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 |
|---|---|---|---|---|---|
| 1984/12/28 | 586 | 599 | 586 | 590 | 794,000 |
| 1984/12/27 | 610 | 610 | 594 | 606 | 935,000 |
| 1984/12/26 | 610 | 618 | 603 | 610 | 7,183,000 |
| 1984/12/25 | 588 | 603 | 585 | 600 | 4,332,000 |
| 1984/12/24 | 588 | 588 | 582 | 585 | 2,609,000 |
| 1984/12/22 | 573 | 580 | 573 | 580 | 563,000 |
| 1984/12/21 | 575 | 577 | 570 | 572 | 589,000 |
| 1984/12/20 | 573 | 578 | 570 | 575 | 528,000 |
| 1984/12/19 | 571 | 580 | 570 | 574 | 604,000 |
| 1984/12/18 | 562 | 569 | 562 | 565 | 218,000 |
| 1984/12/17 | 570 | 572 | 560 | 560 | 146,000 |
| 1984/12/15 | 565 | 570 | 561 | 569 | 477,000 |
| 1984/12/14 | 565 | 570 | 553 | 555 | 572,000 |
| 1984/12/13 | 570 | 571 | 560 | 565 | 800,000 |
| 1984/12/12 | 573 | 580 | 566 | 573 | 618,000 |
| 1984/12/11 | 576 | 580 | 550 | 553 | 515,000 |
| 1984/12/10 | 566 | 570 | 561 | 566 | 341,000 |
| 1984/12/07 | 573 | 574 | 561 | 570 | 652,000 |
| 1984/12/06 | 569 | 574 | 565 | 571 | 489,000 |
| 1984/12/05 | 580 | 590 | 565 | 569 | 899,000 |
| 1984/12/04 | 577 | 597 | 577 | 582 | 1,329,000 |
| 1984/12/03 | 596 | 598 | 575 | 575 | 1,975,000 |
| 1984/12/01 | 587 | 596 | 585 | 593 | 1,957,000 |
| 1984/11/30 | 573 | 590 | 573 | 573 | 2,212,000 |
| 1984/11/29 | 585 | 590 | 573 | 583 | 3,427,000 |
| 1984/11/28 | 588 | 604 | 580 | 600 | 11,348,000 |
| 1984/11/27 | 541 | 565 | 541 | 560 | 2,982,000 |
| 1984/11/26 | 545 | 548 | 537 | 540 | 994,000 |
| 1984/11/24 | 537 | 545 | 536 | 543 | 630,000 |
| 1984/11/22 | 536 | 536 | 522 | 522 | 247,000 |
| 1984/11/21 | 539 | 541 | 534 | 536 | 918,000 |
| 1984/11/20 | 539 | 539 | 536 | 536 | 74,000 |
| 1984/11/19 | 541 | 545 | 534 | 534 | 78,000 |
| 1984/11/17 | 536 | 545 | 536 | 545 | 188,000 |
| 1984/11/16 | 535 | 540 | 535 | 535 | 246,000 |
| 1984/11/15 | 539 | 545 | 535 | 535 | 605,000 |
| 1984/11/14 | 538 | 540 | 531 | 539 | 638,000 |
| 1984/11/13 | 553 | 555 | 540 | 540 | 813,000 |
| 1984/11/12 | 550 | 551 | 547 | 547 | 827,000 |
| 1984/11/09 | 547 | 547 | 541 | 542 | 765,000 |
| 1984/11/08 | 538 | 540 | 530 | 537 | 272,000 |
| 1984/11/07 | 548 | 548 | 538 | 541 | 690,000 |
| 1984/11/06 | 548 | 553 | 538 | 538 | 1,586,000 |
| 1984/11/05 | 531 | 545 | 530 | 544 | 1,744,000 |
| 1984/11/02 | 523 | 525 | 521 | 524 | 265,000 |
| 1984/11/01 | 520 | 525 | 520 | 520 | 286,000 |
