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 |
|---|---|---|---|---|---|
| 1999/12/30 | 776 | 776 | 760 | 760 | 338,000 |
| 1999/12/29 | 800 | 808 | 783 | 783 | 598,000 |
| 1999/12/28 | 815 | 823 | 810 | 812 | 362,000 |
| 1999/12/27 | 826 | 840 | 823 | 835 | 386,000 |
| 1999/12/24 | 844 | 846 | 810 | 810 | 414,000 |
| 1999/12/22 | 854 | 854 | 825 | 844 | 459,000 |
| 1999/12/21 | 855 | 855 | 841 | 850 | 499,000 |
| 1999/12/20 | 837 | 850 | 820 | 850 | 442,000 |
| 1999/12/17 | 865 | 870 | 832 | 833 | 600,000 |
| 1999/12/16 | 868 | 885 | 860 | 865 | 813,000 |
| 1999/12/15 | 903 | 905 | 851 | 851 | 1,059,000 |
| 1999/12/14 | 830 | 876 | 820 | 873 | 675,000 |
| 1999/12/13 | 865 | 865 | 838 | 838 | 621,000 |
| 1999/12/10 | 875 | 886 | 866 | 875 | 3,000,000 |
| 1999/12/09 | 885 | 892 | 874 | 887 | 1,163,000 |
| 1999/12/08 | 900 | 910 | 875 | 875 | 910,000 |
| 1999/12/07 | 920 | 925 | 898 | 900 | 691,000 |
| 1999/12/06 | 937 | 947 | 920 | 934 | 1,130,000 |
| 1999/12/03 | 940 | 946 | 895 | 937 | 1,034,000 |
| 1999/12/02 | 940 | 949 | 920 | 939 | 1,230,000 |
| 1999/12/01 | 930 | 951 | 925 | 940 | 1,359,000 |
| 1999/11/30 | 920 | 927 | 910 | 920 | 1,422,000 |
| 1999/11/29 | 889 | 900 | 886 | 888 | 791,000 |
| 1999/11/26 | 883 | 890 | 883 | 885 | 931,000 |
| 1999/11/25 | 900 | 905 | 870 | 881 | 1,369,000 |
| 1999/11/24 | 868 | 884 | 861 | 879 | 1,842,000 |
| 1999/11/22 | 900 | 909 | 858 | 858 | 1,107,000 |
| 1999/11/19 | 922 | 925 | 903 | 903 | 1,327,000 |
| 1999/11/18 | 890 | 914 | 890 | 905 | 2,454,000 |
| 1999/11/17 | 866 | 898 | 846 | 886 | 997,000 |
| 1999/11/16 | 840 | 876 | 830 | 874 | 1,219,000 |
| 1999/11/15 | 876 | 880 | 840 | 840 | 1,223,000 |
| 1999/11/12 | 890 | 899 | 870 | 870 | 1,304,000 |
| 1999/11/11 | 910 | 915 | 858 | 860 | 1,500,000 |
| 1999/11/10 | 903 | 912 | 897 | 912 | 1,919,000 |
| 1999/11/09 | 912 | 920 | 902 | 903 | 865,000 |
| 1999/11/08 | 945 | 945 | 911 | 922 | 600,000 |
| 1999/11/05 | 959 | 969 | 939 | 945 | 796,000 |
| 1999/11/04 | 989 | 1,000 | 971 | 979 | 769,000 |
| 1999/11/02 | 980 | 999 | 957 | 999 | 480,000 |
| 1999/11/01 | 984 | 1,000 | 982 | 994 | 669,000 |
| 1999/10/29 | 972 | 1,010 | 954 | 954 | 829,000 |
| 1999/10/28 | 963 | 979 | 952 | 952 | 632,000 |
| 1999/10/27 | 964 | 973 | 953 | 953 | 821,000 |
