大和ハウス工業(1925)の株価時系列情報
大和ハウス工業(1925)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 |
|---|---|---|---|---|---|
| 1983/12/28 | 511 | 518 | 505 | 506 | 291,000 |
| 1983/12/27 | 512 | 520 | 506 | 519 | 231,000 |
| 1983/12/26 | 519 | 520 | 501 | 508 | 233,000 |
| 1983/12/24 | 503 | 520 | 503 | 520 | 193,000 |
| 1983/12/23 | 495 | 505 | 495 | 497 | 356,000 |
| 1983/12/22 | 501 | 510 | 491 | 510 | 413,000 |
| 1983/12/21 | 500 | 510 | 500 | 501 | 255,000 |
| 1983/12/20 | 491 | 500 | 490 | 492 | 1,491,000 |
| 1983/12/19 | 499 | 503 | 490 | 495 | 153,000 |
| 1983/12/17 | 498 | 519 | 493 | 509 | 306,000 |
| 1983/12/16 | 490 | 495 | 490 | 493 | 414,000 |
| 1983/12/15 | 498 | 498 | 490 | 495 | 217,000 |
| 1983/12/14 | 500 | 500 | 490 | 499 | 110,000 |
| 1983/12/13 | 497 | 502 | 480 | 502 | 683,000 |
| 1983/12/12 | 503 | 505 | 495 | 500 | 955,000 |
| 1983/12/09 | 507 | 507 | 503 | 504 | 247,000 |
| 1983/12/08 | 510 | 510 | 507 | 508 | 247,000 |
| 1983/12/07 | 506 | 506 | 505 | 505 | 183,000 |
| 1983/12/06 | 508 | 508 | 505 | 506 | 337,000 |
| 1983/12/05 | 510 | 510 | 509 | 510 | 151,000 |
| 1983/12/03 | 509 | 515 | 509 | 510 | 306,000 |
| 1983/12/02 | 517 | 524 | 508 | 524 | 348,000 |
| 1983/12/01 | 505 | 510 | 505 | 507 | 126,000 |
| 1983/11/30 | 502 | 515 | 501 | 515 | 422,000 |
| 1983/11/29 | 516 | 516 | 500 | 500 | 281,000 |
| 1983/11/28 | 516 | 519 | 514 | 516 | 278,000 |
| 1983/11/26 | 519 | 519 | 516 | 516 | 499,000 |
| 1983/11/25 | 520 | 521 | 519 | 519 | 355,000 |
| 1983/11/24 | 525 | 528 | 521 | 525 | 573,000 |
| 1983/11/22 | 519 | 520 | 516 | 520 | 319,000 |
| 1983/11/21 | 520 | 520 | 516 | 517 | 151,000 |
| 1983/11/19 | 517 | 520 | 516 | 520 | 224,000 |
| 1983/11/18 | 517 | 519 | 516 | 516 | 302,000 |
| 1983/11/17 | 518 | 518 | 515 | 516 | 464,000 |
| 1983/11/16 | 519 | 519 | 516 | 517 | 278,000 |
| 1983/11/15 | 516 | 520 | 515 | 519 | 296,000 |
| 1983/11/14 | 515 | 526 | 515 | 526 | 364,000 |
| 1983/11/11 | 514 | 530 | 514 | 525 | 479,000 |
| 1983/11/10 | 518 | 520 | 515 | 516 | 245,000 |
| 1983/11/09 | 523 | 523 | 519 | 519 | 178,000 |
| 1983/11/08 | 520 | 527 | 519 | 520 | 432,000 |
| 1983/11/07 | 518 | 520 | 518 | 519 | 228,000 |
| 1983/11/05 | 518 | 520 | 517 | 517 | 120,000 |
| 1983/11/04 | 520 | 523 | 519 | 519 | 194,000 |
| 1983/11/02 | 523 | 523 | 520 | 521 | 209,000 |
| 1983/11/01 | 517 | 523 | 517 | 523 | 85,000 |
