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 |
---|---|---|---|---|---|
2000/12/29 | 723 | 724 | 710 | 710 | 287,000 |
2000/12/28 | 726 | 729 | 715 | 725 | 254,000 |
2000/12/27 | 714 | 726 | 712 | 726 | 231,000 |
2000/12/26 | 716 | 724 | 707 | 724 | 347,000 |
2000/12/25 | 724 | 724 | 710 | 717 | 434,000 |
2000/12/22 | 709 | 709 | 691 | 704 | 442,000 |
2000/12/21 | 715 | 716 | 690 | 707 | 859,000 |
2000/12/20 | 698 | 720 | 688 | 706 | 455,000 |
2000/12/19 | 703 | 703 | 685 | 685 | 730,000 |
2000/12/18 | 712 | 715 | 705 | 706 | 265,000 |
2000/12/15 | 730 | 731 | 716 | 722 | 889,000 |
2000/12/14 | 724 | 734 | 715 | 715 | 1,102,000 |
2000/12/13 | 705 | 720 | 703 | 708 | 382,000 |
2000/12/12 | 720 | 723 | 715 | 715 | 453,000 |
2000/12/11 | 719 | 725 | 714 | 715 | 510,000 |
2000/12/08 | 675 | 704 | 675 | 702 | 2,559,000 |
2000/12/07 | 680 | 690 | 671 | 671 | 514,000 |
2000/12/06 | 691 | 697 | 680 | 684 | 462,000 |
2000/12/05 | 705 | 707 | 685 | 685 | 557,000 |
2000/12/04 | 723 | 730 | 711 | 711 | 529,000 |
2000/12/01 | 712 | 735 | 712 | 733 | 827,000 |
2000/11/30 | 701 | 705 | 692 | 702 | 374,000 |
2000/11/29 | 689 | 699 | 681 | 681 | 419,000 |
2000/11/28 | 685 | 702 | 683 | 683 | 394,000 |
2000/11/27 | 703 | 709 | 695 | 697 | 567,000 |
2000/11/24 | 672 | 683 | 672 | 683 | 443,000 |
2000/11/22 | 685 | 685 | 666 | 673 | 520,000 |
2000/11/21 | 681 | 690 | 670 | 690 | 746,000 |
2000/11/20 | 696 | 696 | 680 | 682 | 291,000 |
2000/11/17 | 690 | 702 | 685 | 696 | 404,000 |
2000/11/16 | 705 | 715 | 702 | 703 | 575,000 |
2000/11/15 | 725 | 725 | 693 | 700 | 672,000 |
2000/11/14 | 690 | 690 | 680 | 686 | 265,000 |
2000/11/13 | 695 | 695 | 674 | 690 | 453,000 |
2000/11/10 | 680 | 720 | 680 | 705 | 955,000 |
2000/11/09 | 710 | 717 | 690 | 690 | 432,000 |
2000/11/08 | 720 | 738 | 710 | 714 | 533,000 |
2000/11/07 | 750 | 752 | 735 | 750 | 1,451,000 |
2000/11/06 | 715 | 738 | 706 | 737 | 1,359,000 |
2000/11/02 | 702 | 713 | 698 | 709 | 839,000 |
2000/11/01 | 704 | 705 | 683 | 697 | 730,000 |
2000/10/31 | 708 | 710 | 685 | 685 | 1,372,000 |
2000/10/30 | 680 | 703 | 670 | 698 | 1,669,000 |
2000/10/27 | 665 | 669 | 657 | 660 | 527,000 |
2000/10/26 | 660 | 669 | 653 | 655 | 829,000 |
2000/10/25 | 670 | 670 | 655 | 664 | 787,000 |
2000/10/24 | 668 | 669 | 653 | 660 | 656,000 |
2000/10/23 | 671 | 683 | 665 | 675 | 436,000 |
2000/10/20 | 674 | 686 | 668 | 686 | 696,000 |