| 1999/10/26 | 1,000 | 1,001 | 972 | 974 | 843,000 |
| 1999/10/25 | 1,016 | 1,024 | 1,001 | 1,007 | 641,000 |
| 1999/10/22 | 1,009 | 1,046 | 1,009 | 1,014 | 368,000 |
| 1999/10/21 | 1,050 | 1,054 | 999 | 1,025 | 550,000 |
| 1999/10/20 | 1,060 | 1,061 | 1,030 | 1,050 | 1,171,000 |
| 1999/10/19 | 982 | 1,000 | 982 | 1,000 | 571,000 |
| 1999/10/18 | 978 | 1,005 | 951 | 952 | 943,000 |
| 1999/10/15 | 1,016 | 1,042 | 990 | 998 | 705,000 |
| 1999/10/14 | 1,013 | 1,029 | 995 | 1,010 | 932,000 |
| 1999/10/13 | 1,022 | 1,038 | 1,015 | 1,024 | 563,000 |
| 1999/10/12 | 1,055 | 1,073 | 1,035 | 1,058 | 799,000 |
| 1999/10/08 | 1,061 | 1,080 | 1,035 | 1,074 | 1,270,000 |
| 1999/10/07 | 1,095 | 1,095 | 1,034 | 1,041 | 884,000 |
| 1999/10/06 | 1,084 | 1,098 | 1,074 | 1,095 | 1,242,000 |
| 1999/10/05 | 1,089 | 1,089 | 1,054 | 1,064 | 815,000 |
| 1999/10/04 | 1,069 | 1,089 | 1,060 | 1,089 | 942,000 |
| 1999/10/01 | 1,043 | 1,085 | 1,010 | 1,075 | 1,663,000 |
| 1999/09/30 | 1,020 | 1,059 | 1,015 | 1,053 | 2,315,000 |
| 1999/09/29 | 970 | 998 | 958 | 997 | 1,015,000 |
| 1999/09/28 | 944 | 975 | 923 | 974 | 1,225,000 |
| 1999/09/27 | 930 | 942 | 915 | 932 | 1,286,000 |
| 1999/09/24 | 930 | 930 | 899 | 920 | 1,734,000 |
| 1999/09/22 | 971 | 983 | 930 | 932 | 2,177,000 |
| 1999/09/21 | 971 | 1,007 | 971 | 1,003 | 1,997,000 |
| 1999/09/20 | 1,025 | 1,025 | 986 | 998 | 1,730,000 |
| 1999/09/17 | 1,030 | 1,043 | 1,020 | 1,033 | 624,000 |
| 1999/09/16 | 1,063 | 1,063 | 1,025 | 1,045 | 1,573,000 |
| 1999/09/14 | 1,065 | 1,078 | 1,051 | 1,055 | 922,000 |
| 1999/09/13 | 1,070 | 1,078 | 1,051 | 1,057 | 950,000 |
| 1999/09/10 | 1,046 | 1,075 | 1,046 | 1,065 | 3,090,000 |
| 1999/09/09 | 1,099 | 1,104 | 1,036 | 1,066 | 1,987,000 |
| 1999/09/08 | 1,104 | 1,104 | 1,068 | 1,094 | 1,172,000 |
| 1999/09/07 | 1,105 | 1,124 | 1,062 | 1,124 | 1,603,000 |
| 1999/09/06 | 1,140 | 1,157 | 1,106 | 1,115 | 608,000 |
| 1999/09/03 | 1,180 | 1,189 | 1,150 | 1,159 | 491,000 |
| 1999/09/02 | 1,147 | 1,180 | 1,136 | 1,171 | 1,042,000 |
| 1999/09/01 | 1,120 | 1,131 | 1,106 | 1,127 | 725,000 |
| 1999/08/31 | 1,151 | 1,157 | 1,100 | 1,100 | 1,100,000 |
| 1999/08/30 | 1,169 | 1,169 | 1,151 | 1,151 | 214,000 |
| 1999/08/27 | 1,161 | 1,191 | 1,150 | 1,150 | 349,000 |
| 1999/08/26 | 1,170 | 1,199 | 1,152 | 1,152 | 415,000 |
