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 |
---|---|---|---|---|---|
1989/12/29 | 2,770 | 2,770 | 2,740 | 2,770 | 285,000 |
1989/12/28 | 2,790 | 2,790 | 2,730 | 2,730 | 535,000 |
1989/12/27 | 2,790 | 2,800 | 2,750 | 2,750 | 1,210,000 |
1989/12/26 | 2,800 | 2,800 | 2,750 | 2,790 | 1,753,000 |
1989/12/25 | 2,790 | 2,790 | 2,730 | 2,770 | 962,000 |
1989/12/22 | 2,800 | 2,800 | 2,730 | 2,750 | 975,000 |
1989/12/21 | 2,800 | 2,800 | 2,760 | 2,780 | 1,229,000 |
1989/12/20 | 2,850 | 2,850 | 2,800 | 2,800 | 1,371,000 |
1989/12/19 | 2,830 | 2,860 | 2,820 | 2,830 | 2,153,000 |
1989/12/18 | 2,860 | 2,880 | 2,850 | 2,870 | 3,599,000 |
1989/12/15 | 2,850 | 2,860 | 2,830 | 2,860 | 1,548,000 |
1989/12/14 | 2,850 | 2,860 | 2,830 | 2,860 | 2,139,000 |
1989/12/13 | 2,850 | 2,860 | 2,840 | 2,860 | 1,787,000 |
1989/12/12 | 2,860 | 2,880 | 2,820 | 2,820 | 3,774,000 |
1989/12/11 | 2,830 | 2,880 | 2,820 | 2,870 | 8,896,000 |
1989/12/08 | 2,790 | 2,840 | 2,760 | 2,810 | 5,395,000 |
1989/12/07 | 2,810 | 2,810 | 2,760 | 2,800 | 4,285,000 |
1989/12/06 | 2,750 | 2,800 | 2,750 | 2,800 | 3,855,000 |
1989/12/05 | 2,770 | 2,780 | 2,750 | 2,770 | 2,865,000 |
1989/12/04 | 2,770 | 2,790 | 2,750 | 2,760 | 1,885,000 |
1989/12/01 | 2,780 | 2,780 | 2,710 | 2,750 | 2,759,000 |
1989/11/30 | 2,770 | 2,780 | 2,740 | 2,770 | 1,267,000 |
1989/11/29 | 2,740 | 2,800 | 2,740 | 2,770 | 5,286,000 |
1989/11/28 | 2,680 | 2,730 | 2,680 | 2,730 | 2,216,000 |
1989/11/27 | 2,730 | 2,750 | 2,690 | 2,720 | 1,657,000 |
1989/11/24 | 2,700 | 2,730 | 2,690 | 2,720 | 1,644,000 |
1989/11/22 | 2,650 | 2,700 | 2,640 | 2,690 | 3,084,000 |
1989/11/21 | 2,640 | 2,650 | 2,620 | 2,640 | 1,324,000 |
1989/11/20 | 2,680 | 2,680 | 2,630 | 2,640 | 531,000 |
1989/11/17 | 2,640 | 2,660 | 2,640 | 2,640 | 1,209,000 |
1989/11/16 | 2,670 | 2,680 | 2,630 | 2,640 | 1,109,000 |
1989/11/15 | 2,660 | 2,680 | 2,650 | 2,660 | 1,271,000 |
1989/11/14 | 2,670 | 2,680 | 2,650 | 2,660 | 762,000 |
1989/11/13 | 2,670 | 2,680 | 2,640 | 2,670 | 538,000 |
1989/11/10 | 2,670 | 2,670 | 2,640 | 2,660 | 878,000 |
1989/11/09 | 2,670 | 2,680 | 2,620 | 2,660 | 1,076,000 |
1989/11/08 | 2,600 | 2,680 | 2,580 | 2,650 | 2,077,000 |
1989/11/07 | 2,590 | 2,620 | 2,560 | 2,560 | 1,114,000 |
1989/11/06 | 2,610 | 2,650 | 2,610 | 2,630 | 875,000 |
1989/11/02 | 2,650 | 2,650 | 2,580 | 2,600 | 1,125,000 |