| 1984/10/31 | 520 | 520 | 519 | 520 | 153,000 |
| 1984/10/30 | 520 | 523 | 519 | 523 | 188,000 |
| 1984/10/29 | 520 | 525 | 520 | 520 | 98,000 |
| 1984/10/27 | 520 | 525 | 520 | 520 | 207,000 |
| 1984/10/26 | 520 | 524 | 519 | 524 | 283,000 |
| 1984/10/25 | 522 | 522 | 518 | 519 | 281,000 |
| 1984/10/24 | 517 | 518 | 515 | 517 | 242,000 |
| 1984/10/23 | 513 | 517 | 513 | 515 | 199,000 |
| 1984/10/22 | 520 | 520 | 513 | 513 | 136,000 |
| 1984/10/20 | 518 | 520 | 513 | 514 | 248,000 |
| 1984/10/19 | 525 | 527 | 519 | 520 | 962,000 |
| 1984/10/18 | 515 | 525 | 515 | 522 | 727,000 |
| 1984/10/17 | 522 | 528 | 515 | 515 | 903,000 |
| 1984/10/16 | 515 | 520 | 515 | 519 | 671,000 |
| 1984/10/15 | 507 | 515 | 507 | 513 | 471,000 |
| 1984/10/12 | 505 | 510 | 504 | 506 | 382,000 |
| 1984/10/11 | 500 | 505 | 500 | 504 | 346,000 |
| 1984/10/09 | 500 | 501 | 500 | 500 | 332,000 |
| 1984/10/08 | 495 | 505 | 491 | 500 | 450,000 |
| 1984/10/06 | 490 | 494 | 488 | 494 | 198,000 |
| 1984/10/05 | 500 | 500 | 491 | 491 | 280,000 |
| 1984/10/04 | 496 | 496 | 490 | 495 | 354,000 |
| 1984/10/03 | 495 | 495 | 495 | 495 | 149,000 |
| 1984/10/02 | 495 | 495 | 489 | 495 | 267,000 |
| 1984/10/01 | 486 | 500 | 486 | 495 | 180,000 |
| 1984/09/29 | 492 | 494 | 489 | 489 | 332,000 |
| 1984/09/28 | 495 | 502 | 492 | 502 | 390,000 |
| 1984/09/27 | 498 | 500 | 492 | 500 | 455,000 |
| 1984/09/26 | 495 | 502 | 495 | 498 | 544,000 |
| 1984/09/25 | 495 | 499 | 495 | 499 | 323,000 |
| 1984/09/22 | 501 | 506 | 500 | 505 | 345,000 |
| 1984/09/21 | 510 | 512 | 508 | 510 | 312,000 |
| 1984/09/20 | 507 | 515 | 505 | 515 | 463,000 |
| 1984/09/19 | 510 | 514 | 506 | 510 | 573,000 |
| 1984/09/18 | 511 | 520 | 506 | 506 | 324,000 |
| 1984/09/17 | 500 | 510 | 500 | 510 | 451,000 |
| 1984/09/14 | 495 | 498 | 495 | 498 | 165,000 |
| 1984/09/13 | 497 | 500 | 495 | 495 | 173,000 |
| 1984/09/12 | 495 | 497 | 495 | 497 | 158,000 |
| 1984/09/11 | 497 | 497 | 491 | 497 | 90,000 |
| 1984/09/10 | 491 | 499 | 490 | 499 | 176,000 |
| 1984/09/07 | 491 | 493 | 491 | 492 | 153,000 |
| 1984/09/06 | 495 | 495 | 490 | 490 | 170,000 |
| 1984/09/05 | 491 | 495 | 491 | 493 | 245,000 |
| 1984/09/04 | 496 | 497 | 491 | 494 | 141,000 |
| 1984/09/03 | 500 | 500 | 496 | 499 | 205,000 |
| 1984/09/01 | 507 | 507 | 496 | 496 | 256,000 |
| 1984/08/31 | 511 | 511 | 506 | 506 | 68,000 |
