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 |
---|---|---|---|---|---|
2014/12/30 | 185 | 195 | 184 | 195 | 325,000 |
2014/12/29 | 189 | 203 | 182 | 187 | 495,000 |
2014/12/26 | 178 | 179 | 171 | 179 | 228,000 |
2014/12/25 | 158 | 178 | 157 | 177 | 887,000 |
2014/12/24 | 151 | 155 | 151 | 155 | 104,000 |
2014/12/22 | 151 | 152 | 149 | 150 | 40,000 |
2014/12/19 | 152 | 153 | 147 | 149 | 126,000 |
2014/12/18 | 148 | 158 | 147 | 150 | 511,000 |
2014/12/17 | 141 | 144 | 141 | 141 | 181,000 |
2014/12/16 | 144 | 144 | 143 | 143 | 16,000 |
2014/12/15 | 144 | 145 | 144 | 145 | 13,000 |
2014/12/12 | 144 | 148 | 143 | 145 | 55,000 |
2014/12/11 | 142 | 144 | 140 | 142 | 100,000 |
2014/12/10 | 143 | 144 | 141 | 142 | 120,000 |
2014/12/09 | 144 | 145 | 141 | 142 | 41,000 |
2014/12/08 | 144 | 145 | 144 | 144 | 27,000 |
2014/12/05 | 145 | 146 | 142 | 143 | 76,000 |
2014/12/04 | 150 | 150 | 146 | 146 | 103,000 |
2014/12/03 | 152 | 152 | 150 | 150 | 99,000 |
2014/12/02 | 145 | 152 | 145 | 150 | 220,000 |
2014/12/01 | 138 | 148 | 138 | 144 | 176,000 |
2014/11/28 | 138 | 139 | 138 | 138 | 34,000 |
2014/11/27 | 138 | 139 | 137 | 137 | 24,000 |
2014/11/26 | 141 | 141 | 139 | 139 | 25,000 |
2014/11/25 | 136 | 141 | 136 | 140 | 34,000 |
2014/11/21 | 137 | 137 | 136 | 136 | 10,000 |
2014/11/20 | 137 | 138 | 135 | 136 | 41,000 |
2014/11/19 | 135 | 137 | 134 | 134 | 12,000 |
2014/11/18 | 134 | 136 | 133 | 133 | 50,000 |
2014/11/17 | 138 | 138 | 133 | 133 | 47,000 |
2014/11/14 | 139 | 139 | 135 | 136 | 101,000 |
2014/11/13 | 139 | 139 | 137 | 138 | 22,000 |
2014/11/12 | 139 | 141 | 138 | 139 | 53,000 |
2014/11/11 | 139 | 139 | 138 | 138 | 16,000 |
2014/11/10 | 138 | 139 | 138 | 139 | 2,000 |
2014/11/07 | 139 | 139 | 135 | 137 | 67,000 |
2014/11/06 | 137 | 141 | 137 | 137 | 32,000 |
2014/11/05 | 139 | 142 | 137 | 137 | 27,000 |
2014/11/04 | 142 | 142 | 135 | 138 | 78,000 |
2014/10/31 | 139 | 142 | 139 | 141 | 44,000 |
2014/10/30 | 141 | 141 | 139 | 139 | 26,000 |
2014/10/29 | 142 | 142 | 141 | 142 | 9,000 |
2014/10/28 | 141 | 142 | 140 | 142 | 25,000 |
2014/10/27 | 140 | 144 | 139 | 142 | 78,000 |
2014/10/24 | 140 | 141 | 138 | 140 | 45,000 |
2014/10/23 | 140 | 140 | 140 | 140 | 1,000 |
2014/10/22 | 137 | 139 | 136 | 139 | 16,000 |
2014/10/21 | 137 | 139 | 136 | 139 | 9,000 |
2014/10/20 | 132 | 141 | 132 | 135 | 19,000 |
2014/10/17 | 131 | 132 | 131 | 132 | 12,000 |
2014/10/16 | 134 | 134 | 131 | 132 | 14,000 |
2014/10/15 | 133 | 136 | 130 | 135 | 12,000 |
2014/10/14 | 133 | 138 | 133 | 135 | 25,000 |
2014/10/10 | 132 | 133 | 130 | 133 | 50,000 |
2014/10/09 | 141 | 141 | 136 | 136 | 41,000 |
2014/10/08 | 137 | 139 | 137 | 139 | 23,000 |
2014/10/07 | 142 | 142 | 139 | 141 | 39,000 |
2014/10/06 | 143 | 144 | 141 | 141 | 18,000 |
2014/10/03 | 138 | 144 | 137 | 143 | 22,000 |