1989/11/01 | 2,700 | 2,700 | 2,610 | 2,640 | 2,436,000 |
1989/10/31 | 2,690 | 2,710 | 2,640 | 2,670 | 520,000 |
1989/10/30 | 2,660 | 2,690 | 2,630 | 2,680 | 713,000 |
1989/10/27 | 2,760 | 2,760 | 2,650 | 2,670 | 2,361,000 |
1989/10/26 | 2,750 | 2,790 | 2,720 | 2,720 | 1,935,000 |
1989/10/25 | 2,770 | 2,830 | 2,710 | 2,720 | 8,126,000 |
1989/10/24 | 2,670 | 2,810 | 2,630 | 2,750 | 9,397,000 |
1989/10/23 | 2,670 | 2,680 | 2,650 | 2,650 | 848,000 |
1989/10/20 | 2,650 | 2,700 | 2,630 | 2,660 | 3,835,000 |
1989/10/19 | 2,630 | 2,630 | 2,580 | 2,610 | 2,556,000 |
1989/10/18 | 2,520 | 2,550 | 2,510 | 2,510 | 909,000 |
1989/10/17 | 2,520 | 2,550 | 2,500 | 2,510 | 1,048,000 |
1989/10/16 | 2,450 | 2,520 | 2,450 | 2,490 | 1,017,000 |
1989/10/13 | 2,490 | 2,520 | 2,470 | 2,510 | 1,323,000 |
1989/10/12 | 2,560 | 2,570 | 2,450 | 2,470 | 1,079,000 |
1989/10/11 | 2,600 | 2,610 | 2,550 | 2,570 | 1,613,000 |
1989/10/09 | 2,610 | 2,650 | 2,600 | 2,610 | 999,000 |
1989/10/06 | 2,640 | 2,670 | 2,600 | 2,610 | 1,335,000 |
1989/10/05 | 2,720 | 2,740 | 2,680 | 2,680 | 1,690,000 |
1989/10/04 | 2,740 | 2,770 | 2,710 | 2,710 | 1,835,000 |
1989/10/03 | 2,770 | 2,800 | 2,750 | 2,760 | 5,507,000 |
1989/10/02 | 2,740 | 2,810 | 2,740 | 2,800 | 10,266,000 |
1989/09/29 | 2,780 | 2,790 | 2,740 | 2,740 | 4,105,000 |
1989/09/28 | 2,750 | 2,780 | 2,730 | 2,760 | 5,706,000 |
1989/09/27 | 2,730 | 2,800 | 2,730 | 2,740 | 8,891,000 |
1989/09/26 | 2,660 | 2,740 | 2,650 | 2,740 | 3,863,000 |
1989/09/25 | 2,640 | 2,670 | 2,630 | 2,660 | 1,998,000 |
1989/09/22 | 2,720 | 2,720 | 2,660 | 2,660 | 1,967,000 |
1989/09/21 | 2,740 | 2,740 | 2,690 | 2,720 | 3,338,000 |
1989/09/20 | 2,730 | 2,750 | 2,710 | 2,730 | 5,191,000 |
1989/09/19 | 2,690 | 2,760 | 2,680 | 2,720 | 14,033,000 |
1989/09/18 | 2,670 | 2,670 | 2,650 | 2,660 | 1,805,000 |
1989/09/14 | 2,620 | 2,650 | 2,600 | 2,630 | 2,287,000 |
1989/09/13 | 2,610 | 2,620 | 2,580 | 2,590 | 2,155,000 |
1989/09/12 | 2,630 | 2,660 | 2,590 | 2,590 | 3,460,000 |
1989/09/11 | 2,620 | 2,660 | 2,600 | 2,620 | 4,265,000 |
1989/09/08 | 2,530 | 2,640 | 2,530 | 2,620 | 8,304,000 |
1989/09/07 | 2,480 | 2,530 | 2,470 | 2,510 | 1,817,000 |
1989/09/06 | 2,490 | 2,490 | 2,450 | 2,470 | 1,352,000 |
1989/09/05 | 2,520 | 2,520 | 2,480 | 2,490 | 2,610,000 |
1989/09/04 | 2,490 | 2,500 | 2,480 | 2,490 | 2,453,000 |
