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 |
---|---|---|---|---|---|
2015/12/30 | 190 | 190 | 189 | 190 | 19,000 |
2015/12/29 | 182 | 185 | 181 | 185 | 34,000 |
2015/12/28 | 178 | 189 | 178 | 182 | 29,000 |
2015/12/25 | 176 | 180 | 175 | 178 | 59,000 |
2015/12/24 | 182 | 184 | 175 | 180 | 58,000 |
2015/12/22 | 184 | 185 | 182 | 182 | 25,000 |
2015/12/21 | 186 | 186 | 182 | 183 | 44,000 |
2015/12/18 | 187 | 189 | 187 | 188 | 22,000 |
2015/12/17 | 191 | 192 | 188 | 190 | 34,000 |
2015/12/16 | 190 | 190 | 188 | 190 | 21,000 |
2015/12/15 | 191 | 192 | 186 | 186 | 35,000 |
2015/12/14 | 192 | 193 | 190 | 191 | 12,000 |
2015/12/11 | 192 | 194 | 191 | 193 | 21,000 |
2015/12/10 | 194 | 195 | 191 | 193 | 37,000 |
2015/12/09 | 199 | 200 | 196 | 196 | 35,000 |
2015/12/08 | 196 | 198 | 195 | 197 | 68,000 |
2015/12/07 | 194 | 195 | 193 | 195 | 38,000 |
2015/12/04 | 192 | 193 | 190 | 193 | 35,000 |
2015/12/03 | 194 | 194 | 191 | 192 | 18,000 |
2015/12/02 | 194 | 196 | 192 | 193 | 32,000 |
2015/12/01 | 200 | 202 | 194 | 194 | 118,000 |
2015/11/30 | 198 | 208 | 194 | 197 | 715,000 |
2015/11/27 | 186 | 186 | 184 | 184 | 23,000 |
2015/11/26 | 184 | 187 | 184 | 185 | 45,000 |
2015/11/25 | 180 | 183 | 180 | 183 | 38,000 |
2015/11/24 | 179 | 180 | 178 | 179 | 60,000 |
2015/11/20 | 179 | 179 | 176 | 178 | 10,000 |
2015/11/19 | 179 | 179 | 177 | 178 | 25,000 |
2015/11/18 | 175 | 177 | 174 | 177 | 9,000 |
2015/11/17 | 174 | 177 | 172 | 177 | 17,000 |
2015/11/16 | 175 | 179 | 172 | 175 | 18,000 |
2015/11/13 | 178 | 178 | 176 | 177 | 13,000 |
2015/11/12 | 180 | 180 | 178 | 179 | 8,000 |
2015/11/11 | 180 | 180 | 177 | 178 | 59,000 |
2015/11/10 | 180 | 181 | 179 | 180 | 42,000 |
2015/11/09 | 180 | 183 | 180 | 180 | 30,000 |
2015/11/06 | 180 | 183 | 180 | 183 | 28,000 |
2015/11/05 | 185 | 185 | 179 | 180 | 21,000 |
2015/11/04 | 187 | 187 | 183 | 185 | 9,000 |
2015/11/02 | 184 | 187 | 184 | 184 | 4,000 |
2015/10/30 | 186 | 188 | 184 | 185 | 21,000 |
2015/10/29 | 186 | 186 | 185 | 186 | 13,000 |
2015/10/28 | 188 | 188 | 182 | 186 | 21,000 |
2015/10/27 | 189 | 189 | 187 | 188 | 9,000 |
2015/10/26 | 188 | 189 | 186 | 189 | 25,000 |
2015/10/23 | 182 | 190 | 181 | 187 | 45,000 |
2015/10/22 | 187 | 187 | 182 | 182 | 19,000 |
2015/10/21 | 186 | 187 | 185 | 187 | 8,000 |
2015/10/20 | 186 | 187 | 184 | 187 | 14,000 |
2015/10/19 | 187 | 188 | 187 | 188 | 11,000 |
2015/10/16 | 195 | 195 | 190 | 190 | 29,000 |
2015/10/15 | 190 | 192 | 185 | 192 | 44,000 |
2015/10/14 | 190 | 193 | 188 | 192 | 15,000 |
2015/10/13 | 195 | 198 | 188 | 190 | 57,000 |
2015/10/09 | 200 | 202 | 196 | 199 | 41,000 |
2015/10/08 | 199 | 203 | 199 | 201 | 27,000 |
2015/10/07 | 194 | 200 | 194 | 199 | 34,000 |
2015/10/06 | 191 | 199 | 191 | 192 | 115,000 |
2015/10/05 | 193 | 195 | 189 | 194 | 187,000 |
2015/10/02 | 180 | 190 | 179 | 189 | 173,000 |
