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 |
|---|---|---|---|---|---|
| 1985/12/28 | 890 | 900 | 887 | 900 | 136,000 |
| 1985/12/27 | 895 | 900 | 890 | 900 | 201,000 |
| 1985/12/26 | 905 | 905 | 885 | 900 | 726,000 |
| 1985/12/25 | 905 | 905 | 895 | 905 | 299,000 |
| 1985/12/24 | 912 | 912 | 903 | 905 | 539,000 |
| 1985/12/23 | 890 | 915 | 890 | 913 | 1,889,000 |
| 1985/12/21 | 904 | 904 | 894 | 894 | 284,000 |
| 1985/12/20 | 900 | 913 | 897 | 902 | 1,330,000 |
| 1985/12/19 | 896 | 896 | 885 | 891 | 716,000 |
| 1985/12/18 | 896 | 899 | 891 | 896 | 804,000 |
| 1985/12/17 | 882 | 904 | 881 | 894 | 1,495,000 |
| 1985/12/16 | 890 | 895 | 880 | 880 | 905,000 |
| 1985/12/13 | 882 | 891 | 880 | 880 | 444,000 |
| 1985/12/12 | 897 | 897 | 885 | 892 | 638,000 |
| 1985/12/11 | 890 | 900 | 881 | 890 | 1,011,000 |
| 1985/12/10 | 859 | 875 | 859 | 870 | 426,000 |
| 1985/12/09 | 857 | 861 | 855 | 857 | 406,000 |
| 1985/12/07 | 868 | 868 | 859 | 859 | 316,000 |
| 1985/12/06 | 887 | 887 | 857 | 878 | 1,388,000 |
| 1985/12/05 | 886 | 900 | 886 | 889 | 732,000 |
| 1985/12/04 | 885 | 885 | 876 | 885 | 743,000 |
| 1985/12/03 | 889 | 890 | 878 | 889 | 706,000 |
| 1985/12/02 | 888 | 898 | 885 | 890 | 386,000 |
| 1985/11/30 | 895 | 895 | 886 | 891 | 175,000 |
| 1985/11/29 | 871 | 885 | 862 | 885 | 346,000 |
| 1985/11/28 | 890 | 895 | 880 | 881 | 458,000 |
| 1985/11/27 | 911 | 911 | 895 | 900 | 989,000 |
| 1985/11/26 | 920 | 928 | 908 | 911 | 1,282,000 |
| 1985/11/25 | 900 | 920 | 895 | 910 | 1,915,000 |
| 1985/11/22 | 901 | 910 | 892 | 892 | 1,314,000 |
| 1985/11/21 | 862 | 894 | 862 | 891 | 748,000 |
| 1985/11/20 | 854 | 870 | 854 | 859 | 1,312,000 |
| 1985/11/19 | 866 | 875 | 857 | 857 | 678,000 |
| 1985/11/18 | 898 | 905 | 885 | 885 | 584,000 |
| 1985/11/16 | 890 | 896 | 886 | 896 | 214,000 |
| 1985/11/15 | 876 | 896 | 875 | 890 | 589,000 |
| 1985/11/14 | 865 | 878 | 856 | 875 | 1,197,000 |
| 1985/11/13 | 880 | 890 | 868 | 874 | 458,000 |
| 1985/11/12 | 905 | 905 | 880 | 881 | 739,000 |
| 1985/11/11 | 908 | 910 | 892 | 895 | 407,000 |
| 1985/11/08 | 927 | 927 | 910 | 918 | 705,000 |
| 1985/11/07 | 945 | 950 | 927 | 933 | 2,448,000 |
| 1985/11/06 | 925 | 943 | 919 | 935 | 2,609,000 |
| 1985/11/05 | 930 | 935 | 915 | 929 | 1,561,000 |
| 1985/11/02 | 910 | 925 | 902 | 925 | 950,000 |
| 1985/11/01 | 910 | 927 | 888 | 912 | 2,591,000 |