1989/09/01 | 2,470 | 2,510 | 2,450 | 2,480 | 3,878,000 |
1989/08/31 | 2,490 | 2,500 | 2,460 | 2,470 | 1,123,000 |
1989/08/30 | 2,530 | 2,530 | 2,480 | 2,500 | 2,231,000 |
1989/08/29 | 2,540 | 2,580 | 2,510 | 2,540 | 2,501,000 |
1989/08/28 | 2,610 | 2,620 | 2,530 | 2,540 | 1,861,000 |
1989/08/25 | 2,620 | 2,630 | 2,590 | 2,600 | 925,000 |
1989/08/24 | 2,630 | 2,660 | 2,580 | 2,590 | 2,521,000 |
1989/08/23 | 2,630 | 2,700 | 2,630 | 2,660 | 3,241,000 |
1989/08/22 | 2,680 | 2,700 | 2,640 | 2,640 | 3,676,000 |
1989/08/21 | 2,690 | 2,740 | 2,690 | 2,700 | 4,351,000 |
1989/08/18 | 2,700 | 2,700 | 2,660 | 2,690 | 5,752,000 |
1989/08/17 | 2,700 | 2,720 | 2,680 | 2,690 | 5,956,000 |
1989/08/16 | 2,670 | 2,700 | 2,650 | 2,680 | 4,763,000 |
1989/08/15 | 2,670 | 2,700 | 2,660 | 2,680 | 3,176,000 |
1989/08/14 | 2,660 | 2,710 | 2,660 | 2,680 | 2,666,000 |
1989/08/11 | 2,680 | 2,730 | 2,680 | 2,700 | 6,173,000 |
1989/08/10 | 2,750 | 2,780 | 2,670 | 2,720 | 30,983,000 |
1989/08/09 | 2,680 | 2,740 | 2,680 | 2,710 | 23,250,000 |
1989/08/08 | 2,670 | 2,690 | 2,650 | 2,680 | 13,020,000 |
1989/08/07 | 2,550 | 2,650 | 2,540 | 2,640 | 4,707,000 |
1989/08/04 | 2,560 | 2,590 | 2,560 | 2,580 | 4,507,000 |
1989/08/03 | 2,670 | 2,670 | 2,580 | 2,600 | 5,380,000 |
1989/08/02 | 2,630 | 2,670 | 2,620 | 2,660 | 7,776,000 |
1989/08/01 | 2,670 | 2,680 | 2,630 | 2,650 | 6,939,000 |
1989/07/31 | 2,650 | 2,700 | 2,640 | 2,680 | 19,085,000 |
1989/07/28 | 2,630 | 2,660 | 2,620 | 2,650 | 11,113,000 |
1989/07/27 | 2,610 | 2,680 | 2,580 | 2,660 | 38,109,000 |
1989/07/26 | 2,540 | 2,640 | 2,520 | 2,600 | 31,377,000 |
1989/07/25 | 2,470 | 2,600 | 2,450 | 2,540 | 32,694,000 |
1989/07/24 | 2,290 | 2,500 | 2,290 | 2,470 | 32,636,000 |
1989/07/21 | 2,270 | 2,300 | 2,260 | 2,290 | 9,027,000 |
1989/07/20 | 2,260 | 2,290 | 2,240 | 2,270 | 13,078,000 |
1989/07/19 | 2,140 | 2,210 | 2,140 | 2,210 | 7,673,000 |
1989/07/18 | 2,080 | 2,120 | 2,080 | 2,110 | 1,458,000 |
1989/07/17 | 2,130 | 2,130 | 2,100 | 2,100 | 551,000 |
1989/07/14 | 2,150 | 2,150 | 2,130 | 2,140 | 609,000 |
1989/07/13 | 2,140 | 2,160 | 2,130 | 2,150 | 996,000 |
1989/07/12 | 2,130 | 2,140 | 2,120 | 2,140 | 755,000 |
1989/07/11 | 2,140 | 2,150 | 2,110 | 2,130 | 979,000 |
1989/07/10 | 2,110 | 2,110 | 2,090 | 2,100 | 492,000 |
1989/07/07 | 2,070 | 2,090 | 2,050 | 2,090 | 677,000 |
