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 |
|---|---|---|---|---|---|
| 1997/12/30 | 665 | 690 | 660 | 690 | 531,000 |
| 1997/12/29 | 630 | 630 | 600 | 624 | 458,000 |
| 1997/12/26 | 645 | 650 | 601 | 630 | 448,000 |
| 1997/12/25 | 655 | 731 | 645 | 685 | 857,000 |
| 1997/12/24 | 591 | 660 | 588 | 645 | 1,394,000 |
| 1997/12/22 | 628 | 628 | 628 | 628 | 315,000 |
| 1997/12/19 | 800 | 800 | 728 | 728 | 970,000 |
| 1997/12/18 | 840 | 855 | 785 | 828 | 1,713,000 |
| 1997/12/17 | 805 | 883 | 745 | 859 | 1,591,000 |
| 1997/12/16 | 845 | 850 | 804 | 805 | 730,000 |
| 1997/12/15 | 851 | 872 | 836 | 850 | 1,015,000 |
| 1997/12/12 | 865 | 865 | 801 | 831 | 2,293,000 |
| 1997/12/11 | 890 | 893 | 865 | 865 | 409,000 |
| 1997/12/10 | 932 | 932 | 881 | 910 | 428,000 |
| 1997/12/09 | 927 | 949 | 927 | 942 | 447,000 |
| 1997/12/08 | 945 | 955 | 926 | 927 | 335,000 |
| 1997/12/05 | 955 | 974 | 941 | 945 | 358,000 |
| 1997/12/04 | 972 | 985 | 938 | 945 | 481,000 |
| 1997/12/03 | 1,010 | 1,010 | 970 | 970 | 469,000 |
| 1997/12/02 | 1,030 | 1,030 | 1,020 | 1,020 | 255,000 |
| 1997/12/01 | 1,000 | 1,040 | 994 | 1,040 | 662,000 |
| 1997/11/28 | 1,040 | 1,060 | 1,010 | 1,030 | 438,000 |
| 1997/11/27 | 1,030 | 1,050 | 1,020 | 1,050 | 627,000 |
| 1997/11/26 | 1,010 | 1,040 | 1,000 | 1,020 | 1,047,000 |
| 1997/11/25 | 986 | 1,040 | 986 | 991 | 1,324,000 |
| 1997/11/21 | 1,080 | 1,090 | 1,030 | 1,040 | 1,155,000 |
| 1997/11/20 | 1,050 | 1,090 | 1,030 | 1,070 | 1,133,000 |
| 1997/11/19 | 1,040 | 1,050 | 1,000 | 1,010 | 542,000 |
| 1997/11/18 | 1,040 | 1,100 | 1,020 | 1,080 | 1,574,000 |
| 1997/11/17 | 1,010 | 1,080 | 1,010 | 1,040 | 1,478,000 |
| 1997/11/14 | 1,040 | 1,050 | 991 | 1,000 | 1,950,000 |
| 1997/11/13 | 1,020 | 1,080 | 1,020 | 1,080 | 1,152,000 |
| 1997/11/12 | 1,070 | 1,070 | 1,030 | 1,040 | 1,228,000 |
| 1997/11/11 | 1,070 | 1,090 | 1,050 | 1,050 | 1,005,000 |
| 1997/11/10 | 1,080 | 1,090 | 1,030 | 1,050 | 1,591,000 |
| 1997/11/07 | 1,170 | 1,170 | 1,110 | 1,130 | 1,561,000 |
| 1997/11/06 | 1,170 | 1,190 | 1,160 | 1,160 | 1,285,000 |
| 1997/11/05 | 1,150 | 1,160 | 1,120 | 1,140 | 672,000 |
| 1997/11/04 | 1,180 | 1,180 | 1,160 | 1,160 | 441,000 |
| 1997/10/31 | 1,140 | 1,190 | 1,140 | 1,160 | 356,000 |
| 1997/10/30 | 1,180 | 1,180 | 1,140 | 1,160 | 567,000 |
| 1997/10/29 | 1,200 | 1,210 | 1,180 | 1,190 | 645,000 |