| 1999/08/25 | 1,216 | 1,216 | 1,177 | 1,177 | 416,000 |
| 1999/08/24 | 1,225 | 1,225 | 1,196 | 1,196 | 421,000 |
| 1999/08/23 | 1,240 | 1,241 | 1,223 | 1,237 | 545,000 |
| 1999/08/20 | 1,225 | 1,250 | 1,214 | 1,237 | 988,000 |
| 1999/08/19 | 1,201 | 1,220 | 1,200 | 1,211 | 584,000 |
| 1999/08/18 | 1,180 | 1,210 | 1,180 | 1,196 | 377,000 |
| 1999/08/17 | 1,210 | 1,210 | 1,192 | 1,200 | 623,000 |
| 1999/08/16 | 1,199 | 1,200 | 1,174 | 1,190 | 539,000 |
| 1999/08/13 | 1,197 | 1,198 | 1,167 | 1,167 | 1,232,000 |
| 1999/08/12 | 1,185 | 1,187 | 1,170 | 1,170 | 607,000 |
| 1999/08/11 | 1,128 | 1,169 | 1,111 | 1,167 | 1,172,000 |
| 1999/08/10 | 1,110 | 1,110 | 1,096 | 1,109 | 635,000 |
| 1999/08/09 | 1,121 | 1,121 | 1,090 | 1,100 | 1,069,000 |
| 1999/08/06 | 1,156 | 1,156 | 1,130 | 1,131 | 770,000 |
| 1999/08/05 | 1,148 | 1,179 | 1,147 | 1,168 | 878,000 |
| 1999/08/04 | 1,150 | 1,155 | 1,129 | 1,149 | 1,206,000 |
| 1999/08/03 | 1,190 | 1,190 | 1,155 | 1,165 | 735,000 |
| 1999/08/02 | 1,201 | 1,204 | 1,170 | 1,175 | 624,000 |
| 1999/07/30 | 1,214 | 1,218 | 1,190 | 1,206 | 1,810,000 |
| 1999/07/29 | 1,185 | 1,215 | 1,170 | 1,214 | 785,000 |
| 1999/07/28 | 1,200 | 1,207 | 1,165 | 1,165 | 392,000 |
| 1999/07/27 | 1,208 | 1,208 | 1,190 | 1,207 | 804,000 |
| 1999/07/26 | 1,205 | 1,209 | 1,190 | 1,200 | 750,000 |
| 1999/07/23 | 1,200 | 1,210 | 1,182 | 1,190 | 1,098,000 |
| 1999/07/22 | 1,239 | 1,239 | 1,200 | 1,202 | 1,323,000 |
| 1999/07/21 | 1,199 | 1,205 | 1,194 | 1,200 | 1,290,000 |
| 1999/07/19 | 1,199 | 1,220 | 1,195 | 1,220 | 775,000 |
| 1999/07/16 | 1,227 | 1,227 | 1,180 | 1,180 | 1,127,000 |
| 1999/07/15 | 1,268 | 1,268 | 1,196 | 1,207 | 1,152,000 |
| 1999/07/14 | 1,216 | 1,248 | 1,210 | 1,248 | 2,272,000 |
| 1999/07/13 | 1,183 | 1,213 | 1,181 | 1,196 | 2,440,000 |
| 1999/07/12 | 1,161 | 1,187 | 1,152 | 1,187 | 1,320,000 |
| 1999/07/09 | 1,178 | 1,183 | 1,152 | 1,183 | 2,454,000 |
| 1999/07/08 | 1,215 | 1,218 | 1,190 | 1,198 | 1,310,000 |
| 1999/07/07 | 1,200 | 1,230 | 1,199 | 1,214 | 2,223,000 |
| 1999/07/06 | 1,167 | 1,195 | 1,160 | 1,189 | 3,222,000 |
| 1999/07/05 | 1,195 | 1,200 | 1,134 | 1,148 | 3,618,000 |
| 1999/07/02 | 1,240 | 1,243 | 1,140 | 1,195 | 3,260,000 |
| 1999/07/01 | 1,270 | 1,279 | 1,210 | 1,240 | 2,559,000 |
| 1999/06/30 | 1,327 | 1,327 | 1,273 | 1,273 | 2,259,000 |