1989/07/06 | 2,080 | 2,080 | 2,040 | 2,070 | 534,000 |
1989/07/05 | 2,040 | 2,040 | 2,000 | 2,040 | 586,000 |
1989/07/04 | 2,040 | 2,040 | 2,020 | 2,040 | 199,000 |
1989/07/03 | 2,020 | 2,050 | 2,000 | 2,040 | 470,000 |
1989/06/30 | 1,990 | 2,020 | 1,960 | 2,020 | 588,000 |
1989/06/29 | 2,020 | 2,050 | 1,990 | 2,030 | 262,000 |
1989/06/28 | 2,030 | 2,060 | 1,950 | 2,060 | 613,000 |
1989/06/27 | 2,070 | 2,070 | 2,030 | 2,070 | 595,000 |
1989/06/26 | 2,030 | 2,070 | 2,020 | 2,060 | 555,000 |
1989/06/23 | 2,020 | 2,080 | 2,000 | 2,010 | 826,000 |
1989/06/22 | 1,990 | 1,990 | 1,960 | 1,990 | 426,000 |
1989/06/21 | 1,990 | 1,990 | 1,960 | 1,980 | 481,000 |
1989/06/20 | 1,940 | 1,980 | 1,930 | 1,970 | 824,000 |
1989/06/19 | 1,960 | 1,960 | 1,910 | 1,940 | 394,000 |
1989/06/16 | 2,070 | 2,070 | 1,970 | 1,990 | 699,000 |
1989/06/15 | 2,100 | 2,100 | 2,020 | 2,050 | 593,000 |
1989/06/14 | 2,120 | 2,120 | 2,080 | 2,110 | 700,000 |
1989/06/13 | 2,140 | 2,140 | 2,100 | 2,100 | 728,000 |
1989/06/12 | 2,090 | 2,130 | 2,090 | 2,130 | 437,000 |
1989/06/09 | 2,150 | 2,160 | 2,130 | 2,130 | 370,000 |
1989/06/08 | 2,140 | 2,160 | 2,140 | 2,150 | 649,000 |
1989/06/07 | 2,150 | 2,160 | 2,120 | 2,140 | 781,000 |
1989/06/06 | 2,090 | 2,150 | 2,090 | 2,150 | 596,000 |
1989/06/05 | 2,130 | 2,160 | 2,120 | 2,130 | 427,000 |
1989/06/02 | 2,160 | 2,190 | 2,150 | 2,150 | 651,000 |
1989/06/01 | 2,190 | 2,190 | 2,170 | 2,190 | 1,033,000 |
1989/05/31 | 2,160 | 2,190 | 2,150 | 2,190 | 1,249,000 |
1989/05/30 | 2,180 | 2,180 | 2,150 | 2,150 | 424,000 |
1989/05/29 | 2,200 | 2,200 | 2,150 | 2,150 | 1,202,000 |
1989/05/26 | 2,190 | 2,200 | 2,160 | 2,160 | 1,075,000 |
1989/05/25 | 2,180 | 2,200 | 2,180 | 2,190 | 1,547,000 |
1989/05/24 | 2,160 | 2,200 | 2,160 | 2,200 | 4,008,000 |
1989/05/23 | 2,170 | 2,170 | 2,140 | 2,160 | 1,322,000 |
1989/05/22 | 2,180 | 2,190 | 2,170 | 2,190 | 2,462,000 |
1989/05/19 | 2,160 | 2,190 | 2,140 | 2,160 | 4,608,000 |
1989/05/18 | 2,130 | 2,130 | 2,080 | 2,130 | 1,421,000 |
1989/05/17 | 2,120 | 2,130 | 2,100 | 2,120 | 1,323,000 |
1989/05/16 | 2,120 | 2,120 | 2,100 | 2,120 | 885,000 |
1989/05/15 | 2,090 | 2,100 | 2,070 | 2,100 | 453,000 |
1989/05/12 | 2,100 | 2,100 | 2,070 | 2,090 | 517,000 |
1989/05/11 | 2,110 | 2,110 | 2,090 | 2,090 | 946,000 |
1989/05/10 | 2,110 | 2,120 | 2,100 | 2,110 | 917,000 |
1989/05/09 | 2,120 | 2,120 | 2,090 | 2,100 | 577,000 |