| 1997/10/28 | 1,150 | 1,170 | 1,150 | 1,160 | 591,000 |
| 1997/10/27 | 1,160 | 1,220 | 1,160 | 1,190 | 756,000 |
| 1997/10/24 | 1,120 | 1,190 | 1,120 | 1,170 | 846,000 |
| 1997/10/23 | 1,160 | 1,170 | 1,110 | 1,110 | 739,000 |
| 1997/10/22 | 1,150 | 1,170 | 1,130 | 1,170 | 522,000 |
| 1997/10/21 | 1,150 | 1,170 | 1,130 | 1,130 | 671,000 |
| 1997/10/20 | 1,130 | 1,150 | 1,110 | 1,140 | 394,000 |
| 1997/10/17 | 1,150 | 1,150 | 1,120 | 1,120 | 764,000 |
| 1997/10/16 | 1,150 | 1,190 | 1,140 | 1,170 | 654,000 |
| 1997/10/15 | 1,100 | 1,160 | 1,100 | 1,140 | 1,689,000 |
| 1997/10/14 | 1,100 | 1,100 | 1,070 | 1,090 | 1,617,000 |
| 1997/10/13 | 1,160 | 1,160 | 1,120 | 1,120 | 806,000 |
| 1997/10/09 | 1,190 | 1,190 | 1,150 | 1,170 | 709,000 |
| 1997/10/08 | 1,160 | 1,190 | 1,150 | 1,180 | 726,000 |
| 1997/10/07 | 1,190 | 1,200 | 1,180 | 1,180 | 473,000 |
| 1997/10/06 | 1,160 | 1,190 | 1,160 | 1,180 | 609,000 |
| 1997/10/03 | 1,150 | 1,170 | 1,130 | 1,160 | 1,009,000 |
| 1997/10/02 | 1,200 | 1,200 | 1,120 | 1,130 | 840,000 |
| 1997/10/01 | 1,180 | 1,200 | 1,160 | 1,190 | 599,000 |
| 1997/09/30 | 1,250 | 1,260 | 1,200 | 1,200 | 872,000 |
| 1997/09/29 | 1,210 | 1,260 | 1,210 | 1,260 | 743,000 |
| 1997/09/26 | 1,240 | 1,250 | 1,190 | 1,210 | 741,000 |
| 1997/09/25 | 1,270 | 1,270 | 1,240 | 1,250 | 749,000 |
| 1997/09/24 | 1,320 | 1,320 | 1,260 | 1,290 | 1,501,000 |
| 1997/09/22 | 1,330 | 1,340 | 1,320 | 1,330 | 1,577,000 |
| 1997/09/19 | 1,350 | 1,360 | 1,340 | 1,350 | 604,000 |
| 1997/09/18 | 1,350 | 1,360 | 1,330 | 1,340 | 475,000 |
| 1997/09/17 | 1,390 | 1,400 | 1,350 | 1,350 | 544,000 |
| 1997/09/16 | 1,410 | 1,410 | 1,370 | 1,390 | 908,000 |
| 1997/09/12 | 1,370 | 1,390 | 1,350 | 1,390 | 1,847,000 |
| 1997/09/11 | 1,350 | 1,370 | 1,340 | 1,370 | 1,343,000 |
| 1997/09/10 | 1,370 | 1,370 | 1,330 | 1,350 | 2,352,000 |
| 1997/09/09 | 1,370 | 1,390 | 1,350 | 1,380 | 760,000 |
| 1997/09/08 | 1,390 | 1,390 | 1,360 | 1,370 | 963,000 |
| 1997/09/05 | 1,360 | 1,390 | 1,360 | 1,390 | 623,000 |
| 1997/09/04 | 1,370 | 1,380 | 1,360 | 1,360 | 487,000 |
| 1997/09/03 | 1,390 | 1,400 | 1,380 | 1,400 | 462,000 |
| 1997/09/02 | 1,380 | 1,390 | 1,370 | 1,380 | 293,000 |
| 1997/09/01 | 1,400 | 1,410 | 1,370 | 1,380 | 354,000 |
| 1997/08/29 | 1,370 | 1,400 | 1,350 | 1,390 | 575,000 |