| 1983/10/31 | 516 | 518 | 515 | 515 | 58,000 |
| 1983/10/29 | 515 | 516 | 515 | 515 | 168,000 |
| 1983/10/28 | 519 | 520 | 515 | 515 | 291,000 |
| 1983/10/27 | 520 | 521 | 519 | 520 | 154,000 |
| 1983/10/26 | 521 | 522 | 520 | 520 | 175,000 |
| 1983/10/25 | 518 | 528 | 518 | 525 | 212,000 |
| 1983/10/24 | 521 | 530 | 521 | 528 | 222,000 |
| 1983/10/22 | 535 | 535 | 528 | 531 | 118,000 |
| 1983/10/21 | 532 | 538 | 532 | 533 | 485,000 |
| 1983/10/20 | 538 | 542 | 535 | 542 | 406,000 |
| 1983/10/19 | 530 | 545 | 530 | 540 | 312,000 |
| 1983/10/18 | 547 | 547 | 537 | 538 | 852,000 |
| 1983/10/17 | 545 | 547 | 536 | 547 | 486,000 |
| 1983/10/15 | 525 | 535 | 520 | 535 | 217,000 |
| 1983/10/14 | 540 | 540 | 525 | 527 | 321,000 |
| 1983/10/13 | 531 | 543 | 531 | 542 | 445,000 |
| 1983/10/12 | 526 | 548 | 526 | 546 | 684,000 |
| 1983/10/11 | 528 | 528 | 525 | 526 | 265,000 |
| 1983/10/07 | 530 | 530 | 523 | 523 | 667,000 |
| 1983/10/06 | 527 | 529 | 520 | 525 | 149,000 |
| 1983/10/05 | 517 | 523 | 517 | 518 | 168,000 |
| 1983/10/04 | 529 | 530 | 513 | 516 | 261,000 |
| 1983/10/03 | 518 | 535 | 515 | 530 | 690,000 |
| 1983/10/01 | 512 | 514 | 508 | 508 | 482,000 |
| 1983/09/30 | 516 | 516 | 511 | 511 | 299,000 |
| 1983/09/29 | 506 | 515 | 506 | 512 | 451,000 |
| 1983/09/28 | 505 | 510 | 505 | 506 | 454,000 |
| 1983/09/27 | 505 | 512 | 504 | 508 | 292,000 |
| 1983/09/26 | 508 | 509 | 504 | 504 | 247,000 |
| 1983/09/24 | 506 | 514 | 506 | 509 | 274,000 |
| 1983/09/22 | 520 | 520 | 516 | 516 | 344,000 |
| 1983/09/21 | 519 | 525 | 519 | 519 | 615,000 |
| 1983/09/20 | 510 | 514 | 508 | 514 | 359,000 |
| 1983/09/19 | 504 | 508 | 503 | 508 | 307,000 |
| 1983/09/17 | 502 | 515 | 502 | 514 | 173,000 |
| 1983/09/16 | 509 | 510 | 502 | 504 | 419,000 |
| 1983/09/14 | 515 | 515 | 511 | 511 | 321,000 |
| 1983/09/13 | 507 | 512 | 506 | 506 | 343,000 |
| 1983/09/12 | 512 | 512 | 509 | 509 | 274,000 |
| 1983/09/09 | 515 | 520 | 509 | 515 | 378,000 |
| 1983/09/08 | 530 | 536 | 508 | 509 | 541,000 |
| 1983/09/07 | 530 | 550 | 528 | 540 | 1,979,000 |
| 1983/09/06 | 516 | 530 | 516 | 528 | 756,000 |
| 1983/09/05 | 515 | 519 | 515 | 515 | 246,000 |
| 1983/09/03 | 518 | 519 | 515 | 519 | 251,000 |
| 1983/09/02 | 526 | 526 | 516 | 516 | 376,000 |
| 1983/09/01 | 528 | 528 | 520 | 528 | 389,000 |
| 1983/08/31 | 525 | 529 | 520 | 529 | 649,000 |