1989/05/08 | 2,140 | 2,140 | 2,110 | 2,110 | 1,053,000 |
1989/05/02 | 2,050 | 2,140 | 2,050 | 2,140 | 5,471,000 |
1989/05/01 | 2,050 | 2,060 | 2,040 | 2,050 | 749,000 |
1989/04/28 | 2,040 | 2,050 | 2,030 | 2,050 | 1,331,000 |
1989/04/27 | 2,030 | 2,090 | 2,010 | 2,040 | 1,970,000 |
1989/04/26 | 2,000 | 2,020 | 1,980 | 2,020 | 814,000 |
1989/04/25 | 2,020 | 2,020 | 1,980 | 2,000 | 464,000 |
1989/04/24 | 2,010 | 2,010 | 1,960 | 1,980 | 444,000 |
1989/04/21 | 1,990 | 2,010 | 1,970 | 1,990 | 1,025,000 |
1989/04/20 | 2,010 | 2,010 | 1,980 | 2,000 | 689,000 |
1989/04/19 | 1,980 | 2,000 | 1,980 | 1,980 | 451,000 |
1989/04/18 | 2,020 | 2,020 | 1,990 | 2,000 | 549,000 |
1989/04/17 | 2,030 | 2,030 | 1,990 | 2,010 | 397,000 |
1989/04/14 | 2,020 | 2,020 | 1,970 | 2,010 | 539,000 |
1989/04/13 | 2,020 | 2,020 | 1,990 | 2,010 | 355,000 |
1989/04/12 | 2,040 | 2,040 | 2,000 | 2,020 | 759,000 |
1989/04/11 | 1,980 | 2,000 | 1,980 | 2,000 | 1,075,000 |
1989/04/10 | 1,980 | 1,990 | 1,950 | 1,950 | 429,000 |
1989/04/07 | 1,970 | 1,980 | 1,950 | 1,950 | 646,000 |
1989/04/06 | 1,980 | 1,990 | 1,960 | 1,960 | 544,000 |
1989/04/05 | 2,000 | 2,000 | 1,960 | 1,980 | 588,000 |
1989/04/04 | 1,990 | 2,000 | 1,960 | 1,990 | 840,000 |
1989/04/03 | 1,980 | 1,980 | 1,930 | 1,960 | 301,000 |
1989/03/31 | 2,000 | 2,000 | 1,980 | 2,000 | 458,000 |
1989/03/30 | 2,010 | 2,020 | 1,990 | 2,010 | 384,000 |
1989/03/29 | 2,020 | 2,020 | 1,990 | 2,020 | 772,000 |
1989/03/28 | 2,040 | 2,040 | 1,970 | 2,000 | 880,000 |
1989/03/27 | 2,010 | 2,030 | 1,950 | 2,000 | 894,000 |
1989/03/24 | 1,990 | 2,060 | 1,980 | 2,010 | 2,718,000 |
1989/03/23 | 1,980 | 1,980 | 1,940 | 1,970 | 988,000 |
1989/03/22 | 1,990 | 1,990 | 1,950 | 1,950 | 768,000 |
1989/03/20 | 1,970 | 2,000 | 1,960 | 1,970 | 785,000 |
1989/03/17 | 2,000 | 2,000 | 1,960 | 1,990 | 702,000 |
1989/03/16 | 2,040 | 2,050 | 1,990 | 1,990 | 655,000 |
1989/03/15 | 2,030 | 2,040 | 1,990 | 2,010 | 726,000 |
1989/03/14 | 1,980 | 2,020 | 1,970 | 2,020 | 706,000 |
1989/03/13 | 2,010 | 2,010 | 1,970 | 1,980 | 339,000 |
1989/03/10 | 1,950 | 1,980 | 1,940 | 1,980 | 492,000 |
1989/03/09 | 1,960 | 1,970 | 1,950 | 1,960 | 381,000 |
1989/03/08 | 1,990 | 1,990 | 1,930 | 1,950 | 479,000 |
1989/03/07 | 1,980 | 1,990 | 1,950 | 1,960 | 536,000 |
1989/03/06 | 1,990 | 1,990 | 1,950 | 1,970 | 467,000 |