2015/10/01 | 173 | 180 | 172 | 178 | 59,000 |
2015/09/30 | 170 | 174 | 170 | 174 | 12,000 |
2015/09/29 | 176 | 176 | 166 | 169 | 37,000 |
2015/09/28 | 175 | 175 | 171 | 172 | 35,000 |
2015/09/25 | 168 | 171 | 167 | 168 | 21,000 |
2015/09/24 | 168 | 171 | 168 | 168 | 21,000 |
2015/09/18 | 170 | 170 | 165 | 167 | 49,000 |
2015/09/17 | 170 | 171 | 169 | 170 | 30,000 |
2015/09/16 | 170 | 170 | 166 | 169 | 25,000 |
2015/09/15 | 169 | 172 | 169 | 169 | 20,000 |
2015/09/14 | 171 | 171 | 168 | 169 | 14,000 |
2015/09/11 | 164 | 171 | 164 | 171 | 39,000 |
2015/09/10 | 166 | 166 | 165 | 165 | 16,000 |
2015/09/09 | 167 | 170 | 167 | 169 | 52,000 |
2015/09/08 | 166 | 168 | 163 | 164 | 29,000 |
2015/09/07 | 170 | 174 | 165 | 170 | 37,000 |
2015/09/04 | 178 | 178 | 168 | 173 | 50,000 |
2015/09/03 | 178 | 178 | 177 | 178 | 8,000 |
2015/09/02 | 172 | 179 | 172 | 176 | 51,000 |
2015/09/01 | 185 | 188 | 178 | 178 | 65,000 |
2015/08/31 | 190 | 190 | 188 | 188 | 19,000 |
2015/08/28 | 186 | 192 | 186 | 190 | 41,000 |
2015/08/27 | 180 | 189 | 180 | 186 | 114,000 |
2015/08/26 | 172 | 180 | 171 | 179 | 148,000 |
2015/08/25 | 161 | 188 | 158 | 175 | 205,000 |
2015/08/24 | 194 | 199 | 176 | 176 | 161,000 |
2015/08/21 | 210 | 210 | 199 | 207 | 199,000 |
2015/08/20 | 212 | 215 | 212 | 212 | 44,000 |
2015/08/19 | 217 | 217 | 213 | 214 | 26,000 |
2015/08/18 | 215 | 218 | 215 | 215 | 17,000 |
2015/08/17 | 214 | 217 | 214 | 215 | 14,000 |
2015/08/14 | 214 | 216 | 213 | 215 | 21,000 |
2015/08/13 | 218 | 218 | 216 | 217 | 27,000 |
2015/08/12 | 211 | 218 | 211 | 218 | 136,000 |
2015/08/11 | 213 | 214 | 211 | 212 | 48,000 |
2015/08/10 | 211 | 217 | 211 | 217 | 50,000 |
2015/08/07 | 215 | 217 | 213 | 213 | 24,000 |
2015/08/06 | 217 | 218 | 214 | 218 | 51,000 |
2015/08/05 | 215 | 219 | 213 | 219 | 44,000 |
2015/08/04 | 216 | 217 | 214 | 215 | 39,000 |
2015/08/03 | 217 | 219 | 216 | 217 | 42,000 |
2015/07/31 | 221 | 222 | 216 | 219 | 76,000 |
2015/07/30 | 216 | 225 | 215 | 223 | 247,000 |
2015/07/29 | 213 | 215 | 212 | 215 | 28,000 |
2015/07/28 | 211 | 214 | 211 | 214 | 38,000 |
2015/07/27 | 216 | 216 | 212 | 215 | 29,000 |
2015/07/24 | 219 | 219 | 215 | 218 | 38,000 |
2015/07/23 | 218 | 219 | 217 | 218 | 19,000 |
2015/07/22 | 219 | 220 | 215 | 217 | 33,000 |
2015/07/21 | 218 | 220 | 218 | 220 | 43,000 |
2015/07/17 | 219 | 219 | 217 | 219 | 32,000 |
2015/07/16 | 219 | 221 | 219 | 221 | 79,000 |
2015/07/15 | 229 | 229 | 219 | 219 | 302,000 |
2015/07/14 | 227 | 237 | 227 | 236 | 184,000 |
2015/07/13 | 216 | 223 | 216 | 223 | 72,000 |
2015/07/10 | 212 | 215 | 210 | 212 | 58,000 |
2015/07/09 | 213 | 214 | 208 | 212 | 107,000 |
2015/07/08 | 221 | 222 | 216 | 217 | 68,000 |
2015/07/07 | 225 | 225 | 220 | 220 | 44,000 |
2015/07/06 | 222 | 224 | 220 | 221 | 60,000 |
2015/07/03 | 224 | 226 | 222 | 226 | 32,000 |
2015/07/02 | 225 | 226 | 222 | 224 | 25,000 |