2000/10/19 | 662 | 670 | 649 | 667 | 1,975,000 |
2000/10/18 | 675 | 687 | 670 | 672 | 1,077,000 |
2000/10/17 | 699 | 699 | 675 | 675 | 659,000 |
2000/10/16 | 729 | 729 | 687 | 699 | 987,000 |
2000/10/13 | 700 | 712 | 700 | 709 | 634,000 |
2000/10/12 | 715 | 715 | 706 | 714 | 300,000 |
2000/10/11 | 726 | 735 | 703 | 717 | 676,000 |
2000/10/10 | 730 | 745 | 730 | 736 | 429,000 |
2000/10/06 | 726 | 750 | 720 | 750 | 581,000 |
2000/10/05 | 740 | 744 | 724 | 736 | 502,000 |
2000/10/04 | 724 | 745 | 724 | 739 | 843,000 |
2000/10/03 | 760 | 763 | 747 | 754 | 604,000 |
2000/10/02 | 745 | 760 | 737 | 760 | 403,000 |
2000/09/29 | 753 | 770 | 743 | 755 | 926,000 |
2000/09/28 | 745 | 758 | 730 | 730 | 259,000 |
2000/09/27 | 732 | 743 | 728 | 728 | 356,000 |
2000/09/26 | 742 | 762 | 740 | 752 | 419,000 |
2000/09/25 | 755 | 755 | 731 | 733 | 923,000 |
2000/09/22 | 732 | 754 | 715 | 725 | 860,000 |
2000/09/21 | 720 | 760 | 720 | 742 | 998,000 |
2000/09/20 | 700 | 769 | 699 | 760 | 2,144,000 |
2000/09/19 | 680 | 702 | 670 | 702 | 832,000 |
2000/09/18 | 709 | 709 | 690 | 703 | 1,061,000 |
2000/09/14 | 674 | 705 | 674 | 699 | 1,168,000 |
2000/09/13 | 654 | 692 | 653 | 675 | 1,429,000 |
2000/09/12 | 655 | 660 | 651 | 652 | 404,000 |
2000/09/11 | 679 | 679 | 654 | 655 | 418,000 |
2000/09/08 | 663 | 679 | 663 | 679 | 2,354,000 |
2000/09/07 | 664 | 673 | 660 | 673 | 610,000 |
2000/09/06 | 670 | 680 | 661 | 661 | 1,086,000 |
2000/09/05 | 674 | 685 | 668 | 677 | 785,000 |
2000/09/04 | 670 | 678 | 668 | 674 | 1,015,000 |
2000/09/01 | 697 | 697 | 661 | 662 | 1,881,000 |
2000/08/31 | 704 | 714 | 700 | 700 | 542,000 |
2000/08/30 | 710 | 722 | 699 | 704 | 1,109,000 |
2000/08/29 | 712 | 724 | 706 | 716 | 1,065,000 |
2000/08/28 | 741 | 750 | 702 | 746 | 819,000 |
2000/08/25 | 776 | 782 | 749 | 781 | 1,741,000 |
2000/08/24 | 750 | 773 | 747 | 766 | 2,400,000 |
2000/08/23 | 726 | 744 | 720 | 731 | 896,000 |
2000/08/22 | 719 | 728 | 716 | 728 | 386,000 |
2000/08/21 | 720 | 728 | 705 | 710 | 695,000 |
2000/08/18 | 708 | 714 | 705 | 712 | 601,000 |
2000/08/17 | 706 | 712 | 700 | 704 | 665,000 |
2000/08/16 | 700 | 706 | 700 | 706 | 218,000 |
2000/08/15 | 705 | 706 | 689 | 705 | 800,000 |
2000/08/14 | 701 | 706 | 688 | 696 | 1,100,000 |
2000/08/11 | 700 | 720 | 700 | 720 | 1,682,000 |
2000/08/10 | 723 | 733 | 715 | 720 | 685,000 |
2000/08/09 | 714 | 736 | 710 | 734 | 788,000 |