2014/10/02 | 140 | 140 | 137 | 139 | 56,000 |
2014/10/01 | 144 | 145 | 142 | 144 | 37,000 |
2014/09/30 | 147 | 148 | 143 | 147 | 75,000 |
2014/09/29 | 147 | 148 | 144 | 145 | 74,000 |
2014/09/26 | 155 | 155 | 144 | 144 | 261,000 |
2014/09/25 | 140 | 141 | 139 | 141 | 13,000 |
2014/09/24 | 141 | 141 | 140 | 140 | 25,000 |
2014/09/22 | 142 | 142 | 142 | 142 | 14,000 |
2014/09/19 | 138 | 143 | 138 | 142 | 39,000 |
2014/09/18 | 139 | 139 | 137 | 138 | 36,000 |
2014/09/17 | 141 | 141 | 139 | 139 | 38,000 |
2014/09/16 | 142 | 142 | 140 | 140 | 13,000 |
2014/09/12 | 138 | 140 | 138 | 140 | 6,000 |
2014/09/11 | 140 | 140 | 138 | 139 | 28,000 |
2014/09/10 | 139 | 139 | 136 | 139 | 33,000 |
2014/09/09 | 139 | 140 | 138 | 138 | 26,000 |
2014/09/08 | 141 | 141 | 139 | 140 | 49,000 |
2014/09/05 | 142 | 143 | 141 | 141 | 15,000 |
2014/09/04 | 144 | 145 | 141 | 143 | 17,000 |
2014/09/03 | 145 | 145 | 140 | 144 | 51,000 |
2014/09/02 | 149 | 149 | 144 | 146 | 58,000 |
2014/09/01 | 148 | 149 | 147 | 148 | 25,000 |
2014/08/29 | 147 | 149 | 147 | 149 | 15,000 |
2014/08/28 | 151 | 151 | 146 | 148 | 33,000 |
2014/08/27 | 150 | 151 | 148 | 148 | 28,000 |
2014/08/26 | 149 | 154 | 149 | 151 | 81,000 |
2014/08/25 | 147 | 149 | 144 | 149 | 32,000 |
2014/08/22 | 147 | 149 | 144 | 146 | 108,000 |
2014/08/21 | 153 | 155 | 149 | 149 | 155,000 |
2014/08/20 | 150 | 162 | 150 | 153 | 666,000 |
2014/08/19 | 148 | 150 | 147 | 150 | 83,000 |
2014/08/18 | 146 | 149 | 144 | 148 | 143,000 |
2014/08/15 | 145 | 146 | 141 | 145 | 57,000 |
2014/08/14 | 144 | 145 | 142 | 145 | 35,000 |
2014/08/13 | 140 | 153 | 139 | 145 | 169,000 |
2014/08/12 | 141 | 143 | 141 | 141 | 15,000 |
2014/08/11 | 138 | 140 | 138 | 140 | 25,000 |
2014/08/08 | 140 | 140 | 137 | 137 | 27,000 |
2014/08/07 | 140 | 142 | 138 | 142 | 26,000 |
2014/08/06 | 143 | 143 | 137 | 142 | 37,000 |
2014/08/05 | 143 | 148 | 142 | 143 | 32,000 |
2014/08/04 | 142 | 144 | 141 | 143 | 21,000 |
2014/08/01 | 141 | 144 | 138 | 144 | 42,000 |
2014/07/31 | 150 | 150 | 144 | 145 | 30,000 |
2014/07/30 | 148 | 152 | 142 | 151 | 129,000 |
2014/07/29 | 154 | 154 | 147 | 147 | 108,000 |
2014/07/28 | 148 | 154 | 147 | 154 | 129,000 |
2014/07/25 | 149 | 149 | 143 | 147 | 73,000 |
2014/07/24 | 149 | 155 | 147 | 149 | 298,000 |
2014/07/23 | 142 | 146 | 140 | 146 | 285,000 |
2014/07/22 | 134 | 140 | 133 | 140 | 142,000 |
2014/07/18 | 133 | 133 | 130 | 132 | 75,000 |
2014/07/17 | 135 | 138 | 132 | 134 | 101,000 |
2014/07/16 | 136 | 138 | 133 | 134 | 243,000 |
2014/07/15 | 147 | 162 | 135 | 139 | 1,986,000 |
2014/07/14 | 130 | 132 | 128 | 132 | 67,000 |
2014/07/11 | 126 | 130 | 125 | 130 | 90,000 |
2014/07/10 | 131 | 134 | 127 | 129 | 217,000 |
2014/07/09 | 129 | 158 | 129 | 136 | 1,879,000 |
2014/07/08 | 130 | 130 | 124 | 124 | 88,000 |