| 1999/06/29 | 1,340 | 1,358 | 1,337 | 1,341 | 650,000 |
| 1999/06/28 | 1,330 | 1,383 | 1,328 | 1,332 | 585,000 |
| 1999/06/25 | 1,356 | 1,360 | 1,321 | 1,321 | 684,000 |
| 1999/06/24 | 1,363 | 1,369 | 1,352 | 1,356 | 634,000 |
| 1999/06/23 | 1,420 | 1,420 | 1,350 | 1,352 | 1,208,000 |
| 1999/06/22 | 1,410 | 1,410 | 1,373 | 1,400 | 984,000 |
| 1999/06/21 | 1,379 | 1,399 | 1,372 | 1,398 | 804,000 |
| 1999/06/18 | 1,370 | 1,389 | 1,362 | 1,365 | 1,012,000 |
| 1999/06/17 | 1,360 | 1,388 | 1,350 | 1,357 | 703,000 |
| 1999/06/16 | 1,395 | 1,397 | 1,332 | 1,348 | 810,000 |
| 1999/06/15 | 1,398 | 1,398 | 1,350 | 1,398 | 825,000 |
| 1999/06/14 | 1,395 | 1,400 | 1,390 | 1,390 | 628,000 |
| 1999/06/11 | 1,389 | 1,409 | 1,377 | 1,392 | 3,242,000 |
| 1999/06/10 | 1,358 | 1,409 | 1,345 | 1,409 | 793,000 |
| 1999/06/09 | 1,354 | 1,365 | 1,320 | 1,359 | 1,146,000 |
| 1999/06/08 | 1,313 | 1,357 | 1,313 | 1,354 | 492,000 |
| 1999/06/07 | 1,340 | 1,365 | 1,311 | 1,312 | 482,000 |
| 1999/06/04 | 1,340 | 1,343 | 1,316 | 1,335 | 834,000 |
| 1999/06/03 | 1,364 | 1,364 | 1,330 | 1,340 | 401,000 |
| 1999/06/02 | 1,328 | 1,360 | 1,328 | 1,355 | 796,000 |
| 1999/06/01 | 1,305 | 1,338 | 1,302 | 1,328 | 668,000 |
| 1999/05/31 | 1,301 | 1,319 | 1,295 | 1,305 | 495,000 |
| 1999/05/28 | 1,299 | 1,308 | 1,296 | 1,304 | 467,000 |
| 1999/05/27 | 1,309 | 1,323 | 1,296 | 1,308 | 491,000 |
| 1999/05/26 | 1,300 | 1,306 | 1,291 | 1,300 | 749,000 |
| 1999/05/25 | 1,305 | 1,311 | 1,300 | 1,303 | 550,000 |
| 1999/05/24 | 1,320 | 1,324 | 1,313 | 1,313 | 487,000 |
| 1999/05/21 | 1,323 | 1,340 | 1,305 | 1,330 | 2,428,000 |
| 1999/05/20 | 1,300 | 1,319 | 1,284 | 1,303 | 1,871,000 |
| 1999/05/19 | 1,300 | 1,309 | 1,286 | 1,303 | 1,615,000 |
| 1999/05/18 | 1,360 | 1,364 | 1,325 | 1,340 | 1,354,000 |
| 1999/05/17 | 1,395 | 1,403 | 1,380 | 1,380 | 899,000 |
| 1999/05/14 | 1,405 | 1,407 | 1,380 | 1,385 | 1,534,000 |
| 1999/05/13 | 1,451 | 1,453 | 1,405 | 1,405 | 1,130,000 |
| 1999/05/12 | 1,496 | 1,500 | 1,474 | 1,480 | 731,000 |
| 1999/05/11 | 1,485 | 1,530 | 1,482 | 1,496 | 1,387,000 |
| 1999/05/10 | 1,495 | 1,514 | 1,495 | 1,511 | 436,000 |
| 1999/05/07 | 1,517 | 1,537 | 1,480 | 1,480 | 1,575,000 |
| 1999/05/06 | 1,474 | 1,500 | 1,460 | 1,497 | 1,375,000 |
| 1999/04/30 | 1,410 | 1,428 | 1,410 | 1,425 | 916,000 |