2000/08/08 | 731 | 732 | 699 | 705 | 1,025,000 |
2000/08/07 | 717 | 741 | 716 | 741 | 1,149,000 |
2000/08/04 | 691 | 720 | 685 | 715 | 1,021,000 |
2000/08/03 | 698 | 700 | 681 | 691 | 539,000 |
2000/08/02 | 704 | 704 | 696 | 698 | 769,000 |
2000/08/01 | 700 | 710 | 695 | 701 | 1,357,000 |
2000/07/31 | 710 | 714 | 687 | 695 | 1,033,000 |
2000/07/28 | 707 | 712 | 701 | 702 | 834,000 |
2000/07/27 | 719 | 719 | 706 | 711 | 763,000 |
2000/07/26 | 729 | 735 | 720 | 732 | 1,007,000 |
2000/07/25 | 705 | 719 | 700 | 719 | 1,691,000 |
2000/07/24 | 740 | 745 | 703 | 722 | 1,310,000 |
2000/07/21 | 751 | 759 | 745 | 747 | 612,000 |
2000/07/19 | 745 | 786 | 741 | 756 | 2,198,000 |
2000/07/18 | 745 | 748 | 733 | 745 | 1,016,000 |
2000/07/17 | 774 | 774 | 750 | 755 | 874,000 |
2000/07/14 | 768 | 777 | 749 | 758 | 1,356,000 |
2000/07/13 | 780 | 780 | 753 | 753 | 966,000 |
2000/07/12 | 785 | 791 | 771 | 780 | 986,000 |
2000/07/11 | 778 | 792 | 770 | 791 | 1,102,000 |
2000/07/10 | 782 | 787 | 757 | 775 | 1,323,000 |
2000/07/07 | 768 | 792 | 767 | 777 | 2,504,000 |
2000/07/06 | 749 | 765 | 748 | 758 | 1,447,000 |
2000/07/05 | 756 | 765 | 743 | 745 | 1,428,000 |
2000/07/04 | 777 | 777 | 735 | 751 | 2,414,000 |
2000/07/03 | 775 | 784 | 774 | 780 | 1,499,000 |
2000/06/30 | 775 | 778 | 766 | 774 | 1,162,000 |
2000/06/29 | 794 | 800 | 766 | 773 | 972,000 |
2000/06/28 | 802 | 809 | 790 | 796 | 410,000 |
2000/06/27 | 799 | 809 | 789 | 809 | 435,000 |
2000/06/26 | 803 | 809 | 788 | 794 | 461,000 |
2000/06/23 | 786 | 799 | 785 | 793 | 605,000 |
2000/06/22 | 814 | 820 | 791 | 814 | 1,350,000 |
2000/06/21 | 799 | 824 | 792 | 820 | 1,579,000 |
2000/06/20 | 760 | 800 | 760 | 799 | 843,000 |
2000/06/19 | 778 | 783 | 750 | 758 | 609,000 |
2000/06/16 | 783 | 790 | 772 | 778 | 894,000 |
2000/06/15 | 793 | 805 | 786 | 790 | 1,410,000 |
2000/06/14 | 790 | 790 | 775 | 783 | 1,252,000 |
2000/06/13 | 788 | 827 | 786 | 820 | 2,057,000 |
2000/06/12 | 770 | 782 | 760 | 779 | 1,247,000 |
2000/06/09 | 739 | 770 | 739 | 760 | 2,321,000 |
2000/06/08 | 761 | 762 | 746 | 749 | 574,000 |
2000/06/07 | 755 | 756 | 741 | 751 | 708,000 |
2000/06/06 | 756 | 770 | 755 | 769 | 1,096,000 |
2000/06/05 | 780 | 780 | 751 | 756 | 791,000 |
2000/06/02 | 777 | 790 | 759 | 775 | 737,000 |
2000/06/01 | 795 | 795 | 766 | 777 | 675,000 |
2000/05/31 | 795 | 810 | 795 | 799 | 920,000 |
2000/05/30 | 828 | 829 | 790 | 790 | 1,181,000 |