| 1984/08/30 | 515 | 515 | 495 | 496 | 438,000 |
| 1984/08/29 | 509 | 510 | 509 | 510 | 62,000 |
| 1984/08/28 | 513 | 513 | 509 | 510 | 357,000 |
| 1984/08/27 | 520 | 520 | 512 | 515 | 152,000 |
| 1984/08/25 | 520 | 520 | 518 | 518 | 118,000 |
| 1984/08/24 | 521 | 521 | 519 | 520 | 183,000 |
| 1984/08/23 | 514 | 520 | 512 | 520 | 283,000 |
| 1984/08/22 | 519 | 520 | 515 | 515 | 291,000 |
| 1984/08/21 | 522 | 523 | 519 | 521 | 237,000 |
| 1984/08/20 | 523 | 523 | 521 | 523 | 125,000 |
| 1984/08/18 | 520 | 523 | 519 | 523 | 215,000 |
| 1984/08/17 | 520 | 525 | 518 | 520 | 334,000 |
| 1984/08/16 | 517 | 524 | 516 | 517 | 203,000 |
| 1984/08/15 | 528 | 530 | 518 | 520 | 678,000 |
| 1984/08/14 | 523 | 528 | 520 | 528 | 281,000 |
| 1984/08/13 | 527 | 529 | 524 | 526 | 408,000 |
| 1984/08/10 | 528 | 530 | 522 | 527 | 545,000 |
| 1984/08/09 | 517 | 521 | 516 | 518 | 147,000 |
| 1984/08/08 | 528 | 528 | 521 | 528 | 482,000 |
| 1984/08/07 | 534 | 535 | 524 | 528 | 583,000 |
| 1984/08/06 | 530 | 532 | 524 | 530 | 851,000 |
| 1984/08/04 | 519 | 527 | 519 | 523 | 688,000 |
| 1984/08/03 | 513 | 515 | 508 | 510 | 489,000 |
| 1984/08/02 | 507 | 512 | 496 | 505 | 445,000 |
| 1984/08/01 | 510 | 514 | 494 | 494 | 573,000 |
| 1984/07/31 | 499 | 505 | 497 | 505 | 599,000 |
| 1984/07/30 | 501 | 501 | 496 | 496 | 88,000 |
| 1984/07/28 | 493 | 500 | 493 | 500 | 167,000 |
| 1984/07/27 | 500 | 500 | 490 | 491 | 399,000 |
| 1984/07/26 | 500 | 500 | 495 | 497 | 131,000 |
| 1984/07/25 | 490 | 490 | 485 | 490 | 117,000 |
| 1984/07/24 | 482 | 493 | 481 | 492 | 113,000 |
| 1984/07/23 | 501 | 501 | 486 | 494 | 143,000 |
| 1984/07/21 | 495 | 500 | 493 | 496 | 198,000 |
| 1984/07/20 | 500 | 500 | 493 | 496 | 275,000 |
| 1984/07/19 | 515 | 515 | 509 | 509 | 242,000 |
| 1984/07/18 | 510 | 515 | 505 | 515 | 424,000 |
| 1984/07/17 | 495 | 515 | 495 | 510 | 109,000 |
| 1984/07/16 | 499 | 499 | 485 | 490 | 485,000 |
| 1984/07/13 | 515 | 515 | 502 | 502 | 306,000 |
| 1984/07/12 | 525 | 525 | 517 | 522 | 274,000 |
| 1984/07/11 | 526 | 527 | 526 | 526 | 436,000 |
| 1984/07/10 | 527 | 529 | 525 | 526 | 426,000 |
| 1984/07/09 | 531 | 531 | 527 | 529 | 331,000 |
| 1984/07/07 | 532 | 532 | 527 | 532 | 993,000 |
| 1984/07/06 | 530 | 533 | 527 | 533 | 1,118,000 |
| 1984/07/05 | 533 | 533 | 526 | 527 | 292,000 |
| 1984/07/04 | 528 | 535 | 528 | 533 | 748,000 |
| 1984/07/03 | 535 | 535 | 520 | 528 | 412,000 |