| 1985/10/31 | 885 | 900 | 879 | 900 | 1,121,000 |
| 1985/10/30 | 883 | 884 | 861 | 875 | 530,000 |
| 1985/10/29 | 851 | 875 | 851 | 868 | 900,000 |
| 1985/10/28 | 876 | 880 | 850 | 851 | 448,000 |
| 1985/10/26 | 850 | 880 | 837 | 880 | 579,000 |
| 1985/10/25 | 877 | 880 | 850 | 865 | 786,000 |
| 1985/10/24 | 871 | 886 | 860 | 880 | 1,235,000 |
| 1985/10/23 | 900 | 909 | 890 | 891 | 691,000 |
| 1985/10/22 | 910 | 920 | 907 | 910 | 532,000 |
| 1985/10/21 | 930 | 935 | 925 | 930 | 401,000 |
| 1985/10/19 | 900 | 924 | 900 | 920 | 410,000 |
| 1985/10/18 | 905 | 919 | 895 | 895 | 1,483,000 |
| 1985/10/17 | 890 | 925 | 882 | 925 | 2,783,000 |
| 1985/10/16 | 950 | 960 | 930 | 931 | 1,728,000 |
| 1985/10/15 | 1,000 | 1,000 | 980 | 980 | 1,558,000 |
| 1985/10/14 | 953 | 980 | 953 | 980 | 728,000 |
| 1985/10/11 | 955 | 965 | 954 | 963 | 1,036,000 |
| 1985/10/09 | 975 | 975 | 965 | 965 | 582,000 |
| 1985/10/08 | 940 | 975 | 938 | 955 | 591,000 |
| 1985/10/07 | 940 | 945 | 935 | 945 | 274,000 |
| 1985/10/05 | 941 | 945 | 940 | 942 | 406,000 |
| 1985/10/04 | 950 | 953 | 935 | 948 | 442,000 |
| 1985/10/03 | 930 | 950 | 930 | 940 | 1,001,000 |
| 1985/10/02 | 985 | 988 | 960 | 961 | 872,000 |
| 1985/10/01 | 1,010 | 1,010 | 980 | 995 | 1,872,000 |
| 1985/09/30 | 977 | 1,010 | 973 | 1,010 | 1,831,000 |
| 1985/09/28 | 975 | 980 | 960 | 970 | 513,000 |
| 1985/09/27 | 975 | 994 | 975 | 980 | 1,992,000 |
| 1985/09/26 | 971 | 999 | 963 | 985 | 4,434,000 |
| 1985/09/25 | 925 | 979 | 921 | 961 | 2,078,000 |
| 1985/09/24 | 895 | 930 | 891 | 928 | 2,099,000 |
| 1985/09/21 | 878 | 885 | 875 | 885 | 409,000 |
| 1985/09/20 | 890 | 890 | 881 | 881 | 1,276,000 |
| 1985/09/19 | 863 | 879 | 863 | 879 | 1,616,000 |
| 1985/09/18 | 875 | 879 | 860 | 865 | 1,168,000 |
| 1985/09/17 | 868 | 875 | 863 | 874 | 1,396,000 |
| 1985/09/13 | 850 | 864 | 839 | 858 | 1,157,000 |
| 1985/09/12 | 836 | 848 | 835 | 848 | 841,000 |
| 1985/09/11 | 826 | 842 | 826 | 833 | 791,000 |
| 1985/09/10 | 805 | 835 | 805 | 825 | 833,000 |
| 1985/09/09 | 810 | 810 | 805 | 806 | 176,000 |
| 1985/09/07 | 810 | 814 | 809 | 810 | 217,000 |
| 1985/09/06 | 815 | 815 | 809 | 809 | 428,000 |
| 1985/09/05 | 803 | 818 | 803 | 818 | 1,433,000 |
| 1985/09/04 | 813 | 813 | 803 | 810 | 1,003,000 |
| 1985/09/03 | 830 | 835 | 820 | 820 | 451,000 |
| 1985/09/02 | 830 | 843 | 830 | 830 | 324,000 |