| 1997/08/28 | 1,390 | 1,410 | 1,380 | 1,410 | 285,000 |
| 1997/08/27 | 1,370 | 1,400 | 1,370 | 1,380 | 565,000 |
| 1997/08/26 | 1,390 | 1,400 | 1,380 | 1,390 | 454,000 |
| 1997/08/25 | 1,440 | 1,460 | 1,400 | 1,410 | 889,000 |
| 1997/08/22 | 1,430 | 1,440 | 1,400 | 1,400 | 1,016,000 |
| 1997/08/21 | 1,420 | 1,500 | 1,410 | 1,430 | 2,950,000 |
| 1997/08/20 | 1,350 | 1,400 | 1,350 | 1,380 | 485,000 |
| 1997/08/19 | 1,370 | 1,380 | 1,350 | 1,360 | 545,000 |
| 1997/08/18 | 1,380 | 1,390 | 1,340 | 1,370 | 895,000 |
| 1997/08/15 | 1,420 | 1,420 | 1,390 | 1,400 | 1,363,000 |
| 1997/08/14 | 1,350 | 1,430 | 1,350 | 1,420 | 1,668,000 |
| 1997/08/13 | 1,330 | 1,340 | 1,330 | 1,330 | 562,000 |
| 1997/08/12 | 1,330 | 1,340 | 1,330 | 1,330 | 391,000 |
| 1997/08/11 | 1,330 | 1,340 | 1,320 | 1,330 | 938,000 |
| 1997/08/08 | 1,330 | 1,340 | 1,330 | 1,340 | 411,000 |
| 1997/08/07 | 1,350 | 1,370 | 1,330 | 1,330 | 707,000 |
| 1997/08/06 | 1,340 | 1,350 | 1,340 | 1,350 | 596,000 |
| 1997/08/05 | 1,340 | 1,350 | 1,330 | 1,340 | 600,000 |
| 1997/08/04 | 1,320 | 1,340 | 1,310 | 1,340 | 1,040,000 |
| 1997/08/01 | 1,330 | 1,330 | 1,300 | 1,310 | 1,503,000 |
| 1997/07/31 | 1,340 | 1,350 | 1,330 | 1,340 | 693,000 |
| 1997/07/30 | 1,370 | 1,370 | 1,340 | 1,340 | 506,000 |
| 1997/07/29 | 1,410 | 1,420 | 1,370 | 1,370 | 478,000 |
| 1997/07/28 | 1,430 | 1,430 | 1,410 | 1,430 | 1,212,000 |
| 1997/07/25 | 1,390 | 1,410 | 1,380 | 1,410 | 673,000 |
| 1997/07/24 | 1,380 | 1,400 | 1,370 | 1,380 | 581,000 |
| 1997/07/23 | 1,350 | 1,370 | 1,340 | 1,370 | 405,000 |
| 1997/07/22 | 1,330 | 1,340 | 1,330 | 1,340 | 506,000 |
| 1997/07/18 | 1,330 | 1,370 | 1,330 | 1,330 | 1,024,000 |
| 1997/07/17 | 1,340 | 1,350 | 1,320 | 1,320 | 656,000 |
| 1997/07/16 | 1,340 | 1,350 | 1,330 | 1,340 | 521,000 |
| 1997/07/15 | 1,350 | 1,360 | 1,330 | 1,340 | 1,035,000 |
| 1997/07/14 | 1,350 | 1,370 | 1,350 | 1,350 | 422,000 |
| 1997/07/11 | 1,390 | 1,390 | 1,360 | 1,360 | 929,000 |
| 1997/07/10 | 1,360 | 1,370 | 1,360 | 1,360 | 282,000 |
| 1997/07/09 | 1,400 | 1,400 | 1,360 | 1,370 | 737,000 |
| 1997/07/08 | 1,380 | 1,410 | 1,370 | 1,400 | 289,000 |
| 1997/07/07 | 1,360 | 1,370 | 1,350 | 1,370 | 279,000 |
| 1997/07/04 | 1,370 | 1,370 | 1,340 | 1,350 | 560,000 |
| 1997/07/03 | 1,370 | 1,390 | 1,360 | 1,360 | 247,000 |
| 1997/07/02 | 1,380 | 1,380 | 1,360 | 1,370 | 440,000 |