2014/07/07 | 128 | 134 | 128 | 130 | 153,000 |
2014/07/04 | 134 | 134 | 129 | 130 | 124,000 |
2014/07/03 | 140 | 144 | 132 | 133 | 216,000 |
2014/07/02 | 125 | 160 | 124 | 137 | 1,679,000 |
2014/07/01 | 119 | 127 | 118 | 122 | 305,000 |
2014/06/30 | 120 | 120 | 118 | 120 | 51,000 |
2014/06/27 | 120 | 121 | 118 | 120 | 125,000 |
2014/06/26 | 118 | 120 | 117 | 120 | 163,000 |
2014/06/25 | 116 | 119 | 116 | 118 | 114,000 |
2014/06/24 | 112 | 123 | 112 | 116 | 300,000 |
2014/06/23 | 110 | 112 | 110 | 110 | 72,000 |
2014/06/20 | 108 | 109 | 108 | 108 | 24,000 |
2014/06/19 | 106 | 108 | 106 | 107 | 18,000 |
2014/06/18 | 105 | 107 | 105 | 105 | 29,000 |
2014/06/17 | 106 | 108 | 105 | 105 | 11,000 |
2014/06/16 | 105 | 105 | 105 | 105 | 8,000 |
2014/06/13 | 105 | 105 | 104 | 105 | 7,000 |
2014/06/12 | 102 | 105 | 102 | 105 | 52,000 |
2014/06/11 | 103 | 103 | 102 | 102 | 19,000 |
2014/06/10 | 104 | 106 | 101 | 102 | 55,000 |
2014/06/09 | 101 | 103 | 101 | 102 | 39,000 |
2014/06/06 | 100 | 100 | 99 | 100 | 15,000 |
2014/06/05 | 101 | 101 | 100 | 100 | 15,000 |
2014/06/04 | 103 | 103 | 100 | 101 | 81,000 |
2014/06/03 | 103 | 103 | 102 | 103 | 35,000 |
2014/06/02 | 104 | 104 | 103 | 103 | 23,000 |
2014/05/30 | 100 | 106 | 100 | 103 | 45,000 |
2014/05/29 | 100 | 100 | 99 | 99 | 15,000 |
2014/05/28 | 103 | 103 | 101 | 101 | 10,000 |
2014/05/27 | 102 | 102 | 101 | 102 | 22,000 |
2014/05/26 | 102 | 102 | 100 | 101 | 29,000 |
2014/05/23 | 101 | 101 | 98 | 99 | 15,000 |
2014/05/22 | 100 | 100 | 100 | 100 | 4,000 |
2014/05/21 | 97 | 99 | 97 | 99 | 20,000 |
2014/05/20 | 98 | 99 | 97 | 99 | 16,000 |
2014/05/19 | 98 | 99 | 98 | 99 | 14,000 |
2014/05/16 | 99 | 99 | 98 | 98 | 9,000 |
2014/05/14 | 98 | 99 | 98 | 99 | 2,000 |
2014/05/13 | 99 | 99 | 98 | 98 | 12,000 |
2014/05/12 | 99 | 99 | 99 | 99 | 4,000 |
2014/05/09 | 99 | 99 | 99 | 99 | 4,000 |
2014/05/08 | 100 | 103 | 99 | 99 | 28,000 |
2014/05/07 | 101 | 101 | 99 | 99 | 11,000 |
2014/05/02 | 99 | 101 | 99 | 101 | 7,000 |
2014/05/01 | 99 | 100 | 99 | 100 | 11,000 |
2014/04/30 | 100 | 100 | 99 | 99 | 12,000 |
2014/04/28 | 100 | 100 | 99 | 100 | 7,000 |
2014/04/25 | 99 | 100 | 99 | 99 | 10,000 |
2014/04/24 | 100 | 100 | 99 | 99 | 15,000 |
2014/04/23 | 100 | 100 | 99 | 99 | 9,000 |
2014/04/22 | 100 | 102 | 99 | 100 | 34,000 |
2014/04/21 | 100 | 100 | 100 | 100 | 5,000 |
2014/04/18 | 100 | 101 | 99 | 100 | 12,000 |
2014/04/17 | 100 | 101 | 100 | 100 | 13,000 |
2014/04/16 | 99 | 101 | 99 | 100 | 23,000 |
2014/04/15 | 103 | 104 | 100 | 101 | 30,000 |
2014/04/14 | 101 | 103 | 101 | 103 | 10,000 |
2014/04/11 | 102 | 102 | 101 | 101 | 29,000 |
2014/04/10 | 103 | 104 | 103 | 103 | 19,000 |
2014/04/09 | 104 | 105 | 103 | 103 | 38,000 |
2014/04/08 | 105 | 105 | 102 | 103 | 20,000 |
2014/04/07 | 107 | 107 | 105 | 105 | 10,000 |
2014/04/04 | 108 | 108 | 107 | 107 | 14,000 |