2015/07/01 | 223 | 226 | 223 | 224 | 35,000 |
2015/06/30 | 219 | 225 | 219 | 225 | 47,000 |
2015/06/29 | 223 | 228 | 218 | 218 | 128,000 |
2015/06/26 | 225 | 229 | 224 | 229 | 60,000 |
2015/06/25 | 223 | 225 | 223 | 225 | 49,000 |
2015/06/24 | 227 | 228 | 223 | 223 | 116,000 |
2015/06/23 | 227 | 244 | 221 | 225 | 418,000 |
2015/06/22 | 223 | 227 | 221 | 227 | 61,000 |
2015/06/19 | 223 | 223 | 220 | 220 | 48,000 |
2015/06/18 | 227 | 227 | 221 | 223 | 161,000 |
2015/06/17 | 232 | 248 | 226 | 229 | 685,000 |
2015/06/16 | 215 | 231 | 215 | 225 | 262,000 |
2015/06/15 | 211 | 214 | 211 | 214 | 24,000 |
2015/06/12 | 211 | 213 | 210 | 211 | 28,000 |
2015/06/11 | 213 | 214 | 212 | 212 | 14,000 |
2015/06/10 | 214 | 215 | 212 | 214 | 12,000 |
2015/06/09 | 215 | 215 | 212 | 214 | 23,000 |
2015/06/08 | 214 | 217 | 211 | 214 | 63,000 |
2015/06/05 | 213 | 216 | 211 | 215 | 47,000 |
2015/06/04 | 215 | 217 | 214 | 214 | 30,000 |
2015/06/03 | 212 | 214 | 211 | 212 | 36,000 |
2015/06/02 | 215 | 216 | 209 | 212 | 142,000 |
2015/06/01 | 218 | 220 | 215 | 217 | 64,000 |
2015/05/29 | 220 | 220 | 217 | 219 | 53,000 |
2015/05/28 | 221 | 224 | 219 | 219 | 82,000 |
2015/05/27 | 218 | 223 | 218 | 220 | 53,000 |
2015/05/26 | 231 | 233 | 218 | 220 | 161,000 |
2015/05/25 | 245 | 245 | 232 | 234 | 84,000 |
2015/05/22 | 247 | 249 | 242 | 244 | 249,000 |
2015/05/21 | 229 | 248 | 227 | 240 | 739,000 |
2015/05/20 | 216 | 227 | 214 | 225 | 152,000 |
2015/05/19 | 201 | 221 | 201 | 217 | 184,000 |
2015/05/18 | 206 | 208 | 200 | 201 | 165,000 |
2015/05/15 | 211 | 213 | 210 | 210 | 26,000 |
2015/05/14 | 212 | 214 | 211 | 211 | 58,000 |
2015/05/13 | 219 | 219 | 213 | 216 | 35,000 |
2015/05/12 | 221 | 221 | 217 | 219 | 45,000 |
2015/05/11 | 224 | 224 | 221 | 222 | 50,000 |
2015/05/08 | 228 | 229 | 224 | 224 | 24,000 |
2015/05/07 | 227 | 227 | 225 | 226 | 22,000 |
2015/05/01 | 230 | 230 | 226 | 226 | 82,000 |
2015/04/30 | 233 | 233 | 230 | 231 | 58,000 |
2015/04/28 | 235 | 235 | 232 | 233 | 51,000 |
2015/04/27 | 236 | 236 | 232 | 234 | 33,000 |
2015/04/24 | 234 | 236 | 233 | 235 | 31,000 |
2015/04/23 | 232 | 236 | 231 | 234 | 40,000 |
2015/04/22 | 233 | 233 | 231 | 231 | 41,000 |
2015/04/21 | 232 | 234 | 231 | 232 | 50,000 |
2015/04/20 | 233 | 236 | 231 | 234 | 100,000 |
2015/04/17 | 235 | 236 | 234 | 234 | 54,000 |
2015/04/16 | 241 | 241 | 233 | 234 | 139,000 |
2015/04/15 | 246 | 246 | 241 | 241 | 53,000 |
2015/04/14 | 249 | 250 | 242 | 246 | 206,000 |
2015/04/13 | 237 | 248 | 237 | 238 | 153,000 |
2015/04/10 | 237 | 240 | 235 | 240 | 83,000 |
2015/04/09 | 240 | 240 | 236 | 237 | 58,000 |
2015/04/08 | 247 | 247 | 235 | 241 | 132,000 |
2015/04/07 | 251 | 251 | 243 | 245 | 184,000 |
2015/04/06 | 250 | 265 | 246 | 251 | 467,000 |
2015/04/03 | 232 | 250 | 232 | 250 | 369,000 |
2015/04/02 | 229 | 233 | 229 | 232 | 78,000 |