| 1997/07/01 | 1,390 | 1,390 | 1,360 | 1,360 | 421,000 |
| 1997/06/30 | 1,420 | 1,430 | 1,400 | 1,400 | 501,000 |
| 1997/06/27 | 1,390 | 1,410 | 1,380 | 1,400 | 672,000 |
| 1997/06/26 | 1,390 | 1,400 | 1,380 | 1,390 | 766,000 |
| 1997/06/25 | 1,350 | 1,400 | 1,350 | 1,390 | 1,547,000 |
| 1997/06/24 | 1,330 | 1,340 | 1,310 | 1,310 | 621,000 |
| 1997/06/23 | 1,320 | 1,350 | 1,320 | 1,350 | 748,000 |
| 1997/06/20 | 1,320 | 1,330 | 1,300 | 1,300 | 591,000 |
| 1997/06/19 | 1,320 | 1,340 | 1,310 | 1,320 | 498,000 |
| 1997/06/18 | 1,340 | 1,340 | 1,300 | 1,330 | 796,000 |
| 1997/06/17 | 1,360 | 1,360 | 1,320 | 1,330 | 631,000 |
| 1997/06/16 | 1,390 | 1,390 | 1,370 | 1,370 | 425,000 |
| 1997/06/13 | 1,400 | 1,400 | 1,370 | 1,370 | 2,240,000 |
| 1997/06/12 | 1,350 | 1,380 | 1,350 | 1,360 | 493,000 |
| 1997/06/11 | 1,370 | 1,370 | 1,350 | 1,350 | 553,000 |
| 1997/06/10 | 1,350 | 1,370 | 1,350 | 1,370 | 502,000 |
| 1997/06/09 | 1,360 | 1,370 | 1,350 | 1,360 | 318,000 |
| 1997/06/06 | 1,380 | 1,390 | 1,360 | 1,370 | 599,000 |
| 1997/06/05 | 1,380 | 1,390 | 1,380 | 1,380 | 239,000 |
| 1997/06/04 | 1,380 | 1,390 | 1,380 | 1,390 | 383,000 |
| 1997/06/03 | 1,400 | 1,400 | 1,390 | 1,400 | 457,000 |
| 1997/06/02 | 1,370 | 1,400 | 1,370 | 1,400 | 303,000 |
| 1997/05/30 | 1,380 | 1,380 | 1,370 | 1,370 | 752,000 |
| 1997/05/29 | 1,370 | 1,380 | 1,370 | 1,380 | 255,000 |
| 1997/05/28 | 1,370 | 1,380 | 1,370 | 1,370 | 515,000 |
| 1997/05/27 | 1,390 | 1,390 | 1,370 | 1,380 | 220,000 |
| 1997/05/26 | 1,400 | 1,400 | 1,380 | 1,380 | 303,000 |
| 1997/05/23 | 1,400 | 1,400 | 1,390 | 1,400 | 265,000 |
| 1997/05/22 | 1,400 | 1,400 | 1,380 | 1,400 | 917,000 |
| 1997/05/21 | 1,400 | 1,400 | 1,380 | 1,390 | 355,000 |
| 1997/05/20 | 1,400 | 1,400 | 1,390 | 1,400 | 372,000 |
| 1997/05/19 | 1,390 | 1,410 | 1,390 | 1,400 | 1,149,000 |
| 1997/05/16 | 1,390 | 1,400 | 1,380 | 1,390 | 1,466,000 |
| 1997/05/15 | 1,390 | 1,400 | 1,380 | 1,380 | 804,000 |
| 1997/05/14 | 1,400 | 1,410 | 1,380 | 1,390 | 838,000 |
| 1997/05/13 | 1,420 | 1,440 | 1,420 | 1,430 | 1,053,000 |
| 1997/05/12 | 1,380 | 1,410 | 1,380 | 1,400 | 970,000 |
| 1997/05/09 | 1,380 | 1,380 | 1,350 | 1,360 | 1,042,000 |
| 1997/05/08 | 1,350 | 1,370 | 1,350 | 1,370 | 628,000 |
| 1997/05/07 | 1,380 | 1,390 | 1,350 | 1,360 | 731,000 |
| 1997/05/06 | 1,350 | 1,390 | 1,350 | 1,380 | 1,300,000 |