| 1983/08/30 | 516 | 523 | 516 | 523 | 585,000 |
| 1983/08/29 | 520 | 520 | 510 | 518 | 268,000 |
| 1983/08/27 | 517 | 520 | 517 | 517 | 110,000 |
| 1983/08/26 | 505 | 520 | 505 | 515 | 176,000 |
| 1983/08/25 | 502 | 515 | 502 | 515 | 170,000 |
| 1983/08/24 | 516 | 520 | 515 | 515 | 399,000 |
| 1983/08/23 | 520 | 524 | 518 | 520 | 471,000 |
| 1983/08/22 | 515 | 516 | 505 | 515 | 178,000 |
| 1983/08/20 | 509 | 520 | 505 | 515 | 123,000 |
| 1983/08/19 | 491 | 499 | 491 | 499 | 155,000 |
| 1983/08/18 | 490 | 498 | 490 | 491 | 172,000 |
| 1983/08/17 | 500 | 500 | 492 | 500 | 415,000 |
| 1983/08/16 | 495 | 501 | 494 | 501 | 317,000 |
| 1983/08/15 | 495 | 497 | 491 | 497 | 347,000 |
| 1983/08/12 | 494 | 496 | 490 | 496 | 161,000 |
| 1983/08/11 | 495 | 503 | 491 | 495 | 194,000 |
| 1983/08/10 | 490 | 513 | 490 | 498 | 266,000 |
| 1983/08/09 | 491 | 491 | 486 | 491 | 294,000 |
| 1983/08/08 | 501 | 502 | 480 | 495 | 551,000 |
| 1983/08/06 | 504 | 504 | 501 | 501 | 383,000 |
| 1983/08/05 | 509 | 510 | 506 | 506 | 313,000 |
| 1983/08/04 | 509 | 515 | 509 | 514 | 290,000 |
| 1983/08/03 | 510 | 520 | 507 | 510 | 156,000 |
| 1983/08/02 | 512 | 518 | 505 | 506 | 120,000 |
| 1983/08/01 | 520 | 520 | 512 | 512 | 245,000 |
| 1983/07/30 | 524 | 525 | 521 | 523 | 327,000 |
| 1983/07/29 | 523 | 530 | 515 | 529 | 643,000 |
| 1983/07/28 | 505 | 505 | 502 | 503 | 1,360,000 |
| 1983/07/27 | 505 | 509 | 505 | 505 | 362,000 |
| 1983/07/26 | 506 | 507 | 505 | 505 | 325,000 |
| 1983/07/25 | 508 | 510 | 507 | 507 | 219,000 |
| 1983/07/23 | 504 | 509 | 504 | 508 | 130,000 |
| 1983/07/22 | 513 | 528 | 506 | 524 | 686,000 |
| 1983/07/21 | 508 | 511 | 503 | 503 | 777,000 |
| 1983/07/20 | 510 | 510 | 505 | 506 | 212,000 |
| 1983/07/19 | 510 | 511 | 505 | 505 | 415,000 |
| 1983/07/18 | 510 | 512 | 508 | 510 | 318,000 |
| 1983/07/15 | 507 | 510 | 505 | 508 | 236,000 |
| 1983/07/14 | 508 | 513 | 507 | 507 | 186,000 |
| 1983/07/13 | 508 | 514 | 503 | 514 | 469,000 |
| 1983/07/12 | 508 | 512 | 506 | 508 | 605,000 |
| 1983/07/11 | 512 | 514 | 508 | 508 | 378,000 |
| 1983/07/09 | 512 | 517 | 510 | 512 | 409,000 |
| 1983/07/08 | 508 | 517 | 508 | 512 | 208,000 |
| 1983/07/07 | 518 | 522 | 518 | 518 | 173,000 |
| 1983/07/06 | 522 | 523 | 518 | 523 | 379,000 |
| 1983/07/05 | 522 | 523 | 520 | 522 | 222,000 |
| 1983/07/04 | 525 | 530 | 520 | 520 | 1,115,000 |
| 1983/07/02 | 515 | 530 | 513 | 515 | 321,000 |