2015/04/01 | 227 | 235 | 225 | 233 | 155,000 |
2015/03/31 | 231 | 231 | 225 | 227 | 91,000 |
2015/03/30 | 221 | 225 | 221 | 222 | 58,000 |
2015/03/27 | 230 | 230 | 221 | 221 | 121,000 |
2015/03/26 | 231 | 232 | 225 | 225 | 183,000 |
2015/03/25 | 231 | 241 | 230 | 233 | 182,000 |
2015/03/24 | 230 | 232 | 225 | 231 | 326,000 |
2015/03/23 | 242 | 242 | 230 | 237 | 293,000 |
2015/03/20 | 250 | 254 | 240 | 242 | 518,000 |
2015/03/19 | 240 | 263 | 240 | 258 | 729,000 |
2015/03/18 | 236 | 240 | 230 | 236 | 419,000 |
2015/03/17 | 250 | 256 | 237 | 240 | 637,000 |
2015/03/16 | 286 | 286 | 253 | 258 | 856,000 |
2015/03/13 | 301 | 304 | 286 | 290 | 515,000 |
2015/03/12 | 325 | 333 | 292 | 304 | 940,000 |
2015/03/11 | 320 | 365 | 320 | 326 | 1,115,000 |
2015/03/10 | 325 | 338 | 310 | 319 | 1,702,000 |
2015/03/09 | 292 | 317 | 292 | 316 | 1,031,000 |
2015/03/06 | 288 | 292 | 285 | 290 | 189,000 |
2015/03/05 | 284 | 289 | 281 | 286 | 141,000 |
2015/03/04 | 285 | 288 | 282 | 286 | 159,000 |
2015/03/03 | 293 | 296 | 286 | 291 | 193,000 |
2015/03/02 | 293 | 296 | 285 | 293 | 285,000 |
2015/02/27 | 297 | 297 | 281 | 285 | 345,000 |
2015/02/26 | 273 | 313 | 270 | 298 | 834,000 |
2015/02/25 | 271 | 274 | 271 | 273 | 86,000 |
2015/02/24 | 273 | 279 | 271 | 271 | 164,000 |
2015/02/23 | 274 | 276 | 272 | 273 | 145,000 |
2015/02/20 | 269 | 269 | 265 | 268 | 46,000 |
2015/02/19 | 270 | 271 | 258 | 266 | 141,000 |
2015/02/18 | 275 | 278 | 269 | 270 | 90,000 |
2015/02/17 | 279 | 279 | 271 | 275 | 125,000 |
2015/02/16 | 273 | 283 | 273 | 281 | 128,000 |
2015/02/13 | 279 | 279 | 268 | 271 | 95,000 |
2015/02/12 | 279 | 283 | 273 | 275 | 81,000 |
2015/02/10 | 285 | 286 | 277 | 279 | 90,000 |
2015/02/09 | 268 | 287 | 266 | 283 | 214,000 |
2015/02/06 | 267 | 275 | 260 | 268 | 95,000 |
2015/02/05 | 275 | 275 | 255 | 259 | 135,000 |
2015/02/04 | 284 | 290 | 268 | 276 | 220,000 |
2015/02/03 | 303 | 306 | 274 | 276 | 559,000 |
2015/02/02 | 275 | 298 | 273 | 298 | 552,000 |
2015/01/30 | 248 | 273 | 245 | 273 | 336,000 |
2015/01/29 | 236 | 256 | 236 | 242 | 241,000 |
2015/01/28 | 225 | 244 | 220 | 242 | 241,000 |
2015/01/27 | 214 | 227 | 211 | 227 | 141,000 |
2015/01/26 | 220 | 220 | 208 | 216 | 167,000 |
2015/01/23 | 220 | 230 | 217 | 222 | 142,000 |
2015/01/22 | 225 | 227 | 215 | 219 | 142,000 |
2015/01/21 | 240 | 240 | 224 | 227 | 149,000 |
2015/01/20 | 241 | 241 | 228 | 240 | 239,000 |
2015/01/19 | 247 | 257 | 242 | 243 | 107,000 |
2015/01/16 | 247 | 253 | 243 | 249 | 115,000 |
2015/01/15 | 272 | 272 | 242 | 252 | 248,000 |
2015/01/14 | 274 | 281 | 252 | 272 | 360,000 |
2015/01/13 | 263 | 309 | 257 | 282 | 1,359,000 |
2015/01/09 | 300 | 318 | 243 | 255 | 1,478,000 |
2015/01/08 | 247 | 284 | 246 | 280 | 1,051,000 |
2015/01/07 | 226 | 247 | 225 | 242 | 591,000 |
2015/01/06 | 211 | 227 | 210 | 225 | 541,000 |
2015/01/05 | 191 | 232 | 191 | 215 | 713,000 |