| 1985/08/31 | 830 | 840 | 828 | 829 | 266,000 |
| 1985/08/30 | 834 | 848 | 831 | 848 | 585,000 |
| 1985/08/29 | 850 | 855 | 844 | 844 | 685,000 |
| 1985/08/28 | 855 | 856 | 842 | 850 | 1,718,000 |
| 1985/08/27 | 849 | 864 | 848 | 855 | 1,371,000 |
| 1985/08/26 | 821 | 847 | 821 | 843 | 743,000 |
| 1985/08/24 | 825 | 825 | 821 | 821 | 275,000 |
| 1985/08/23 | 830 | 830 | 820 | 825 | 929,000 |
| 1985/08/22 | 830 | 840 | 830 | 830 | 1,000,000 |
| 1985/08/21 | 839 | 840 | 829 | 830 | 997,000 |
| 1985/08/20 | 843 | 845 | 835 | 839 | 1,246,000 |
| 1985/08/19 | 852 | 854 | 843 | 843 | 956,000 |
| 1985/08/17 | 860 | 876 | 848 | 848 | 2,860,000 |
| 1985/08/16 | 857 | 864 | 846 | 848 | 2,813,000 |
| 1985/08/15 | 849 | 870 | 842 | 867 | 7,070,000 |
| 1985/08/14 | 781 | 815 | 781 | 810 | 2,136,000 |
| 1985/08/13 | 789 | 789 | 770 | 785 | 472,000 |
| 1985/08/12 | 780 | 790 | 775 | 789 | 789,000 |
| 1985/08/09 | 790 | 799 | 760 | 770 | 2,208,000 |
| 1985/08/08 | 759 | 785 | 759 | 785 | 1,756,000 |
| 1985/08/07 | 740 | 760 | 736 | 759 | 581,000 |
| 1985/08/06 | 748 | 750 | 735 | 735 | 543,000 |
| 1985/08/05 | 749 | 755 | 746 | 751 | 292,000 |
| 1985/08/03 | 741 | 750 | 740 | 748 | 612,000 |
| 1985/08/02 | 780 | 786 | 740 | 741 | 1,139,000 |
| 1985/08/01 | 765 | 786 | 765 | 770 | 1,530,000 |
| 1985/07/31 | 765 | 766 | 730 | 754 | 2,038,000 |
| 1985/07/30 | 787 | 808 | 768 | 768 | 2,918,000 |
| 1985/07/29 | 827 | 837 | 820 | 827 | 3,367,000 |
| 1985/07/27 | 800 | 821 | 798 | 817 | 2,145,000 |
| 1985/07/26 | 770 | 800 | 770 | 800 | 3,443,000 |
| 1985/07/25 | 760 | 776 | 751 | 768 | 2,848,000 |
| 1985/07/24 | 750 | 753 | 745 | 750 | 694,000 |
| 1985/07/23 | 751 | 754 | 745 | 754 | 519,000 |
| 1985/07/22 | 749 | 761 | 741 | 741 | 1,531,000 |
| 1985/07/20 | 738 | 750 | 730 | 730 | 515,000 |
| 1985/07/19 | 740 | 754 | 736 | 748 | 1,890,000 |
| 1985/07/18 | 735 | 745 | 735 | 736 | 1,141,000 |
| 1985/07/17 | 718 | 758 | 715 | 745 | 2,401,000 |
| 1985/07/16 | 709 | 710 | 700 | 708 | 618,000 |
| 1985/07/15 | 710 | 717 | 690 | 700 | 1,322,000 |
| 1985/07/12 | 711 | 722 | 710 | 719 | 901,000 |
| 1985/07/11 | 718 | 718 | 710 | 713 | 775,000 |
| 1985/07/10 | 728 | 728 | 710 | 722 | 1,986,000 |
| 1985/07/09 | 724 | 735 | 723 | 730 | 2,475,000 |
| 1985/07/08 | 695 | 724 | 695 | 721 | 2,088,000 |
| 1985/07/06 | 698 | 706 | 692 | 693 | 2,425,000 |
| 1985/07/05 | 682 | 700 | 675 | 689 | 1,815,000 |
