日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