| 1997/05/02 | 1,310 | 1,320 | 1,300 | 1,310 | 2,088,000 |
| 1997/05/01 | 1,370 | 1,370 | 1,320 | 1,350 | 2,238,000 |
| 1997/04/30 | 1,430 | 1,440 | 1,410 | 1,420 | 1,044,000 |
| 1997/04/28 | 1,420 | 1,430 | 1,400 | 1,420 | 743,000 |
| 1997/04/25 | 1,450 | 1,450 | 1,430 | 1,430 | 701,000 |
| 1997/04/24 | 1,490 | 1,490 | 1,450 | 1,470 | 2,073,000 |
| 1997/04/23 | 1,470 | 1,500 | 1,470 | 1,490 | 961,000 |
| 1997/04/22 | 1,440 | 1,470 | 1,430 | 1,450 | 708,000 |
| 1997/04/21 | 1,410 | 1,440 | 1,410 | 1,440 | 529,000 |
| 1997/04/18 | 1,410 | 1,410 | 1,390 | 1,400 | 1,343,000 |
| 1997/04/17 | 1,390 | 1,410 | 1,390 | 1,410 | 682,000 |
| 1997/04/16 | 1,390 | 1,400 | 1,380 | 1,380 | 589,000 |
| 1997/04/15 | 1,390 | 1,410 | 1,370 | 1,380 | 651,000 |
| 1997/04/14 | 1,360 | 1,390 | 1,350 | 1,370 | 594,000 |
| 1997/04/11 | 1,330 | 1,380 | 1,330 | 1,380 | 1,426,000 |
| 1997/04/10 | 1,400 | 1,410 | 1,340 | 1,340 | 1,028,000 |
| 1997/04/09 | 1,420 | 1,430 | 1,400 | 1,400 | 520,000 |
| 1997/04/08 | 1,410 | 1,430 | 1,390 | 1,430 | 547,000 |
| 1997/04/07 | 1,450 | 1,450 | 1,390 | 1,390 | 1,161,000 |
| 1997/04/04 | 1,450 | 1,460 | 1,440 | 1,440 | 799,000 |
| 1997/04/03 | 1,430 | 1,450 | 1,430 | 1,440 | 850,000 |
| 1997/04/02 | 1,420 | 1,420 | 1,380 | 1,410 | 694,000 |
| 1997/04/01 | 1,410 | 1,430 | 1,400 | 1,420 | 810,000 |
| 1997/03/31 | 1,430 | 1,440 | 1,400 | 1,440 | 1,056,000 |
| 1997/03/28 | 1,390 | 1,420 | 1,380 | 1,420 | 693,000 |
| 1997/03/27 | 1,390 | 1,410 | 1,370 | 1,390 | 1,215,000 |
| 1997/03/26 | 1,390 | 1,400 | 1,370 | 1,370 | 424,000 |
| 1997/03/25 | 1,390 | 1,410 | 1,380 | 1,400 | 844,000 |
| 1997/03/24 | 1,410 | 1,420 | 1,360 | 1,360 | 661,000 |
| 1997/03/21 | 1,380 | 1,420 | 1,380 | 1,400 | 1,218,000 |
| 1997/03/19 | 1,370 | 1,370 | 1,350 | 1,360 | 584,000 |
| 1997/03/18 | 1,380 | 1,420 | 1,350 | 1,360 | 1,274,000 |
| 1997/03/17 | 1,370 | 1,390 | 1,370 | 1,390 | 489,000 |
| 1997/03/14 | 1,350 | 1,370 | 1,350 | 1,370 | 1,717,000 |
| 1997/03/13 | 1,380 | 1,390 | 1,380 | 1,390 | 348,000 |
| 1997/03/12 | 1,390 | 1,400 | 1,380 | 1,400 | 513,000 |
| 1997/03/11 | 1,350 | 1,400 | 1,350 | 1,380 | 690,000 |
| 1997/03/10 | 1,320 | 1,360 | 1,310 | 1,360 | 385,000 |
| 1997/03/07 | 1,300 | 1,340 | 1,290 | 1,320 | 566,000 |
| 1997/03/06 | 1,310 | 1,340 | 1,310 | 1,320 | 805,000 |
