008/07/24 | 163 | 163 | 156 | 161 | 8,000 |
| 2008/07/23 | 156 | 161 | 156 | 161 | 3,000 |
| 2008/07/22 | 160 | 160 | 155 | 155 | 4,000 |
| 2008/07/18 | 162 | 162 | 160 | 160 | 5,000 |
| 2008/07/17 | 165 | 165 | 161 | 161 | 6,000 |
| 2008/07/16 | 166 | 166 | 165 | 165 | 2,000 |
| 2008/07/15 | 168 | 171 | 166 | 171 | 6,000 |
| 2008/07/11 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/07/08 | 177 | 177 | 177 | 177 | 1,000 |
| 2008/07/07 | 177 | 177 | 175 | 177 | 3,000 |
| 2008/07/04 | 177 | 177 | 177 | 177 | 20,000 |
| 2008/07/03 | 170 | 170 | 168 | 168 | 6,000 |
| 2008/07/02 | 169 | 170 | 168 | 168 | 4,000 |
| 2008/07/01 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/06/30 | 178 | 178 | 178 | 178 | 11,000 |
| 2008/06/27 | 172 | 172 | 169 | 169 | 8,000 |
| 2008/06/26 | 175 | 175 | 173 | 173 | 2,000 |
| 2008/06/25 | 174 | 178 | 174 | 178 | 3,000 |
| 2008/06/24 | 174 | 174 | 174 | 174 | 2,000 |
| 2008/06/20 | 172 | 174 | 172 | 174 | 2,000 |
| 2008/06/19 | 173 | 173 | 173 | 173 | 2,000 |
| 2008/06/18 | 179 | 179 | 176 | 176 | 16,000 |
| 2008/06/17 | 174 | 175 | 170 | 170 | 8,000 |
| 2008/06/16 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/06/13 | 170 | 170 | 170 | 170 | 4,000 |
| 2008/06/12 | 171 | 172 | 170 | 170 | 6,000 |
| 2008/06/11 | 170 | 174 | 170 | 174 | 12,000 |
| 2008/06/10 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/06/09 | 170 | 171 | 170 | 171 | 3,000 |
| 2008/06/06 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/06/05 | 167 | 168 | 167 | 167 | 4,000 |
| 2008/06/04 | 167 | 168 | 166 | 166 | 6,000 |
| 2008/06/02 | 166 | 167 | 166 | 167 | 5,000 |
| 2008/05/30 | 165 | 167 | 165 | 166 | 11,000 |
| 2008/05/29 | 164 | 164 | 164 | 164 | 4,000 |
| 2008/05/28 | 168 | 171 | 168 | 169 | 7,000 |
| 2008/05/27 | 163 | 163 | 161 | 163 | 6,000 |
| 2008/05/26 | 162 | 162 | 162 | 162 | 2,000 |
| 2008/05/23 | 160 | 160 | 160 | 160 | 6,000 |
| 2008/05/20 | 165 | 169 | 165 | 169 | 3,000 |
| 2008/05/19 | 164 | 165 | 164 | 164 | 4,000 |
| 2008/05/15 | 162 | 163 | 162 | 163 | 3,000 |
| 2008/05/14 | 169 | 169 | 162 | 162 | 7,000 |
| 2008/05/13 | 169 | 169 | 166 | 166 | 4,000 |
| 2008/05/12 | 161 | 177 | 161 | 177 | 13,000 |
| 2008/05/08 | 158 | 163 | 158 | 163 | 7,000 |
| 2008/05/07 | 160 | 160 | 155 | 155 | 7,000 |
| 2008/05/02 | 158 | 159 | 157 | 159 | 23,000 |
| 2008/05/01 | 161 | 161 | 156 | 158 | 11,000 |
| 2008/04/30 | 160 | 161 | 160 | 161 | 2,000 |
| 2008/04/28 | 156 | 158 | 152 | 158 | 12,000 |
| 2008/04/25 | 149 | 150 | 149 | 150 | 2,000 |
| 2008/04/24 | 152 | 152 | 149 | 149 | 6,000 |
| 2008/04/23 | 149 | 150 | 148 | 149 | 29,000 |
| 2008/04/22 | 147 | 149 | 147 | 149 | 11,000 |
| 2008/04/21 | 150 | 150 | 148 | 148 | 6,000 |
| 2008/04/18 | 149 | 149 | 148 | 148 | 18,000 |
| 2008/04/17 | 149 | 149 | 149 | 149 | 4,000 |
| 2008/04/16 | 148 | 148 | 147 | 148 | 5,000 |
| 2008/04/15 | 150 | 150 | 146 | 147 | 65,000 |
| 2008/04/14 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/04/11 | 147 | 150 | 147 | 150 | 2,000 |