| 1999/04/28 | 1,400 | 1,440 | 1,373 | 1,373 | 1,268,000 |
| 1999/04/27 | 1,407 | 1,429 | 1,380 | 1,380 | 776,000 |
| 1999/04/26 | 1,352 | 1,403 | 1,352 | 1,387 | 616,000 |
| 1999/04/23 | 1,375 | 1,405 | 1,371 | 1,392 | 740,000 |
| 1999/04/22 | 1,396 | 1,398 | 1,342 | 1,355 | 600,000 |
| 1999/04/21 | 1,395 | 1,395 | 1,370 | 1,376 | 421,000 |
| 1999/04/20 | 1,348 | 1,397 | 1,345 | 1,395 | 696,000 |
| 1999/04/19 | 1,381 | 1,381 | 1,340 | 1,348 | 542,000 |
| 1999/04/16 | 1,375 | 1,394 | 1,355 | 1,381 | 571,000 |
| 1999/04/15 | 1,418 | 1,418 | 1,360 | 1,361 | 565,000 |
| 1999/04/14 | 1,375 | 1,420 | 1,330 | 1,420 | 636,000 |
| 1999/04/13 | 1,375 | 1,389 | 1,370 | 1,370 | 539,000 |
| 1999/04/12 | 1,395 | 1,400 | 1,345 | 1,355 | 953,000 |
| 1999/04/09 | 1,465 | 1,465 | 1,403 | 1,415 | 1,728,000 |
| 1999/04/08 | 1,371 | 1,425 | 1,370 | 1,425 | 708,000 |
| 1999/04/07 | 1,379 | 1,390 | 1,356 | 1,370 | 1,574,000 |
| 1999/04/06 | 1,392 | 1,439 | 1,350 | 1,439 | 538,000 |
| 1999/04/05 | 1,446 | 1,448 | 1,375 | 1,386 | 389,000 |
| 1999/04/02 | 1,448 | 1,448 | 1,425 | 1,426 | 492,000 |
| 1999/04/01 | 1,419 | 1,448 | 1,402 | 1,419 | 857,000 |
| 1999/03/31 | 1,360 | 1,385 | 1,352 | 1,352 | 458,000 |
| 1999/03/30 | 1,427 | 1,435 | 1,330 | 1,340 | 551,000 |
| 1999/03/29 | 1,411 | 1,450 | 1,411 | 1,413 | 294,000 |
| 1999/03/26 | 1,426 | 1,426 | 1,395 | 1,409 | 521,000 |
| 1999/03/25 | 1,460 | 1,460 | 1,392 | 1,426 | 1,099,000 |
| 1999/03/24 | 1,450 | 1,450 | 1,365 | 1,365 | 968,000 |
| 1999/03/23 | 1,460 | 1,500 | 1,457 | 1,490 | 2,251,000 |
| 1999/03/19 | 1,400 | 1,440 | 1,400 | 1,420 | 1,226,000 |
| 1999/03/18 | 1,400 | 1,407 | 1,367 | 1,370 | 1,718,000 |
| 1999/03/17 | 1,331 | 1,370 | 1,331 | 1,360 | 1,197,000 |
| 1999/03/16 | 1,275 | 1,350 | 1,275 | 1,350 | 932,000 |
| 1999/03/15 | 1,310 | 1,315 | 1,276 | 1,315 | 893,000 |
| 1999/03/12 | 1,332 | 1,345 | 1,286 | 1,308 | 2,523,000 |
| 1999/03/11 | 1,299 | 1,347 | 1,295 | 1,319 | 2,567,000 |
| 1999/03/10 | 1,314 | 1,320 | 1,282 | 1,291 | 1,317,000 |
| 1999/03/09 | 1,337 | 1,341 | 1,301 | 1,324 | 1,120,000 |
| 1999/03/08 | 1,355 | 1,375 | 1,340 | 1,356 | 1,302,000 |
| 1999/03/05 | 1,245 | 1,350 | 1,245 | 1,340 | 1,262,000 |
| 1999/03/04 | 1,231 | 1,247 | 1,228 | 1,241 | 595,000 |
| 1999/03/03 | 1,207 | 1,235 | 1,190 | 1,230 | 613,000 |