| 1983/07/01 | 510 | 518 | 510 | 515 | 247,000 |
| 1983/06/30 | 520 | 520 | 509 | 510 | 456,000 |
| 1983/06/29 | 510 | 520 | 510 | 519 | 146,000 |
| 1983/06/28 | 510 | 513 | 507 | 513 | 345,000 |
| 1983/06/27 | 520 | 522 | 511 | 511 | 398,000 |
| 1983/06/25 | 520 | 526 | 520 | 520 | 247,000 |
| 1983/06/24 | 526 | 532 | 520 | 526 | 484,000 |
| 1983/06/23 | 509 | 534 | 509 | 525 | 1,060,000 |
| 1983/06/22 | 501 | 509 | 501 | 505 | 883,000 |
| 1983/06/21 | 484 | 504 | 484 | 499 | 1,180,000 |
| 1983/06/20 | 482 | 487 | 481 | 484 | 851,000 |
| 1983/06/17 | 484 | 485 | 480 | 484 | 1,326,000 |
| 1983/06/16 | 484 | 485 | 481 | 484 | 913,000 |
| 1983/06/15 | 485 | 486 | 483 | 484 | 647,000 |
| 1983/06/14 | 486 | 489 | 485 | 485 | 466,000 |
| 1983/06/13 | 475 | 485 | 474 | 485 | 506,000 |
| 1983/06/11 | 483 | 484 | 475 | 478 | 371,000 |
| 1983/06/10 | 485 | 486 | 481 | 485 | 388,000 |
| 1983/06/09 | 492 | 494 | 485 | 489 | 395,000 |
| 1983/06/08 | 507 | 507 | 495 | 495 | 877,000 |
| 1983/06/07 | 510 | 511 | 506 | 508 | 822,000 |
| 1983/06/06 | 511 | 511 | 509 | 509 | 284,000 |
| 1983/06/04 | 510 | 512 | 508 | 509 | 816,000 |
| 1983/06/03 | 511 | 514 | 510 | 510 | 1,179,000 |
| 1983/06/02 | 525 | 526 | 513 | 514 | 682,000 |
| 1983/06/01 | 533 | 540 | 528 | 530 | 1,081,000 |
| 1983/05/31 | 530 | 540 | 530 | 540 | 526,000 |
| 1983/05/30 | 540 | 543 | 539 | 540 | 1,974,000 |
| 1983/05/28 | 543 | 545 | 543 | 543 | 258,000 |
| 1983/05/27 | 545 | 545 | 543 | 543 | 364,000 |
| 1983/05/26 | 540 | 545 | 540 | 545 | 1,062,000 |
| 1983/05/25 | 550 | 557 | 540 | 544 | 460,000 |
| 1983/05/24 | 540 | 550 | 540 | 550 | 359,000 |
| 1983/05/23 | 544 | 546 | 540 | 545 | 481,000 |
| 1983/05/20 | 558 | 560 | 545 | 547 | 919,000 |
| 1983/05/19 | 550 | 563 | 550 | 563 | 762,000 |
| 1983/05/18 | 538 | 550 | 538 | 548 | 463,000 |
| 1983/05/17 | 540 | 541 | 535 | 537 | 428,000 |
| 1983/05/16 | 545 | 550 | 545 | 545 | 467,000 |
| 1983/05/14 | 555 | 555 | 545 | 545 | 536,000 |
| 1983/05/13 | 551 | 555 | 550 | 555 | 148,000 |
| 1983/05/12 | 550 | 554 | 550 | 551 | 313,000 |
| 1983/05/11 | 559 | 559 | 546 | 547 | 586,000 |
| 1983/05/10 | 560 | 563 | 551 | 555 | 564,000 |
| 1983/05/09 | 569 | 569 | 565 | 565 | 217,000 |
| 1983/05/07 | 565 | 572 | 561 | 569 | 788,000 |
| 1983/05/06 | 561 | 565 | 560 | 560 | 398,000 |
| 1983/05/04 | 569 | 569 | 559 | 560 | 721,000 |
