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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,220 | 1,220 | 1,191 | 1,203 | 444,000 |
| 1998/12/29 | 1,191 | 1,203 | 1,175 | 1,203 | 1,018,000 |
| 1998/12/28 | 1,214 | 1,214 | 1,191 | 1,194 | 472,000 |
| 1998/12/25 | 1,225 | 1,233 | 1,206 | 1,206 | 641,000 |
| 1998/12/24 | 1,220 | 1,220 | 1,187 | 1,195 | 1,567,000 |
| 1998/12/22 | 1,262 | 1,267 | 1,222 | 1,230 | 1,166,000 |
| 1998/12/21 | 1,260 | 1,280 | 1,258 | 1,264 | 716,000 |
| 1998/12/18 | 1,278 | 1,299 | 1,260 | 1,296 | 736,000 |
| 1998/12/17 | 1,279 | 1,279 | 1,256 | 1,278 | 752,000 |
| 1998/12/16 | 1,274 | 1,275 | 1,260 | 1,275 | 810,000 |
| 1998/12/15 | 1,283 | 1,290 | 1,270 | 1,270 | 855,000 |
| 1998/12/14 | 1,296 | 1,296 | 1,267 | 1,283 | 604,000 |
| 1998/12/11 | 1,311 | 1,329 | 1,283 | 1,297 | 2,353,000 |
| 1998/12/10 | 1,333 | 1,333 | 1,305 | 1,329 | 880,000 |
| 1998/12/09 | 1,320 | 1,335 | 1,300 | 1,335 | 1,257,000 |
| 1998/12/08 | 1,313 | 1,345 | 1,305 | 1,335 | 1,165,000 |
| 1998/12/07 | 1,310 | 1,310 | 1,291 | 1,295 | 741,000 |
| 1998/12/04 | 1,300 | 1,301 | 1,283 | 1,293 | 1,024,000 |
| 1998/12/03 | 1,311 | 1,323 | 1,303 | 1,309 | 1,362,000 |
| 1998/12/02 | 1,306 | 1,320 | 1,306 | 1,311 | 1,306,000 |
| 1998/12/01 | 1,300 | 1,324 | 1,291 | 1,315 | 1,242,000 |
| 1998/11/30 | 1,322 | 1,322 | 1,303 | 1,305 | 741,000 |
| 1998/11/27 | 1,330 | 1,350 | 1,322 | 1,322 | 1,204,000 |
| 1998/11/26 | 1,350 | 1,355 | 1,318 | 1,347 | 989,000 |
| 1998/11/25 | 1,356 | 1,360 | 1,337 | 1,350 | 1,218,000 |
| 1998/11/24 | 1,420 | 1,420 | 1,365 | 1,378 | 971,000 |
| 1998/11/20 | 1,335 | 1,389 | 1,320 | 1,388 | 2,325,000 |
| 1998/11/19 | 1,305 | 1,325 | 1,300 | 1,300 | 2,635,000 |
| 1998/11/18 | 1,315 | 1,319 | 1,305 | 1,305 | 1,665,000 |
| 1998/11/17 | 1,311 | 1,322 | 1,305 | 1,322 | 783,000 |
| 1998/11/16 | 1,320 | 1,325 | 1,301 | 1,318 | 1,245,000 |
| 1998/11/13 | 1,329 | 1,335 | 1,317 | 1,333 | 1,745,000 |
| 1998/11/12 | 1,375 | 1,380 | 1,328 | 1,341 | 1,037,000 |
| 1998/11/11 | 1,409 | 1,409 | 1,372 | 1,395 | 1,174,000 |
| 1998/11/10 | 1,395 | 1,448 | 1,394 | 1,429 | 1,027,000 |
| 1998/11/09 | 1,400 | 1,404 | 1,375 | 1,395 | 696,000 |
| 1998/11/06 | 1,430 | 1,430 | 1,401 | 1,401 | 799,000 |
| 1998/11/05 | 1,450 | 1,459 | 1,405 | 1,430 | 1,899,000 |
| 1998/11/04 | 1,467 | 1,470 | 1,420 | 1,430 | 1,476,000 |