| 1984/07/02 | 530 | 535 | 525 | 535 | 922,000 |
| 1984/06/30 | 535 | 537 | 529 | 529 | 2,261,000 |
| 1984/06/29 | 525 | 528 | 521 | 528 | 1,371,000 |
| 1984/06/28 | 520 | 528 | 520 | 523 | 1,761,000 |
| 1984/06/27 | 508 | 518 | 507 | 518 | 634,000 |
| 1984/06/26 | 512 | 512 | 508 | 510 | 418,000 |
| 1984/06/25 | 515 | 520 | 506 | 512 | 877,000 |
| 1984/06/23 | 505 | 516 | 503 | 516 | 1,277,000 |
| 1984/06/22 | 500 | 505 | 500 | 505 | 372,000 |
| 1984/06/21 | 506 | 507 | 493 | 493 | 521,000 |
| 1984/06/20 | 502 | 507 | 500 | 507 | 504,000 |
| 1984/06/19 | 495 | 500 | 490 | 500 | 687,000 |
| 1984/06/18 | 490 | 495 | 490 | 491 | 148,000 |
| 1984/06/16 | 495 | 495 | 488 | 495 | 234,000 |
| 1984/06/15 | 485 | 499 | 481 | 495 | 234,000 |
| 1984/06/14 | 495 | 500 | 480 | 480 | 178,000 |
| 1984/06/13 | 500 | 505 | 500 | 500 | 339,000 |
| 1984/06/12 | 505 | 506 | 500 | 500 | 449,000 |
| 1984/06/11 | 505 | 510 | 504 | 505 | 593,000 |
| 1984/06/08 | 500 | 507 | 500 | 501 | 1,818,000 |
| 1984/06/07 | 500 | 500 | 496 | 499 | 680,000 |
| 1984/06/06 | 485 | 503 | 480 | 495 | 1,719,000 |
| 1984/06/05 | 475 | 490 | 475 | 490 | 604,000 |
| 1984/06/04 | 473 | 477 | 470 | 475 | 175,000 |
| 1984/06/02 | 470 | 475 | 469 | 475 | 357,000 |
| 1984/06/01 | 465 | 475 | 462 | 465 | 438,000 |
| 1984/05/31 | 455 | 469 | 451 | 459 | 299,000 |
| 1984/05/30 | 443 | 455 | 443 | 450 | 506,000 |
| 1984/05/29 | 440 | 445 | 440 | 444 | 223,000 |
| 1984/05/28 | 440 | 441 | 438 | 440 | 227,000 |
| 1984/05/26 | 444 | 446 | 436 | 436 | 317,000 |
| 1984/05/25 | 445 | 445 | 438 | 443 | 993,000 |
| 1984/05/24 | 435 | 445 | 431 | 445 | 493,000 |
| 1984/05/23 | 445 | 445 | 430 | 435 | 435,000 |
| 1984/05/22 | 446 | 449 | 445 | 446 | 102,000 |
| 1984/05/21 | 449 | 450 | 446 | 446 | 182,000 |
| 1984/05/19 | 449 | 450 | 445 | 449 | 288,000 |
| 1984/05/18 | 450 | 455 | 445 | 455 | 477,000 |
| 1984/05/17 | 478 | 479 | 465 | 465 | 345,000 |
| 1984/05/16 | 484 | 487 | 476 | 480 | 387,000 |
| 1984/05/15 | 475 | 484 | 475 | 484 | 185,000 |
| 1984/05/14 | 480 | 484 | 475 | 475 | 218,000 |
| 1984/05/11 | 481 | 481 | 480 | 480 | 128,000 |
| 1984/05/10 | 494 | 494 | 485 | 487 | 211,000 |
| 1984/05/09 | 491 | 505 | 491 | 498 | 508,000 |
| 1984/05/08 | 485 | 496 | 483 | 496 | 236,000 |
| 1984/05/07 | 474 | 486 | 474 | 485 | 293,000 |
| 1984/05/04 | 473 | 476 | 472 | 473 | 195,000 |