2000/05/29 | 816 | 821 | 815 | 819 | 482,000 |
2000/05/26 | 818 | 825 | 815 | 816 | 1,069,000 |
2000/05/25 | 832 | 832 | 816 | 825 | 1,124,000 |
2000/05/24 | 797 | 822 | 797 | 804 | 976,000 |
2000/05/23 | 770 | 785 | 760 | 785 | 785,000 |
2000/05/22 | 771 | 783 | 766 | 772 | 785,000 |
2000/05/19 | 781 | 785 | 772 | 778 | 442,000 |
2000/05/18 | 791 | 791 | 771 | 781 | 767,000 |
2000/05/17 | 819 | 819 | 786 | 795 | 772,000 |
2000/05/16 | 798 | 810 | 794 | 810 | 928,000 |
2000/05/15 | 804 | 805 | 785 | 789 | 1,147,000 |
2000/05/12 | 808 | 808 | 750 | 780 | 3,107,000 |
2000/05/11 | 780 | 807 | 780 | 799 | 2,353,000 |
2000/05/10 | 770 | 779 | 760 | 774 | 1,076,000 |
2000/05/09 | 739 | 765 | 739 | 760 | 848,000 |
2000/05/08 | 740 | 740 | 726 | 736 | 779,000 |
2000/05/02 | 748 | 748 | 732 | 745 | 418,000 |
2000/05/01 | 739 | 746 | 722 | 746 | 500,000 |
2000/04/28 | 738 | 740 | 715 | 720 | 601,000 |
2000/04/27 | 727 | 744 | 718 | 718 | 697,000 |
2000/04/26 | 738 | 744 | 720 | 721 | 685,000 |
2000/04/25 | 770 | 770 | 725 | 744 | 1,506,000 |
2000/04/24 | 720 | 767 | 720 | 750 | 1,563,000 |
2000/04/21 | 746 | 761 | 640 | 670 | 2,328,000 |
2000/04/20 | 777 | 787 | 740 | 740 | 1,529,000 |
2000/04/19 | 796 | 805 | 772 | 777 | 939,000 |
2000/04/18 | 840 | 844 | 786 | 806 | 1,147,000 |
2000/04/17 | 799 | 830 | 780 | 814 | 1,314,000 |
2000/04/14 | 830 | 846 | 825 | 839 | 1,857,000 |
2000/04/13 | 820 | 865 | 818 | 860 | 4,366,000 |
2000/04/12 | 750 | 788 | 740 | 788 | 1,154,000 |
2000/04/11 | 760 | 766 | 750 | 750 | 831,000 |
2000/04/10 | 763 | 763 | 748 | 753 | 497,000 |
2000/04/07 | 765 | 765 | 742 | 746 | 608,000 |
2000/04/06 | 760 | 765 | 750 | 755 | 1,244,000 |
2000/04/05 | 760 | 780 | 760 | 769 | 1,139,000 |
2000/04/04 | 777 | 777 | 756 | 758 | 1,205,000 |
2000/04/03 | 720 | 790 | 718 | 769 | 2,848,000 |
2000/03/31 | 727 | 740 | 703 | 703 | 682,000 |
2000/03/30 | 744 | 746 | 710 | 727 | 973,000 |
2000/03/29 | 732 | 748 | 730 | 744 | 1,004,000 |
2000/03/28 | 756 | 765 | 717 | 744 | 1,041,000 |
2000/03/27 | 722 | 765 | 722 | 753 | 1,900,000 |
2000/03/24 | 695 | 723 | 692 | 712 | 1,271,000 |
2000/03/23 | 697 | 700 | 681 | 685 | 1,041,000 |
2000/03/22 | 696 | 699 | 686 | 697 | 1,131,000 |
2000/03/21 | 686 | 703 | 686 | 692 | 1,744,000 |
2000/03/17 | 666 | 686 | 665 | 679 | 1,525,000 |
2000/03/16 | 655 | 679 | 650 | 663 | 1,834,000 |
2000/03/15 | 660 | 664 | 640 | 653 | 3,471,000 |