| 1998/11/02 | 1,325 | 1,347 | 1,313 | 1,347 | 553,000 |
| 1998/10/30 | 1,305 | 1,325 | 1,297 | 1,315 | 585,000 |
| 1998/10/29 | 1,281 | 1,294 | 1,260 | 1,294 | 905,000 |
| 1998/10/28 | 1,285 | 1,310 | 1,280 | 1,290 | 940,000 |
| 1998/10/27 | 1,300 | 1,325 | 1,280 | 1,305 | 1,971,000 |
| 1998/10/26 | 1,350 | 1,350 | 1,338 | 1,340 | 1,085,000 |
| 1998/10/23 | 1,400 | 1,410 | 1,355 | 1,366 | 2,150,000 |
| 1998/10/22 | 1,440 | 1,480 | 1,438 | 1,455 | 2,721,000 |
| 1998/10/21 | 1,400 | 1,409 | 1,397 | 1,401 | 1,939,000 |
| 1998/10/20 | 1,345 | 1,354 | 1,316 | 1,350 | 661,000 |
| 1998/10/19 | 1,320 | 1,370 | 1,320 | 1,350 | 1,318,000 |
| 1998/10/16 | 1,362 | 1,362 | 1,320 | 1,335 | 960,000 |
| 1998/10/15 | 1,310 | 1,324 | 1,290 | 1,322 | 990,000 |
| 1998/10/14 | 1,346 | 1,360 | 1,255 | 1,271 | 1,930,000 |
| 1998/10/13 | 1,405 | 1,410 | 1,330 | 1,366 | 2,267,000 |
| 1998/10/12 | 1,320 | 1,390 | 1,315 | 1,385 | 2,518,000 |
| 1998/10/09 | 1,270 | 1,370 | 1,240 | 1,260 | 2,744,000 |
| 1998/10/08 | 1,240 | 1,288 | 1,240 | 1,270 | 1,693,000 |
| 1998/10/07 | 1,220 | 1,239 | 1,200 | 1,238 | 1,686,000 |
| 1998/10/06 | 1,173 | 1,202 | 1,173 | 1,200 | 2,110,000 |
| 1998/10/05 | 1,212 | 1,222 | 1,173 | 1,173 | 862,000 |
| 1998/10/02 | 1,215 | 1,230 | 1,194 | 1,222 | 1,366,000 |
| 1998/10/01 | 1,220 | 1,233 | 1,212 | 1,230 | 1,612,000 |
| 1998/09/30 | 1,270 | 1,280 | 1,220 | 1,240 | 1,273,000 |
| 1998/09/29 | 1,205 | 1,233 | 1,175 | 1,220 | 912,000 |
| 1998/09/28 | 1,161 | 1,215 | 1,161 | 1,194 | 844,000 |
| 1998/09/25 | 1,209 | 1,217 | 1,172 | 1,176 | 848,000 |
| 1998/09/24 | 1,205 | 1,234 | 1,205 | 1,209 | 883,000 |
| 1998/09/22 | 1,175 | 1,208 | 1,171 | 1,177 | 833,000 |
| 1998/09/21 | 1,130 | 1,169 | 1,130 | 1,163 | 699,000 |
| 1998/09/18 | 1,194 | 1,209 | 1,181 | 1,190 | 644,000 |
| 1998/09/17 | 1,233 | 1,235 | 1,206 | 1,214 | 618,000 |
| 1998/09/16 | 1,230 | 1,230 | 1,200 | 1,213 | 748,000 |
| 1998/09/14 | 1,175 | 1,209 | 1,155 | 1,203 | 471,000 |
| 1998/09/11 | 1,200 | 1,200 | 1,135 | 1,170 | 3,374,000 |
| 1998/09/10 | 1,224 | 1,240 | 1,214 | 1,234 | 737,000 |
| 1998/09/09 | 1,232 | 1,245 | 1,214 | 1,214 | 1,060,000 |
| 1998/09/08 | 1,210 | 1,279 | 1,200 | 1,225 | 774,000 |
| 1998/09/07 | 1,122 | 1,208 | 1,120 | 1,206 | 943,000 |
| 1998/09/04 | 1,110 | 1,144 | 1,110 | 1,122 | 299,000 |