| 1999/03/02 | 1,251 | 1,251 | 1,173 | 1,180 | 1,012,000 |
| 1999/03/01 | 1,220 | 1,250 | 1,220 | 1,231 | 671,000 |
| 1999/02/26 | 1,240 | 1,240 | 1,210 | 1,216 | 453,000 |
| 1999/02/25 | 1,225 | 1,245 | 1,221 | 1,245 | 533,000 |
| 1999/02/24 | 1,230 | 1,232 | 1,201 | 1,230 | 584,000 |
| 1999/02/23 | 1,225 | 1,235 | 1,223 | 1,230 | 1,073,000 |
| 1999/02/22 | 1,216 | 1,219 | 1,191 | 1,214 | 467,000 |
| 1999/02/19 | 1,186 | 1,205 | 1,180 | 1,196 | 751,000 |
| 1999/02/18 | 1,200 | 1,205 | 1,188 | 1,204 | 1,161,000 |
| 1999/02/17 | 1,232 | 1,232 | 1,201 | 1,206 | 764,000 |
| 1999/02/16 | 1,209 | 1,230 | 1,206 | 1,230 | 2,550,000 |
| 1999/02/15 | 1,200 | 1,200 | 1,189 | 1,196 | 710,000 |
| 1999/02/12 | 1,165 | 1,183 | 1,160 | 1,181 | 927,000 |
| 1999/02/10 | 1,159 | 1,162 | 1,150 | 1,155 | 1,185,000 |
| 1999/02/09 | 1,162 | 1,162 | 1,145 | 1,159 | 830,000 |
| 1999/02/08 | 1,175 | 1,175 | 1,153 | 1,170 | 729,000 |
| 1999/02/05 | 1,169 | 1,184 | 1,159 | 1,175 | 811,000 |
| 1999/02/04 | 1,158 | 1,162 | 1,151 | 1,162 | 868,000 |
| 1999/02/03 | 1,170 | 1,170 | 1,156 | 1,158 | 598,000 |
| 1999/02/02 | 1,185 | 1,185 | 1,163 | 1,170 | 514,000 |
| 1999/02/01 | 1,195 | 1,195 | 1,181 | 1,185 | 293,000 |
| 1999/01/29 | 1,202 | 1,220 | 1,192 | 1,192 | 872,000 |
| 1999/01/28 | 1,200 | 1,202 | 1,186 | 1,193 | 800,000 |
| 1999/01/27 | 1,220 | 1,220 | 1,188 | 1,190 | 867,000 |
| 1999/01/26 | 1,188 | 1,203 | 1,180 | 1,200 | 939,000 |
| 1999/01/25 | 1,169 | 1,189 | 1,156 | 1,179 | 712,000 |
| 1999/01/22 | 1,161 | 1,183 | 1,161 | 1,165 | 1,075,000 |
| 1999/01/21 | 1,112 | 1,156 | 1,104 | 1,145 | 1,270,000 |
| 1999/01/20 | 1,118 | 1,123 | 1,100 | 1,113 | 1,132,000 |
| 1999/01/19 | 1,130 | 1,147 | 1,130 | 1,138 | 310,000 |
| 1999/01/18 | 1,157 | 1,157 | 1,140 | 1,142 | 522,000 |
| 1999/01/14 | 1,127 | 1,155 | 1,125 | 1,155 | 1,407,000 |
| 1999/01/13 | 1,121 | 1,134 | 1,115 | 1,130 | 1,350,000 |
| 1999/01/12 | 1,084 | 1,150 | 1,076 | 1,120 | 1,895,000 |
| 1999/01/11 | 1,092 | 1,092 | 1,071 | 1,075 | 970,000 |
| 1999/01/08 | 1,135 | 1,140 | 1,110 | 1,112 | 1,225,000 |
| 1999/01/07 | 1,180 | 1,180 | 1,141 | 1,149 | 1,056,000 |
| 1999/01/06 | 1,184 | 1,184 | 1,144 | 1,160 | 954,000 |
| 1999/01/05 | 1,140 | 1,152 | 1,129 | 1,144 | 1,258,000 |
| 1999/01/04 | 1,175 | 1,182 | 1,135 | 1,139 | 528,000 |