| 1985/07/04 | 654 | 670 | 648 | 670 | 785,000 |
| 1985/07/03 | 646 | 646 | 641 | 646 | 273,000 |
| 1985/07/02 | 649 | 652 | 647 | 649 | 236,000 |
| 1985/07/01 | 660 | 660 | 652 | 659 | 421,000 |
| 1985/06/29 | 653 | 655 | 651 | 651 | 247,000 |
| 1985/06/28 | 671 | 673 | 650 | 656 | 580,000 |
| 1985/06/27 | 674 | 675 | 656 | 670 | 647,000 |
| 1985/06/26 | 680 | 685 | 676 | 676 | 1,752,000 |
| 1985/06/25 | 678 | 680 | 674 | 678 | 398,000 |
| 1985/06/24 | 677 | 680 | 674 | 674 | 197,000 |
| 1985/06/22 | 679 | 680 | 674 | 677 | 345,000 |
| 1985/06/21 | 677 | 680 | 674 | 679 | 414,000 |
| 1985/06/20 | 681 | 682 | 677 | 677 | 949,000 |
| 1985/06/19 | 681 | 688 | 676 | 678 | 1,343,000 |
| 1985/06/18 | 683 | 685 | 678 | 679 | 1,136,000 |
| 1985/06/17 | 664 | 688 | 664 | 678 | 982,000 |
| 1985/06/15 | 670 | 672 | 665 | 671 | 416,000 |
| 1985/06/14 | 665 | 670 | 665 | 670 | 867,000 |
| 1985/06/13 | 670 | 670 | 661 | 662 | 728,000 |
| 1985/06/12 | 668 | 668 | 661 | 661 | 491,000 |
| 1985/06/11 | 675 | 675 | 660 | 670 | 775,000 |
| 1985/06/10 | 685 | 688 | 675 | 679 | 1,166,000 |
| 1985/06/07 | 690 | 692 | 670 | 689 | 2,870,000 |
| 1985/06/06 | 660 | 679 | 656 | 677 | 2,075,000 |
| 1985/06/05 | 669 | 669 | 650 | 651 | 788,000 |
| 1985/06/04 | 666 | 670 | 660 | 666 | 2,042,000 |
| 1985/06/03 | 677 | 689 | 671 | 675 | 4,461,000 |
| 1985/06/01 | 667 | 679 | 667 | 667 | 2,838,000 |
| 1985/05/31 | 651 | 666 | 650 | 665 | 6,136,000 |
| 1985/05/30 | 645 | 648 | 640 | 645 | 3,290,000 |
| 1985/05/29 | 630 | 647 | 627 | 642 | 7,654,000 |
| 1985/05/28 | 601 | 623 | 601 | 620 | 2,323,000 |
| 1985/05/27 | 600 | 605 | 599 | 599 | 819,000 |
| 1985/05/25 | 600 | 600 | 598 | 598 | 407,000 |
| 1985/05/24 | 599 | 605 | 595 | 600 | 605,000 |
| 1985/05/23 | 610 | 610 | 602 | 603 | 555,000 |
| 1985/05/22 | 610 | 614 | 604 | 610 | 729,000 |
| 1985/05/21 | 619 | 622 | 609 | 610 | 853,000 |
| 1985/05/20 | 631 | 632 | 613 | 622 | 1,704,000 |
| 1985/05/18 | 618 | 632 | 615 | 630 | 1,467,000 |
| 1985/05/17 | 632 | 632 | 620 | 620 | 3,445,000 |
| 1985/05/16 | 611 | 622 | 608 | 622 | 3,539,000 |
| 1985/05/15 | 607 | 616 | 606 | 606 | 3,786,000 |
| 1985/05/14 | 607 | 608 | 595 | 606 | 2,715,000 |
| 1985/05/13 | 607 | 607 | 600 | 607 | 2,981,000 |
| 1985/05/10 | 571 | 588 | 571 | 585 | 576,000 |
| 1985/05/09 | 580 | 584 | 565 | 574 | 299,000 |