2000/03/14 | 720 | 727 | 661 | 670 | 2,500,000 |
2000/03/13 | 730 | 765 | 725 | 728 | 2,419,000 |
2000/03/10 | 755 | 755 | 725 | 727 | 3,617,000 |
2000/03/09 | 766 | 780 | 754 | 759 | 1,463,000 |
2000/03/08 | 748 | 781 | 744 | 767 | 1,830,000 |
2000/03/07 | 716 | 754 | 715 | 748 | 2,663,000 |
2000/03/06 | 738 | 739 | 715 | 723 | 2,103,000 |
2000/03/03 | 766 | 766 | 740 | 741 | 1,126,000 |
2000/03/02 | 762 | 774 | 761 | 766 | 1,002,000 |
2000/03/01 | 754 | 770 | 754 | 762 | 1,500,000 |
2000/02/29 | 823 | 825 | 751 | 751 | 1,280,000 |
2000/02/28 | 805 | 830 | 805 | 823 | 821,000 |
2000/02/25 | 801 | 803 | 783 | 792 | 1,451,000 |
2000/02/24 | 767 | 773 | 750 | 751 | 1,635,000 |
2000/02/23 | 788 | 790 | 766 | 777 | 1,537,000 |
2000/02/22 | 765 | 795 | 761 | 788 | 1,158,000 |
2000/02/21 | 780 | 822 | 780 | 795 | 1,192,000 |
2000/02/18 | 775 | 792 | 755 | 764 | 1,447,000 |
2000/02/17 | 802 | 815 | 769 | 775 | 1,437,000 |
2000/02/16 | 828 | 828 | 784 | 802 | 1,345,000 |
2000/02/15 | 870 | 872 | 825 | 834 | 2,297,000 |
2000/02/14 | 905 | 905 | 882 | 890 | 1,332,000 |
2000/02/10 | 896 | 917 | 896 | 907 | 1,072,000 |
2000/02/09 | 900 | 902 | 895 | 896 | 685,000 |
2000/02/08 | 905 | 905 | 892 | 898 | 1,255,000 |
2000/02/07 | 908 | 934 | 905 | 905 | 1,799,000 |
2000/02/04 | 912 | 920 | 905 | 913 | 1,645,000 |
2000/02/03 | 900 | 934 | 882 | 922 | 2,683,000 |
2000/02/02 | 900 | 930 | 870 | 870 | 1,558,000 |
2000/02/01 | 913 | 920 | 880 | 885 | 1,089,000 |
2000/01/31 | 870 | 920 | 865 | 920 | 958,000 |
2000/01/28 | 896 | 905 | 873 | 880 | 1,302,000 |
2000/01/27 | 903 | 908 | 900 | 906 | 1,002,000 |
2000/01/26 | 924 | 940 | 911 | 913 | 1,431,000 |
2000/01/25 | 940 | 950 | 920 | 924 | 1,497,000 |
2000/01/24 | 915 | 920 | 894 | 894 | 1,069,000 |
2000/01/21 | 926 | 936 | 909 | 935 | 1,734,000 |
2000/01/20 | 891 | 910 | 891 | 896 | 1,192,000 |
2000/01/19 | 900 | 900 | 861 | 888 | 1,958,000 |
2000/01/18 | 925 | 948 | 920 | 936 | 2,420,000 |
2000/01/17 | 850 | 895 | 850 | 895 | 1,462,000 |
2000/01/14 | 771 | 814 | 770 | 795 | 2,453,000 |
2000/01/13 | 730 | 774 | 722 | 771 | 1,475,000 |
2000/01/12 | 750 | 759 | 716 | 720 | 1,269,000 |
2000/01/11 | 761 | 762 | 743 | 752 | 837,000 |
2000/01/07 | 770 | 774 | 745 | 751 | 1,116,000 |
2000/01/06 | 784 | 791 | 770 | 770 | 1,315,000 |
2000/01/05 | 765 | 775 | 761 | 774 | 937,000 |
2000/01/04 | 761 | 764 | 745 | 746 | 462,000 |