| 1984/05/02 | 470 | 473 | 470 | 473 | 160,000 |
| 1984/05/01 | 471 | 473 | 470 | 470 | 200,000 |
| 1984/04/28 | 465 | 474 | 465 | 471 | 591,000 |
| 1984/04/27 | 469 | 469 | 465 | 465 | 221,000 |
| 1984/04/26 | 470 | 471 | 468 | 469 | 414,000 |
| 1984/04/25 | 470 | 474 | 465 | 468 | 474,000 |
| 1984/04/24 | 472 | 474 | 470 | 474 | 115,000 |
| 1984/04/23 | 471 | 475 | 469 | 470 | 73,000 |
| 1984/04/21 | 470 | 474 | 469 | 469 | 83,000 |
| 1984/04/20 | 472 | 472 | 470 | 470 | 75,000 |
| 1984/04/19 | 469 | 473 | 465 | 472 | 198,000 |
| 1984/04/18 | 479 | 480 | 471 | 471 | 488,000 |
| 1984/04/17 | 476 | 480 | 475 | 480 | 212,000 |
| 1984/04/16 | 475 | 480 | 475 | 475 | 512,000 |
| 1984/04/13 | 476 | 480 | 475 | 475 | 442,000 |
| 1984/04/12 | 480 | 480 | 476 | 477 | 546,000 |
| 1984/04/11 | 487 | 487 | 477 | 480 | 291,000 |
| 1984/04/10 | 486 | 490 | 485 | 486 | 153,000 |
| 1984/04/09 | 485 | 489 | 485 | 485 | 179,000 |
| 1984/04/07 | 486 | 488 | 485 | 485 | 132,000 |
| 1984/04/06 | 486 | 486 | 485 | 486 | 163,000 |
| 1984/04/05 | 490 | 491 | 486 | 486 | 588,000 |
| 1984/04/04 | 507 | 507 | 485 | 485 | 704,000 |
| 1984/04/03 | 492 | 509 | 490 | 509 | 462,000 |
| 1984/04/02 | 491 | 500 | 483 | 489 | 858,000 |
| 1984/03/31 | 475 | 490 | 475 | 490 | 979,000 |
| 1984/03/30 | 480 | 480 | 473 | 475 | 1,561,000 |
| 1984/03/29 | 480 | 480 | 475 | 480 | 1,195,000 |
| 1984/03/28 | 484 | 485 | 475 | 482 | 580,000 |
| 1984/03/27 | 485 | 490 | 484 | 487 | 541,000 |
| 1984/03/26 | 492 | 492 | 485 | 485 | 242,000 |
| 1984/03/24 | 486 | 490 | 481 | 490 | 274,000 |
| 1984/03/23 | 493 | 493 | 484 | 491 | 411,000 |
| 1984/03/22 | 490 | 496 | 490 | 496 | 494,000 |
| 1984/03/21 | 494 | 496 | 492 | 492 | 274,000 |
| 1984/03/19 | 495 | 500 | 494 | 498 | 229,000 |
| 1984/03/17 | 496 | 498 | 495 | 498 | 199,000 |
| 1984/03/16 | 495 | 498 | 495 | 495 | 228,000 |
| 1984/03/15 | 498 | 501 | 495 | 495 | 337,000 |
| 1984/03/14 | 501 | 503 | 499 | 500 | 499,000 |
| 1984/03/13 | 500 | 504 | 498 | 504 | 431,000 |
| 1984/03/12 | 505 | 505 | 500 | 505 | 159,000 |
| 1984/03/09 | 500 | 507 | 498 | 507 | 188,000 |
| 1984/03/08 | 505 | 509 | 498 | 509 | 162,000 |
| 1984/03/07 | 507 | 509 | 498 | 509 | 351,000 |
| 1984/03/06 | 499 | 510 | 495 | 510 | 414,000 |
| 1984/03/05 | 500 | 506 | 499 | 499 | 313,000 |
| 1984/03/03 | 500 | 510 | 497 | 508 | 439,000 |