| 1997/03/05 | 1,340 | 1,340 | 1,300 | 1,300 | 460,000 |
| 1997/03/04 | 1,350 | 1,350 | 1,320 | 1,340 | 595,000 |
| 1997/03/03 | 1,350 | 1,350 | 1,330 | 1,340 | 400,000 |
| 1997/02/28 | 1,370 | 1,370 | 1,340 | 1,340 | 401,000 |
| 1997/02/27 | 1,370 | 1,380 | 1,370 | 1,380 | 280,000 |
| 1997/02/26 | 1,390 | 1,390 | 1,380 | 1,380 | 431,000 |
| 1997/02/25 | 1,350 | 1,400 | 1,340 | 1,390 | 774,000 |
| 1997/02/24 | 1,380 | 1,400 | 1,360 | 1,360 | 691,000 |
| 1997/02/21 | 1,360 | 1,390 | 1,360 | 1,380 | 985,000 |
| 1997/02/20 | 1,320 | 1,360 | 1,320 | 1,360 | 1,013,000 |
| 1997/02/19 | 1,310 | 1,310 | 1,290 | 1,310 | 767,000 |
| 1997/02/18 | 1,360 | 1,360 | 1,300 | 1,310 | 708,000 |
| 1997/02/17 | 1,360 | 1,380 | 1,360 | 1,380 | 416,000 |
| 1997/02/14 | 1,370 | 1,380 | 1,350 | 1,360 | 838,000 |
| 1997/02/13 | 1,430 | 1,440 | 1,360 | 1,370 | 683,000 |
| 1997/02/12 | 1,410 | 1,420 | 1,410 | 1,420 | 347,000 |
| 1997/02/10 | 1,380 | 1,420 | 1,370 | 1,410 | 424,000 |
| 1997/02/07 | 1,360 | 1,380 | 1,350 | 1,380 | 528,000 |
| 1997/02/06 | 1,380 | 1,380 | 1,350 | 1,350 | 440,000 |
| 1997/02/05 | 1,400 | 1,410 | 1,360 | 1,390 | 662,000 |
| 1997/02/04 | 1,410 | 1,430 | 1,400 | 1,410 | 658,000 |
| 1997/02/03 | 1,410 | 1,420 | 1,390 | 1,390 | 607,000 |
| 1997/01/31 | 1,390 | 1,420 | 1,380 | 1,420 | 840,000 |
| 1997/01/30 | 1,410 | 1,420 | 1,360 | 1,360 | 483,000 |
| 1997/01/29 | 1,410 | 1,420 | 1,380 | 1,420 | 720,000 |
| 1997/01/28 | 1,340 | 1,420 | 1,320 | 1,410 | 676,000 |
| 1997/01/27 | 1,380 | 1,390 | 1,330 | 1,340 | 633,000 |
| 1997/01/24 | 1,400 | 1,400 | 1,370 | 1,390 | 957,000 |
| 1997/01/23 | 1,360 | 1,420 | 1,360 | 1,410 | 662,000 |
| 1997/01/22 | 1,310 | 1,380 | 1,300 | 1,360 | 598,000 |
| 1997/01/21 | 1,330 | 1,360 | 1,300 | 1,310 | 744,000 |
| 1997/01/20 | 1,390 | 1,390 | 1,330 | 1,330 | 829,000 |
| 1997/01/17 | 1,380 | 1,420 | 1,370 | 1,410 | 748,000 |
| 1997/01/16 | 1,400 | 1,410 | 1,380 | 1,380 | 741,000 |
| 1997/01/14 | 1,380 | 1,400 | 1,350 | 1,400 | 884,000 |
| 1997/01/13 | 1,400 | 1,410 | 1,370 | 1,390 | 820,000 |
| 1997/01/10 | 1,420 | 1,440 | 1,390 | 1,410 | 1,480,000 |
| 1997/01/09 | 1,460 | 1,470 | 1,440 | 1,440 | 678,000 |
| 1997/01/08 | 1,460 | 1,470 | 1,450 | 1,470 | 518,000 |
| 1997/01/07 | 1,500 | 1,500 | 1,460 | 1,460 | 518,000 |
| 1997/01/06 | 1,510 | 1,510 | 1,490 | 1,500 | 322,000 |