| 1998/09/03 | 1,143 | 1,153 | 1,138 | 1,147 | 663,000 |
| 1998/09/02 | 1,151 | 1,160 | 1,105 | 1,144 | 572,000 |
| 1998/09/01 | 1,090 | 1,150 | 1,090 | 1,150 | 499,000 |
| 1998/08/31 | 1,100 | 1,145 | 1,079 | 1,130 | 1,025,000 |
| 1998/08/28 | 1,087 | 1,125 | 1,080 | 1,080 | 1,373,000 |
| 1998/08/27 | 1,190 | 1,205 | 1,178 | 1,187 | 635,000 |
| 1998/08/26 | 1,205 | 1,205 | 1,191 | 1,196 | 422,000 |
| 1998/08/25 | 1,205 | 1,213 | 1,195 | 1,196 | 1,080,000 |
| 1998/08/24 | 1,158 | 1,187 | 1,158 | 1,187 | 569,000 |
| 1998/08/21 | 1,181 | 1,200 | 1,181 | 1,198 | 192,000 |
| 1998/08/20 | 1,202 | 1,203 | 1,181 | 1,200 | 326,000 |
| 1998/08/19 | 1,239 | 1,240 | 1,201 | 1,210 | 722,000 |
| 1998/08/18 | 1,190 | 1,211 | 1,175 | 1,202 | 535,000 |
| 1998/08/17 | 1,194 | 1,194 | 1,162 | 1,179 | 748,000 |
| 1998/08/14 | 1,176 | 1,193 | 1,163 | 1,174 | 1,123,000 |
| 1998/08/13 | 1,216 | 1,225 | 1,186 | 1,212 | 371,000 |
| 1998/08/12 | 1,168 | 1,210 | 1,168 | 1,196 | 330,000 |
| 1998/08/11 | 1,195 | 1,205 | 1,160 | 1,160 | 652,000 |
| 1998/08/10 | 1,200 | 1,205 | 1,188 | 1,205 | 996,000 |
| 1998/08/07 | 1,201 | 1,210 | 1,191 | 1,195 | 339,000 |
| 1998/08/06 | 1,205 | 1,209 | 1,190 | 1,197 | 1,076,000 |
| 1998/08/05 | 1,185 | 1,198 | 1,165 | 1,191 | 448,000 |
| 1998/08/04 | 1,194 | 1,199 | 1,180 | 1,190 | 397,000 |
| 1998/08/03 | 1,195 | 1,201 | 1,181 | 1,200 | 795,000 |
| 1998/07/31 | 1,198 | 1,201 | 1,185 | 1,195 | 748,000 |
| 1998/07/30 | 1,212 | 1,214 | 1,185 | 1,185 | 691,000 |
| 1998/07/29 | 1,180 | 1,227 | 1,180 | 1,213 | 1,451,000 |
| 1998/07/28 | 1,180 | 1,185 | 1,170 | 1,184 | 428,000 |
| 1998/07/27 | 1,220 | 1,220 | 1,161 | 1,161 | 1,010,000 |
| 1998/07/24 | 1,200 | 1,220 | 1,181 | 1,220 | 1,282,000 |
| 1998/07/23 | 1,228 | 1,228 | 1,205 | 1,213 | 764,000 |
| 1998/07/22 | 1,243 | 1,243 | 1,215 | 1,229 | 1,271,000 |
| 1998/07/21 | 1,250 | 1,268 | 1,222 | 1,250 | 1,437,000 |
| 1998/07/17 | 1,300 | 1,303 | 1,272 | 1,273 | 1,346,000 |
| 1998/07/16 | 1,336 | 1,340 | 1,305 | 1,305 | 1,103,000 |
| 1998/07/15 | 1,355 | 1,355 | 1,320 | 1,335 | 1,382,000 |
| 1998/07/14 | 1,295 | 1,300 | 1,275 | 1,295 | 1,074,000 |
| 1998/07/13 | 1,245 | 1,283 | 1,238 | 1,281 | 942,000 |
| 1998/07/10 | 1,279 | 1,283 | 1,250 | 1,273 | 1,396,000 |
| 1998/07/09 | 1,250 | 1,259 | 1,250 | 1,259 | 626,000 |
| 1998/07/08 | 1,271 | 1,276 | 1,260 | 1,264 | 686,000 |