| 1983/05/02 | 575 | 579 | 575 | 575 | 429,000 |
| 1983/04/30 | 575 | 580 | 575 | 575 | 656,000 |
| 1983/04/28 | 580 | 583 | 576 | 578 | 362,000 |
| 1983/04/27 | 585 | 588 | 580 | 580 | 445,000 |
| 1983/04/26 | 583 | 594 | 580 | 580 | 1,662,000 |
| 1983/04/25 | 586 | 589 | 575 | 582 | 573,000 |
| 1983/04/23 | 598 | 598 | 586 | 586 | 2,025,000 |
| 1983/04/22 | 580 | 600 | 580 | 598 | 3,432,000 |
| 1983/04/21 | 583 | 585 | 580 | 580 | 772,000 |
| 1983/04/20 | 589 | 589 | 581 | 581 | 957,000 |
| 1983/04/19 | 600 | 600 | 590 | 591 | 3,125,000 |
| 1983/04/18 | 591 | 604 | 591 | 600 | 6,096,000 |
| 1983/04/15 | 580 | 593 | 580 | 592 | 8,717,000 |
| 1983/04/14 | 569 | 585 | 569 | 580 | 4,613,000 |
| 1983/04/13 | 551 | 564 | 550 | 564 | 651,000 |
| 1983/04/12 | 562 | 564 | 551 | 557 | 1,217,000 |
| 1983/04/11 | 559 | 566 | 559 | 560 | 707,000 |
| 1983/04/09 | 569 | 570 | 561 | 569 | 1,685,000 |
| 1983/04/08 | 558 | 572 | 555 | 572 | 2,220,000 |
| 1983/04/07 | 558 | 562 | 555 | 559 | 810,000 |
| 1983/04/06 | 560 | 565 | 559 | 559 | 659,000 |
| 1983/04/05 | 570 | 573 | 563 | 563 | 551,000 |
| 1983/04/04 | 580 | 580 | 570 | 574 | 1,137,000 |
| 1983/04/02 | 571 | 575 | 562 | 562 | 561,000 |
| 1983/04/01 | 578 | 580 | 573 | 575 | 2,668,000 |
| 1983/03/31 | 569 | 580 | 565 | 580 | 2,039,000 |
| 1983/03/30 | 564 | 569 | 560 | 562 | 1,276,000 |
| 1983/03/29 | 565 | 575 | 565 | 572 | 1,698,000 |
| 1983/03/28 | 566 | 580 | 560 | 567 | 3,098,000 |
| 1983/03/26 | 559 | 564 | 558 | 563 | 933,000 |
| 1983/03/25 | 560 | 562 | 552 | 560 | 1,114,000 |
| 1983/03/24 | 562 | 564 | 555 | 562 | 1,542,000 |
| 1983/03/23 | 555 | 564 | 553 | 563 | 2,924,000 |
| 1983/03/22 | 540 | 556 | 538 | 555 | 3,030,000 |
| 1983/03/18 | 534 | 540 | 532 | 536 | 1,335,000 |
| 1983/03/17 | 529 | 532 | 527 | 530 | 960,000 |
| 1983/03/16 | 530 | 530 | 525 | 525 | 665,000 |
| 1983/03/15 | 532 | 535 | 528 | 528 | 462,000 |
| 1983/03/14 | 536 | 536 | 532 | 532 | 838,000 |
| 1983/03/12 | 531 | 535 | 531 | 535 | 753,000 |
| 1983/03/11 | 530 | 535 | 524 | 535 | 1,168,000 |
| 1983/03/10 | 530 | 534 | 524 | 524 | 1,616,000 |
| 1983/03/09 | 522 | 529 | 520 | 528 | 436,000 |
| 1983/03/08 | 527 | 532 | 521 | 522 | 1,067,000 |
| 1983/03/07 | 520 | 531 | 518 | 531 | 1,623,000 |
| 1983/03/05 | 520 | 528 | 517 | 517 | 1,150,000 |
| 1983/03/04 | 535 | 535 | 521 | 533 | 4,334,000 |