| 2008/04/10 | 148 | 148 | 147 | 147 | 3,000 |
| 2008/04/09 | 152 | 152 | 150 | 150 | 2,000 |
| 2008/04/08 | 153 | 159 | 151 | 156 | 12,000 |
| 2008/04/07 | 142 | 152 | 142 | 152 | 12,000 |
| 2008/04/04 | 149 | 150 | 145 | 145 | 16,000 |
| 2008/04/03 | 149 | 149 | 148 | 149 | 8,000 |
| 2008/04/02 | 149 | 151 | 149 | 150 | 7,000 |
| 2008/04/01 | 153 | 153 | 148 | 148 | 10,000 |
| 2008/03/31 | 150 | 150 | 148 | 150 | 7,000 |
| 2008/03/28 | 156 | 159 | 150 | 152 | 30,000 |
| 2008/03/27 | 160 | 162 | 158 | 159 | 10,000 |
| 2008/03/26 | 155 | 162 | 155 | 160 | 13,000 |
| 2008/03/25 | 158 | 160 | 157 | 157 | 7,000 |
| 2008/03/24 | 160 | 160 | 157 | 159 | 9,000 |
| 2008/03/21 | 161 | 161 | 160 | 160 | 5,000 |
| 2008/03/19 | 161 | 161 | 161 | 161 | 8,000 |
| 2008/03/18 | 158 | 161 | 158 | 161 | 6,000 |
| 2008/03/17 | 158 | 162 | 158 | 161 | 12,000 |
| 2008/03/14 | 161 | 162 | 161 | 162 | 5,000 |
| 2008/03/13 | 162 | 163 | 162 | 162 | 5,000 |
| 2008/03/12 | 161 | 164 | 161 | 164 | 7,000 |
| 2008/03/11 | 161 | 161 | 160 | 161 | 6,000 |
| 2008/03/10 | 160 | 162 | 160 | 162 | 7,000 |
| 2008/03/07 | 161 | 161 | 160 | 161 | 10,000 |
| 2008/03/06 | 162 | 162 | 161 | 162 | 25,000 |
| 2008/03/05 | 163 | 163 | 162 | 162 | 4,000 |
| 2008/03/04 | 165 | 165 | 163 | 163 | 9,000 |
| 2008/03/03 | 170 | 170 | 163 | 163 | 8,000 |
| 2008/02/28 | 176 | 176 | 176 | 176 | 7,000 |
| 2008/02/27 | 173 | 173 | 171 | 171 | 7,000 |
| 2008/02/26 | 173 | 173 | 171 | 173 | 13,000 |
| 2008/02/25 | 176 | 177 | 174 | 176 | 14,000 |
| 2008/02/22 | 174 | 174 | 171 | 174 | 16,000 |
| 2008/02/21 | 175 | 175 | 174 | 174 | 6,000 |
| 2008/02/20 | 175 | 175 | 174 | 174 | 3,000 |
| 2008/02/19 | 174 | 175 | 173 | 173 | 7,000 |
| 2008/02/18 | 173 | 176 | 173 | 176 | 5,000 |
| 2008/02/15 | 174 | 174 | 168 | 173 | 52,000 |
| 2008/02/14 | 178 | 178 | 174 | 176 | 20,000 |
| 2008/02/13 | 178 | 179 | 178 | 179 | 3,000 |
| 2008/02/12 | 178 | 178 | 175 | 175 | 6,000 |
| 2008/02/08 | 183 | 183 | 178 | 178 | 4,000 |
| 2008/02/07 | 179 | 180 | 173 | 178 | 19,000 |
| 2008/02/06 | 180 | 180 | 178 | 178 | 2,000 |
| 2008/02/05 | 181 | 181 | 180 | 181 | 9,000 |
| 2008/02/04 | 186 | 186 | 181 | 181 | 8,000 |
| 2008/02/01 | 183 | 184 | 180 | 181 | 7,000 |
| 2008/01/31 | 181 | 182 | 181 | 182 | 3,000 |
| 2008/01/30 | 190 | 190 | 180 | 180 | 12,000 |
| 2008/01/29 | 190 | 190 | 190 | 190 | 4,000 |
| 2008/01/28 | 193 | 194 | 185 | 190 | 14,000 |
| 2008/01/25 | 179 | 183 | 179 | 183 | 6,000 |
| 2008/01/24 | 174 | 176 | 174 | 176 | 3,000 |
| 2008/01/23 | 175 | 179 | 172 | 176 | 9,000 |
| 2008/01/22 | 171 | 175 | 170 | 175 | 10,000 |
| 2008/01/21 | 173 | 175 | 170 | 175 | 11,000 |
| 2008/01/18 | 177 | 177 | 175 | 175 | 10,000 |
| 2008/01/17 | 170 | 175 | 170 | 175 | 8,000 |
| 2008/01/16 | 175 | 179 | 172 | 172 | 25,000 |
| 2008/01/15 | 197 | 197 | 195 | 195 | 7,000 |
| 2008/01/11 | 205 | 205 | 199 | 200 | 9,000 |
| 2008/01/10 | 207 | 207 | 202 | 206 | 13,000 |
| 2008/01/09 | 208 | 208 | 206 | 206 | 5,000 |
| 2008/01/08 | 209 | 209 | 204 | 209 | 4,000 |