| 1998/07/07 | 1,297 | 1,297 | 1,276 | 1,276 | 419,000 |
| 1998/07/06 | 1,280 | 1,300 | 1,280 | 1,285 | 351,000 |
| 1998/07/03 | 1,300 | 1,320 | 1,260 | 1,320 | 998,000 |
| 1998/07/02 | 1,326 | 1,340 | 1,300 | 1,320 | 1,391,000 |
| 1998/07/01 | 1,245 | 1,350 | 1,240 | 1,340 | 1,098,000 |
| 1998/06/30 | 1,240 | 1,240 | 1,219 | 1,225 | 618,000 |
| 1998/06/29 | 1,200 | 1,215 | 1,193 | 1,200 | 562,000 |
| 1998/06/26 | 1,183 | 1,190 | 1,175 | 1,190 | 737,000 |
| 1998/06/25 | 1,161 | 1,182 | 1,151 | 1,175 | 703,000 |
| 1998/06/24 | 1,160 | 1,167 | 1,138 | 1,157 | 530,000 |
| 1998/06/23 | 1,199 | 1,200 | 1,175 | 1,179 | 538,000 |
| 1998/06/22 | 1,200 | 1,204 | 1,190 | 1,190 | 621,000 |
| 1998/06/19 | 1,262 | 1,268 | 1,199 | 1,199 | 1,370,000 |
| 1998/06/18 | 1,325 | 1,327 | 1,282 | 1,282 | 2,870,000 |
| 1998/06/17 | 1,145 | 1,170 | 1,140 | 1,165 | 1,133,000 |
| 1998/06/16 | 1,090 | 1,140 | 1,080 | 1,123 | 561,000 |
| 1998/06/15 | 1,133 | 1,134 | 1,090 | 1,097 | 382,000 |
| 1998/06/12 | 1,125 | 1,130 | 1,108 | 1,130 | 1,668,000 |
| 1998/06/11 | 1,117 | 1,117 | 1,080 | 1,108 | 438,000 |
| 1998/06/10 | 1,110 | 1,127 | 1,101 | 1,118 | 793,000 |
| 1998/06/09 | 1,078 | 1,101 | 1,077 | 1,100 | 639,000 |
| 1998/06/08 | 1,075 | 1,084 | 1,071 | 1,079 | 239,000 |
| 1998/06/05 | 1,062 | 1,078 | 1,062 | 1,075 | 182,000 |
| 1998/06/04 | 1,050 | 1,080 | 1,050 | 1,060 | 331,000 |
| 1998/06/03 | 1,065 | 1,065 | 1,043 | 1,060 | 564,000 |
| 1998/06/02 | 1,038 | 1,060 | 1,035 | 1,055 | 360,000 |
| 1998/06/01 | 1,050 | 1,059 | 1,025 | 1,030 | 595,000 |
| 1998/05/29 | 1,080 | 1,080 | 1,054 | 1,079 | 785,000 |
| 1998/05/28 | 1,076 | 1,095 | 1,071 | 1,073 | 532,000 |
| 1998/05/27 | 1,055 | 1,076 | 1,052 | 1,076 | 766,000 |
| 1998/05/26 | 1,051 | 1,054 | 1,047 | 1,052 | 414,000 |
| 1998/05/25 | 1,079 | 1,079 | 1,044 | 1,050 | 536,000 |
| 1998/05/22 | 1,095 | 1,095 | 1,063 | 1,067 | 783,000 |
| 1998/05/21 | 1,107 | 1,114 | 1,065 | 1,075 | 541,000 |
| 1998/05/20 | 1,116 | 1,138 | 1,101 | 1,115 | 1,089,000 |
| 1998/05/19 | 1,099 | 1,128 | 1,090 | 1,110 | 2,078,000 |
| 1998/05/18 | 1,070 | 1,089 | 1,055 | 1,080 | 1,209,000 |
| 1998/05/15 | 1,022 | 1,079 | 1,003 | 1,042 | 1,820,000 |
| 1998/05/14 | 1,021 | 1,022 | 1,000 | 1,002 | 1,133,000 |
| 1998/05/13 | 995 | 1,005 | 985 | 1,001 | 1,029,000 |
| 1998/05/12 | 1,021 | 1,021 | 998 | 999 | 797,000 |