1989/03/03 | 1,990 | 1,990 | 1,960 | 1,960 | 472,000 |
1989/03/02 | 1,960 | 1,980 | 1,960 | 1,960 | 649,000 |
1989/03/01 | 2,010 | 2,010 | 1,940 | 1,960 | 4,063,000 |
1989/02/28 | 1,990 | 1,990 | 1,930 | 1,980 | 864,000 |
1989/02/27 | 2,000 | 2,010 | 1,960 | 1,970 | 735,000 |
1989/02/23 | 1,970 | 2,000 | 1,960 | 2,000 | 768,000 |
1989/02/22 | 2,040 | 2,040 | 1,950 | 1,960 | 867,000 |
1989/02/21 | 2,050 | 2,060 | 2,010 | 2,010 | 422,000 |
1989/02/20 | 2,070 | 2,070 | 2,020 | 2,030 | 675,000 |
1989/02/17 | 2,060 | 2,060 | 2,020 | 2,030 | 1,052,000 |
1989/02/16 | 2,070 | 2,070 | 2,020 | 2,020 | 1,171,000 |
1989/02/15 | 2,090 | 2,090 | 2,020 | 2,050 | 1,031,000 |
1989/02/14 | 2,080 | 2,090 | 2,060 | 2,070 | 723,000 |
1989/02/13 | 2,120 | 2,120 | 2,050 | 2,060 | 536,000 |
1989/02/10 | 2,130 | 2,130 | 2,080 | 2,080 | 897,000 |
1989/02/09 | 2,120 | 2,120 | 2,090 | 2,110 | 1,582,000 |
1989/02/08 | 2,130 | 2,150 | 2,090 | 2,120 | 2,045,000 |
1989/02/07 | 2,130 | 2,170 | 2,100 | 2,110 | 2,676,000 |
1989/02/06 | 2,130 | 2,130 | 2,090 | 2,100 | 1,496,000 |
1989/02/03 | 2,100 | 2,160 | 2,070 | 2,110 | 6,114,000 |
1989/02/02 | 2,050 | 2,100 | 2,020 | 2,090 | 1,402,000 |
1989/02/01 | 2,040 | 2,050 | 2,010 | 2,040 | 613,000 |
1989/01/31 | 2,040 | 2,060 | 2,020 | 2,040 | 1,151,000 |
1989/01/30 | 2,070 | 2,070 | 2,030 | 2,030 | 502,000 |
1989/01/28 | 2,080 | 2,080 | 2,060 | 2,080 | 1,994,000 |
1989/01/27 | 2,070 | 2,080 | 2,050 | 2,050 | 2,543,000 |
1989/01/26 | 2,020 | 2,070 | 2,010 | 2,070 | 2,943,000 |
1989/01/25 | 2,020 | 2,020 | 2,000 | 2,020 | 2,666,000 |
1989/01/24 | 1,980 | 1,990 | 1,950 | 1,990 | 1,055,000 |
1989/01/23 | 1,960 | 1,970 | 1,940 | 1,960 | 663,000 |
1989/01/20 | 1,930 | 1,960 | 1,930 | 1,960 | 473,000 |
1989/01/19 | 1,950 | 1,960 | 1,940 | 1,960 | 822,000 |
1989/01/18 | 1,960 | 1,970 | 1,940 | 1,950 | 584,000 |
1989/01/17 | 1,980 | 1,980 | 1,950 | 1,960 | 954,000 |
1989/01/13 | 1,990 | 2,000 | 1,970 | 1,990 | 1,135,000 |
1989/01/12 | 1,980 | 1,990 | 1,970 | 1,990 | 563,000 |
1989/01/11 | 2,000 | 2,010 | 1,970 | 2,000 | 786,000 |
1989/01/10 | 2,020 | 2,020 | 1,990 | 2,010 | 974,000 |
1989/01/09 | 2,010 | 2,020 | 1,990 | 2,020 | 644,000 |
1989/01/06 | 2,020 | 2,020 | 1,980 | 2,000 | 269,000 |
1989/01/05 | 2,040 | 2,040 | 1,980 | 1,990 | 306,000 |
1989/01/04 | 1,990 | 2,000 | 1,980 | 2,000 | 193,000 |