2014/04/03 | 105 | 109 | 105 | 108 | 21,000 |
2014/04/02 | 104 | 106 | 104 | 105 | 26,000 |
2014/04/01 | 103 | 104 | 103 | 103 | 9,000 |
2014/03/31 | 103 | 105 | 103 | 103 | 9,000 |
2014/03/28 | 103 | 103 | 103 | 103 | 8,000 |
2014/03/27 | 99 | 103 | 99 | 103 | 11,000 |
2014/03/26 | 101 | 101 | 101 | 101 | 7,000 |
2014/03/25 | 99 | 103 | 98 | 101 | 12,000 |
2014/03/24 | 98 | 102 | 98 | 101 | 34,000 |
2014/03/20 | 103 | 104 | 98 | 99 | 87,000 |
2014/03/19 | 105 | 109 | 105 | 105 | 18,000 |
2014/03/18 | 108 | 109 | 107 | 108 | 31,000 |
2014/03/17 | 108 | 108 | 107 | 107 | 13,000 |
2014/03/14 | 110 | 110 | 105 | 108 | 38,000 |
2014/03/13 | 112 | 112 | 110 | 112 | 46,000 |
2014/03/12 | 112 | 112 | 111 | 112 | 6,000 |
2014/03/11 | 112 | 113 | 112 | 112 | 9,000 |
2014/03/10 | 114 | 114 | 113 | 113 | 3,000 |
2014/03/07 | 114 | 115 | 114 | 115 | 26,000 |
2014/03/06 | 113 | 114 | 113 | 114 | 6,000 |
2014/03/05 | 115 | 115 | 113 | 113 | 8,000 |
2014/03/04 | 114 | 115 | 113 | 115 | 8,000 |
2014/03/03 | 113 | 115 | 112 | 115 | 14,000 |
2014/02/28 | 113 | 115 | 112 | 115 | 24,000 |
2014/02/27 | 114 | 115 | 113 | 114 | 15,000 |
2014/02/26 | 113 | 115 | 113 | 115 | 20,000 |
2014/02/25 | 114 | 117 | 113 | 114 | 38,000 |
2014/02/24 | 116 | 117 | 116 | 117 | 9,000 |
2014/02/21 | 116 | 116 | 113 | 114 | 9,000 |
2014/02/20 | 113 | 115 | 112 | 115 | 10,000 |
2014/02/19 | 113 | 115 | 113 | 115 | 6,000 |
2014/02/18 | 113 | 113 | 111 | 112 | 11,000 |
2014/02/17 | 110 | 112 | 110 | 111 | 23,000 |
2014/02/14 | 115 | 115 | 108 | 109 | 41,000 |
2014/02/13 | 116 | 116 | 112 | 115 | 39,000 |
2014/02/12 | 119 | 121 | 115 | 118 | 22,000 |
2014/02/10 | 117 | 118 | 116 | 118 | 10,000 |
2014/02/07 | 113 | 121 | 113 | 121 | 16,000 |
2014/02/06 | 111 | 111 | 111 | 111 | 4,000 |
2014/02/05 | 111 | 112 | 107 | 110 | 39,000 |
2014/02/04 | 105 | 113 | 101 | 106 | 108,000 |
2014/02/03 | 116 | 116 | 110 | 111 | 92,000 |
2014/01/31 | 124 | 128 | 118 | 120 | 41,000 |
2014/01/30 | 128 | 128 | 123 | 123 | 37,000 |
2014/01/29 | 127 | 129 | 125 | 129 | 34,000 |
2014/01/28 | 120 | 126 | 120 | 123 | 88,000 |
2014/01/27 | 125 | 126 | 120 | 120 | 88,000 |
2014/01/24 | 132 | 132 | 128 | 130 | 127,000 |
2014/01/23 | 135 | 135 | 132 | 133 | 60,000 |
2014/01/22 | 135 | 135 | 131 | 134 | 81,000 |
2014/01/21 | 134 | 135 | 133 | 135 | 41,000 |
2014/01/20 | 133 | 134 | 131 | 134 | 84,000 |
2014/01/17 | 134 | 135 | 133 | 133 | 60,000 |
2014/01/16 | 133 | 138 | 132 | 133 | 290,000 |
2014/01/15 | 134 | 135 | 127 | 132 | 350,000 |
2014/01/14 | 123 | 139 | 122 | 133 | 317,000 |
2014/01/10 | 123 | 124 | 121 | 121 | 41,000 |
2014/01/09 | 124 | 124 | 120 | 121 | 96,000 |
2014/01/08 | 122 | 125 | 122 | 124 | 64,000 |
2014/01/07 | 120 | 123 | 119 | 123 | 43,000 |
2014/01/06 | 122 | 122 | 118 | 119 | 109,000 |