| 1984/03/02 | 502 | 505 | 495 | 500 | 573,000 |
| 1984/03/01 | 510 | 510 | 499 | 502 | 852,000 |
| 1984/02/29 | 502 | 514 | 502 | 510 | 225,000 |
| 1984/02/28 | 505 | 510 | 504 | 510 | 214,000 |
| 1984/02/27 | 508 | 508 | 504 | 504 | 219,000 |
| 1984/02/25 | 510 | 510 | 505 | 506 | 209,000 |
| 1984/02/24 | 503 | 505 | 502 | 502 | 234,000 |
| 1984/02/23 | 504 | 505 | 501 | 501 | 133,000 |
| 1984/02/22 | 504 | 510 | 504 | 510 | 111,000 |
| 1984/02/21 | 509 | 512 | 505 | 505 | 143,000 |
| 1984/02/20 | 515 | 516 | 510 | 510 | 277,000 |
| 1984/02/18 | 511 | 520 | 510 | 520 | 190,000 |
| 1984/02/17 | 520 | 523 | 511 | 511 | 613,000 |
| 1984/02/16 | 520 | 527 | 519 | 527 | 355,000 |
| 1984/02/15 | 515 | 515 | 513 | 515 | 155,000 |
| 1984/02/14 | 520 | 520 | 515 | 520 | 288,000 |
| 1984/02/13 | 520 | 520 | 515 | 520 | 203,000 |
| 1984/02/10 | 521 | 524 | 500 | 515 | 480,000 |
| 1984/02/09 | 531 | 534 | 521 | 530 | 384,000 |
| 1984/02/08 | 539 | 544 | 531 | 534 | 475,000 |
| 1984/02/07 | 544 | 549 | 540 | 549 | 587,000 |
| 1984/02/06 | 555 | 556 | 550 | 553 | 383,000 |
| 1984/02/04 | 552 | 560 | 550 | 559 | 1,451,000 |
| 1984/02/03 | 550 | 554 | 546 | 550 | 2,150,000 |
| 1984/02/02 | 550 | 550 | 545 | 550 | 1,344,000 |
| 1984/02/01 | 550 | 550 | 545 | 550 | 1,182,000 |
| 1984/01/31 | 547 | 550 | 543 | 550 | 1,032,000 |
| 1984/01/30 | 550 | 550 | 540 | 547 | 939,000 |
| 1984/01/28 | 545 | 551 | 544 | 551 | 1,755,000 |
| 1984/01/27 | 539 | 544 | 536 | 544 | 630,000 |
| 1984/01/26 | 545 | 545 | 539 | 542 | 395,000 |
| 1984/01/25 | 542 | 545 | 541 | 544 | 1,122,000 |
| 1984/01/24 | 531 | 543 | 531 | 542 | 282,000 |
| 1984/01/23 | 540 | 540 | 530 | 539 | 578,000 |
| 1984/01/21 | 546 | 546 | 539 | 540 | 1,011,000 |
| 1984/01/20 | 534 | 545 | 530 | 544 | 1,284,000 |
| 1984/01/19 | 533 | 533 | 527 | 533 | 508,000 |
| 1984/01/18 | 520 | 527 | 520 | 527 | 218,000 |
| 1984/01/17 | 530 | 530 | 520 | 520 | 348,000 |
| 1984/01/13 | 535 | 542 | 530 | 530 | 929,000 |
| 1984/01/12 | 534 | 541 | 532 | 535 | 979,000 |
| 1984/01/11 | 523 | 543 | 523 | 537 | 1,919,000 |
| 1984/01/10 | 518 | 527 | 515 | 527 | 303,000 |
| 1984/01/09 | 515 | 520 | 510 | 518 | 807,000 |
| 1984/01/07 | 499 | 510 | 498 | 505 | 210,000 |
| 1984/01/06 | 513 | 513 | 501 | 503 | 215,000 |
| 1984/01/05 | 517 | 517 | 495 | 515 | 381,000 |
| 1984/01/04 | 521 | 521 | 515 | 520 | 189,000 |