| 1985/05/08 | 589 | 590 | 580 | 580 | 463,000 |
| 1985/05/07 | 595 | 601 | 590 | 590 | 2,194,000 |
| 1985/05/04 | 585 | 597 | 585 | 594 | 1,422,000 |
| 1985/05/02 | 573 | 584 | 573 | 580 | 1,128,000 |
| 1985/05/01 | 580 | 580 | 566 | 576 | 609,000 |
| 1985/04/30 | 578 | 580 | 572 | 580 | 847,000 |
| 1985/04/27 | 577 | 581 | 571 | 578 | 1,027,000 |
| 1985/04/26 | 570 | 570 | 560 | 567 | 866,000 |
| 1985/04/25 | 538 | 554 | 538 | 550 | 349,000 |
| 1985/04/24 | 531 | 535 | 531 | 534 | 172,000 |
| 1985/04/23 | 538 | 540 | 538 | 538 | 47,000 |
| 1985/04/22 | 552 | 552 | 540 | 542 | 75,000 |
| 1985/04/20 | 545 | 554 | 541 | 554 | 191,000 |
| 1985/04/19 | 550 | 550 | 535 | 550 | 258,000 |
| 1985/04/18 | 535 | 536 | 532 | 533 | 396,000 |
| 1985/04/17 | 533 | 535 | 531 | 532 | 400,000 |
| 1985/04/16 | 531 | 535 | 531 | 532 | 301,000 |
| 1985/04/15 | 547 | 550 | 546 | 550 | 124,000 |
| 1985/04/12 | 543 | 553 | 540 | 545 | 130,000 |
| 1985/04/11 | 551 | 551 | 546 | 546 | 101,000 |
| 1985/04/10 | 555 | 559 | 550 | 554 | 179,000 |
| 1985/04/09 | 550 | 560 | 550 | 554 | 50,000 |
| 1985/04/08 | 546 | 559 | 546 | 547 | 127,000 |
| 1985/04/06 | 546 | 550 | 545 | 545 | 128,000 |
| 1985/04/05 | 559 | 559 | 545 | 546 | 150,000 |
| 1985/04/04 | 560 | 565 | 550 | 563 | 411,000 |
| 1985/04/03 | 556 | 570 | 556 | 569 | 316,000 |
| 1985/04/02 | 547 | 556 | 547 | 556 | 78,000 |
| 1985/04/01 | 560 | 565 | 555 | 557 | 213,000 |
| 1985/03/30 | 563 | 563 | 558 | 560 | 78,000 |
| 1985/03/29 | 568 | 568 | 560 | 560 | 221,000 |
| 1985/03/28 | 570 | 570 | 562 | 565 | 169,000 |
| 1985/03/27 | 566 | 579 | 559 | 571 | 531,000 |
| 1985/03/26 | 551 | 560 | 551 | 556 | 191,000 |
| 1985/03/25 | 570 | 574 | 567 | 570 | 465,000 |
| 1985/03/23 | 574 | 577 | 570 | 570 | 250,000 |
| 1985/03/22 | 572 | 579 | 571 | 573 | 585,000 |
| 1985/03/20 | 561 | 588 | 560 | 575 | 876,000 |
| 1985/03/19 | 556 | 560 | 554 | 560 | 771,000 |
| 1985/03/18 | 550 | 564 | 550 | 558 | 941,000 |
| 1985/03/16 | 547 | 550 | 546 | 550 | 307,000 |
| 1985/03/15 | 547 | 550 | 546 | 547 | 436,000 |
| 1985/03/14 | 550 | 557 | 543 | 557 | 154,000 |
| 1985/03/13 | 543 | 549 | 540 | 541 | 658,000 |
| 1985/03/12 | 549 | 550 | 547 | 550 | 175,000 |
| 1985/03/11 | 555 | 555 | 547 | 547 | 244,000 |
| 1985/03/08 | 550 | 550 | 544 | 550 | 512,000 |
| 1985/03/07 | 560 | 562 | 545 | 545 | 493,000 |
| 1985/03/06 | 544 | 558 | 544 | 550 | 425,000 |