| 1983/03/03 | 525 | 530 | 524 | 529 | 5,991,000 |
| 1983/03/02 | 503 | 520 | 503 | 520 | 7,361,000 |
| 1983/03/01 | 494 | 499 | 492 | 498 | 1,310,000 |
| 1983/02/28 | 489 | 489 | 484 | 489 | 413,000 |
| 1983/02/26 | 475 | 482 | 475 | 480 | 208,000 |
| 1983/02/25 | 468 | 475 | 465 | 470 | 442,000 |
| 1983/02/24 | 463 | 465 | 458 | 465 | 663,000 |
| 1983/02/23 | 465 | 466 | 463 | 465 | 476,000 |
| 1983/02/22 | 468 | 468 | 465 | 467 | 367,000 |
| 1983/02/21 | 471 | 475 | 468 | 470 | 652,000 |
| 1983/02/18 | 480 | 480 | 471 | 471 | 682,000 |
| 1983/02/17 | 474 | 480 | 471 | 478 | 391,000 |
| 1983/02/16 | 473 | 479 | 471 | 471 | 668,000 |
| 1983/02/15 | 480 | 486 | 473 | 474 | 751,000 |
| 1983/02/14 | 474 | 480 | 471 | 480 | 288,000 |
| 1983/02/12 | 473 | 473 | 471 | 472 | 445,000 |
| 1983/02/10 | 474 | 475 | 473 | 473 | 699,000 |
| 1983/02/09 | 475 | 475 | 471 | 474 | 374,000 |
| 1983/02/08 | 479 | 479 | 475 | 475 | 287,000 |
| 1983/02/07 | 481 | 482 | 475 | 480 | 176,000 |
| 1983/02/05 | 486 | 486 | 484 | 485 | 289,000 |
| 1983/02/04 | 483 | 489 | 483 | 486 | 1,048,000 |
| 1983/02/03 | 488 | 490 | 484 | 487 | 1,206,000 |
| 1983/02/02 | 488 | 488 | 485 | 488 | 436,000 |
| 1983/02/01 | 490 | 490 | 485 | 488 | 381,000 |
| 1983/01/31 | 495 | 496 | 490 | 490 | 544,000 |
| 1983/01/29 | 485 | 490 | 481 | 490 | 320,000 |
| 1983/01/28 | 480 | 485 | 476 | 485 | 655,000 |
| 1983/01/27 | 484 | 484 | 476 | 482 | 700,000 |
| 1983/01/26 | 483 | 483 | 475 | 479 | 597,000 |
| 1983/01/25 | 475 | 480 | 471 | 480 | 578,000 |
| 1983/01/24 | 475 | 482 | 470 | 480 | 434,000 |
| 1983/01/22 | 477 | 478 | 476 | 476 | 191,000 |
| 1983/01/21 | 477 | 480 | 476 | 480 | 253,000 |
| 1983/01/20 | 478 | 480 | 476 | 478 | 578,000 |
| 1983/01/19 | 476 | 480 | 468 | 474 | 371,000 |
| 1983/01/18 | 482 | 485 | 473 | 474 | 409,000 |
| 1983/01/17 | 481 | 487 | 480 | 487 | 325,000 |
| 1983/01/14 | 485 | 486 | 481 | 482 | 437,000 |
| 1983/01/13 | 479 | 490 | 477 | 486 | 636,000 |
| 1983/01/12 | 489 | 489 | 479 | 479 | 510,000 |
| 1983/01/11 | 499 | 501 | 485 | 487 | 1,670,000 |
| 1983/01/10 | 490 | 495 | 485 | 495 | 422,000 |
| 1983/01/08 | 495 | 498 | 490 | 490 | 1,258,000 |
| 1983/01/07 | 495 | 499 | 485 | 485 | 1,964,000 |
| 1983/01/06 | 470 | 487 | 469 | 485 | 865,000 |
| 1983/01/05 | 466 | 469 | 466 | 468 | 230,000 |
| 1983/01/04 | 469 | 472 | 467 | 468 | 331,000 |