| 1998/05/11 | 1,018 | 1,020 | 995 | 1,001 | 606,000 |
| 1998/05/08 | 991 | 1,009 | 991 | 1,000 | 1,312,000 |
| 1998/05/07 | 1,020 | 1,020 | 990 | 1,001 | 1,034,000 |
| 1998/05/06 | 1,040 | 1,048 | 1,017 | 1,035 | 964,000 |
| 1998/05/01 | 1,062 | 1,065 | 1,042 | 1,053 | 1,125,000 |
| 1998/04/30 | 1,043 | 1,070 | 1,030 | 1,070 | 841,000 |
| 1998/04/28 | 1,003 | 1,050 | 1,001 | 1,035 | 933,000 |
| 1998/04/27 | 1,050 | 1,053 | 1,031 | 1,032 | 1,180,000 |
| 1998/04/24 | 1,015 | 1,048 | 1,000 | 1,025 | 640,000 |
| 1998/04/23 | 1,010 | 1,023 | 1,000 | 1,000 | 1,376,000 |
| 1998/04/22 | 991 | 1,006 | 980 | 1,006 | 688,000 |
| 1998/04/21 | 985 | 1,010 | 970 | 989 | 650,000 |
| 1998/04/20 | 987 | 990 | 968 | 985 | 365,000 |
| 1998/04/17 | 988 | 994 | 955 | 977 | 1,386,000 |
| 1998/04/16 | 1,003 | 1,010 | 980 | 980 | 1,270,000 |
| 1998/04/15 | 1,022 | 1,025 | 1,002 | 1,002 | 1,479,000 |
| 1998/04/14 | 1,025 | 1,038 | 1,010 | 1,019 | 420,000 |
| 1998/04/13 | 1,040 | 1,050 | 1,020 | 1,022 | 337,000 |
| 1998/04/10 | 1,060 | 1,060 | 1,020 | 1,030 | 1,199,000 |
| 1998/04/09 | 1,020 | 1,070 | 1,000 | 1,070 | 2,377,000 |
| 1998/04/08 | 971 | 1,030 | 971 | 1,010 | 2,169,000 |
| 1998/04/07 | 920 | 965 | 920 | 951 | 864,000 |
| 1998/04/06 | 901 | 930 | 901 | 911 | 1,293,000 |
| 1998/04/03 | 890 | 920 | 880 | 885 | 1,185,000 |
| 1998/04/02 | 923 | 923 | 870 | 880 | 1,498,000 |
| 1998/04/01 | 945 | 945 | 898 | 923 | 1,681,000 |
| 1998/03/31 | 990 | 998 | 935 | 975 | 1,954,000 |
| 1998/03/30 | 1,050 | 1,060 | 988 | 988 | 970,000 |
| 1998/03/27 | 1,060 | 1,070 | 1,040 | 1,040 | 793,000 |
| 1998/03/26 | 1,050 | 1,070 | 1,050 | 1,060 | 952,000 |
| 1998/03/25 | 995 | 1,030 | 980 | 985 | 1,243,000 |
| 1998/03/24 | 1,030 | 1,040 | 997 | 1,000 | 1,718,000 |
| 1998/03/23 | 1,060 | 1,090 | 1,050 | 1,050 | 1,652,000 |
| 1998/03/20 | 1,060 | 1,090 | 1,050 | 1,060 | 1,000,000 |
| 1998/03/19 | 1,050 | 1,060 | 1,040 | 1,050 | 684,000 |
| 1998/03/18 | 1,070 | 1,070 | 1,030 | 1,050 | 695,000 |
| 1998/03/17 | 1,040 | 1,060 | 1,030 | 1,060 | 499,000 |
| 1998/03/16 | 1,050 | 1,060 | 1,020 | 1,030 | 606,000 |
| 1998/03/13 | 1,010 | 1,050 | 1,010 | 1,050 | 2,097,000 |
| 1998/03/12 | 1,050 | 1,050 | 1,010 | 1,010 | 716,000 |
| 1998/03/11 | 1,050 | 1,080 | 1,040 | 1,050 | 563,000 |
| 1998/03/10 | 1,050 | 1,070 | 1,030 | 1,070 | 645,000 |