| 1985/03/05 | 554 | 554 | 541 | 545 | 309,000 |
| 1985/03/04 | 565 | 565 | 555 | 556 | 99,000 |
| 1985/03/02 | 558 | 563 | 551 | 563 | 283,000 |
| 1985/03/01 | 549 | 559 | 549 | 549 | 387,000 |
| 1985/02/28 | 547 | 562 | 545 | 559 | 678,000 |
| 1985/02/27 | 540 | 575 | 540 | 566 | 840,000 |
| 1985/02/26 | 543 | 545 | 538 | 540 | 518,000 |
| 1985/02/25 | 546 | 565 | 543 | 551 | 427,000 |
| 1985/02/23 | 537 | 550 | 535 | 546 | 377,000 |
| 1985/02/22 | 540 | 540 | 535 | 537 | 562,000 |
| 1985/02/21 | 554 | 554 | 541 | 542 | 494,000 |
| 1985/02/20 | 555 | 555 | 545 | 547 | 330,000 |
| 1985/02/19 | 555 | 560 | 553 | 557 | 620,000 |
| 1985/02/18 | 563 | 563 | 550 | 555 | 64,000 |
| 1985/02/16 | 548 | 565 | 541 | 564 | 315,000 |
| 1985/02/15 | 538 | 541 | 538 | 538 | 295,000 |
| 1985/02/14 | 541 | 541 | 538 | 541 | 274,000 |
| 1985/02/13 | 546 | 546 | 536 | 541 | 327,000 |
| 1985/02/12 | 545 | 550 | 540 | 540 | 296,000 |
| 1985/02/08 | 552 | 560 | 535 | 535 | 530,000 |
| 1985/02/07 | 535 | 567 | 535 | 567 | 884,000 |
| 1985/02/06 | 534 | 537 | 533 | 534 | 407,000 |
| 1985/02/05 | 550 | 550 | 535 | 535 | 120,000 |
| 1985/02/04 | 539 | 545 | 530 | 545 | 716,000 |
| 1985/02/02 | 541 | 541 | 535 | 535 | 727,000 |
| 1985/02/01 | 545 | 550 | 541 | 541 | 652,000 |
| 1985/01/31 | 550 | 550 | 541 | 545 | 867,000 |
| 1985/01/30 | 543 | 550 | 543 | 543 | 403,000 |
| 1985/01/29 | 543 | 543 | 535 | 541 | 3,588,000 |
| 1985/01/28 | 552 | 555 | 546 | 548 | 248,000 |
| 1985/01/26 | 553 | 555 | 552 | 552 | 205,000 |
| 1985/01/25 | 572 | 572 | 552 | 555 | 392,000 |
| 1985/01/24 | 570 | 580 | 565 | 570 | 466,000 |
| 1985/01/23 | 565 | 565 | 562 | 565 | 256,000 |
| 1985/01/22 | 565 | 565 | 559 | 565 | 328,000 |
| 1985/01/21 | 561 | 564 | 558 | 558 | 232,000 |
| 1985/01/19 | 565 | 570 | 560 | 560 | 272,000 |
| 1985/01/18 | 565 | 565 | 562 | 565 | 341,000 |
| 1985/01/17 | 569 | 573 | 551 | 565 | 1,273,000 |
| 1985/01/16 | 572 | 580 | 567 | 570 | 445,000 |
| 1985/01/14 | 577 | 579 | 565 | 566 | 1,236,000 |
| 1985/01/11 | 583 | 585 | 577 | 580 | 415,000 |
| 1985/01/10 | 580 | 585 | 576 | 576 | 323,000 |
| 1985/01/09 | 575 | 589 | 575 | 576 | 616,000 |
| 1985/01/08 | 583 | 585 | 572 | 572 | 564,000 |
| 1985/01/07 | 585 | 588 | 581 | 585 | 301,000 |
| 1985/01/05 | 586 | 586 | 582 | 582 | 364,000 |
| 1985/01/04 | 595 | 595 | 580 | 586 | 706,000 |