| 1998/03/09 | 1,100 | 1,100 | 1,050 | 1,050 | 476,000 |
| 1998/03/06 | 1,090 | 1,110 | 1,090 | 1,100 | 632,000 |
| 1998/03/05 | 1,070 | 1,100 | 1,060 | 1,070 | 849,000 |
| 1998/03/04 | 1,080 | 1,090 | 1,050 | 1,090 | 304,000 |
| 1998/03/03 | 1,090 | 1,120 | 1,080 | 1,100 | 1,923,000 |
| 1998/03/02 | 1,020 | 1,090 | 1,020 | 1,090 | 2,210,000 |
| 1998/02/27 | 975 | 991 | 975 | 988 | 718,000 |
| 1998/02/26 | 947 | 958 | 941 | 955 | 1,381,000 |
| 1998/02/25 | 950 | 969 | 927 | 957 | 1,299,000 |
| 1998/02/24 | 961 | 961 | 930 | 940 | 1,218,000 |
| 1998/02/23 | 975 | 984 | 970 | 971 | 1,292,000 |
| 1998/02/20 | 1,000 | 1,010 | 992 | 995 | 1,158,000 |
| 1998/02/19 | 995 | 1,030 | 995 | 995 | 1,269,000 |
| 1998/02/18 | 995 | 1,020 | 993 | 995 | 1,780,000 |
| 1998/02/17 | 1,010 | 1,010 | 995 | 1,000 | 867,000 |
| 1998/02/16 | 1,050 | 1,060 | 1,010 | 1,020 | 686,000 |
| 1998/02/13 | 1,100 | 1,100 | 1,020 | 1,090 | 1,636,000 |
| 1998/02/12 | 1,190 | 1,200 | 1,070 | 1,110 | 2,507,000 |
| 1998/02/10 | 1,160 | 1,180 | 1,140 | 1,170 | 904,000 |
| 1998/02/09 | 1,140 | 1,160 | 1,140 | 1,140 | 744,000 |
| 1998/02/06 | 1,060 | 1,120 | 1,060 | 1,100 | 1,919,000 |
| 1998/02/05 | 1,000 | 1,040 | 996 | 1,040 | 1,049,000 |
| 1998/02/04 | 962 | 1,020 | 957 | 1,000 | 1,155,000 |
| 1998/02/03 | 978 | 978 | 958 | 962 | 512,000 |
| 1998/02/02 | 930 | 962 | 928 | 958 | 779,000 |
| 1998/01/30 | 969 | 969 | 928 | 930 | 973,000 |
| 1998/01/29 | 957 | 1,000 | 929 | 995 | 592,000 |
| 1998/01/28 | 1,040 | 1,040 | 935 | 947 | 1,566,000 |
| 1998/01/27 | 1,040 | 1,050 | 995 | 1,050 | 1,639,000 |
| 1998/01/26 | 1,020 | 1,020 | 1,020 | 1,020 | 517,000 |
| 1998/01/23 | 881 | 920 | 881 | 920 | 1,087,000 |
| 1998/01/22 | 904 | 925 | 885 | 891 | 2,207,000 |
| 1998/01/21 | 898 | 898 | 890 | 898 | 2,374,000 |
| 1998/01/20 | 817 | 830 | 797 | 798 | 1,072,000 |
| 1998/01/19 | 801 | 845 | 801 | 837 | 1,144,000 |
| 1998/01/16 | 792 | 814 | 792 | 796 | 1,259,000 |
| 1998/01/14 | 778 | 786 | 765 | 782 | 927,000 |
| 1998/01/13 | 770 | 785 | 726 | 738 | 1,399,000 |
| 1998/01/12 | 711 | 785 | 709 | 769 | 2,730,000 |
| 1998/01/09 | 691 | 727 | 691 | 721 | 1,681,000 |
| 1998/01/08 | 637 | 711 | 637 | 661 | 2,048,000 |
| 1998/01/07 | 645 | 670 | 640 | 640 | 818,000 |
| 1998/01/06 | 684 | 685 | 633 | 650 | 560,000 |
| 1998/01/05 | 685 | 701 | 683 | 685 | 425,000 |