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
2001/12/28 789 789 734 748 961,000
2001/12/27 743 759 730 759 677,000
2001/12/26 729 749 723 733 503,000
2001/12/25 767 767 718 721 832,000
2001/12/21 714 758 714 758 1,009,000
2001/12/20 701 713 701 708 849,000
2001/12/19 708 715 693 704 841,000
2001/12/18 694 709 690 698 1,156,000
2001/12/17 723 723 680 680 891,000
2001/12/14 723 738 700 715 4,890,000
2001/12/13 723 723 693 693 666,000
2001/12/12 690 729 690 723 723,000
2001/12/11 710 722 696 696 731,000
2001/12/10 716 733 716 720 705,000
2001/12/07 724 745 719 726 647,000
2001/12/06 761 764 735 739 955,000
2001/12/05 753 753 735 742 550,000
2001/12/04 742 751 726 743 697,000
2001/12/03 750 754 727 727 575,000
2001/11/30 775 776 740 750 1,204,000
2001/11/29 758 767 750 766 571,000
2001/11/28 750 764 748 748 403,000
2001/11/27 778 778 759 760 785,000
2001/11/26 788 788 762 778 1,141,000
2001/11/22 778 778 754 770 685,000
2001/11/21 759 777 750 770 874,000
2001/11/20 741 757 731 756 813,000
2001/11/19 730 752 728 744 804,000
2001/11/16 749 759 725 749 1,021,000
2001/11/15 735 745 711 740 1,106,000
2001/11/14 743 755 723 725 875,000
2001/11/13 750 754 744 750 624,000
2001/11/12 756 765 750 754 599,000
2001/11/09 764 770 751 756 1,024,000
2001/11/08 784 787 758 760 555,000
2001/11/07 764 783 764 774 731,000
2001/11/06 790 790 769 784 843,000
2001/11/05 809 810 780 794 1,105,000
2001/11/02 823 828 801 809 837,000
2001/11/01 828 830 802 813 701,000
2001/10/31 811 826 809 826 578,000
2001/10/30 798 820 798 809 1,010,000
2001/10/29 836 836 791 794 679,000
2001/10/26 835 850 821 837 717,000
2001/10/25 834 856 832 845 902,000
2001/10/24 807 832 806 825 734,000
2001/10/23 815 820 794 809 876,000
2001/10/22 805 815 802 813 277,000
2001/10/19 802 815 794 815 702,000
2001/10/18 830 830 805 812 343,000
2001/10/17 839 839 821 831 744,000
2001/10/16 823 851 823 849 568,000
2001/10/15 844 847 829 833 1,049,000
2001/10/12 810 829 803 828 3,019,000
2001/10/11 860 872 850 870 1,199,000
2001/10/10 823 845 821 842 749,000
2001/10/09 822 830 812 823 913,000
2001/10/05 866 866 841 841 683,000
2001/10/04 851 868 838 867 756,000
2001/10/03 890 890 833 841 1,795,000
2001/10/02 879 890 869 890 1,113,000
2001/10/01 880 898 854 888 859,000
2001/09/28 820 879 820 870 1,805,000
2001/09/27 789 834 789 830 1,384,000
2001/09/26 818 824 796 805 1,157,000
2001/09/25 819 850 819 848 1,138,000
2001/09/21 848 857 829 829 1,456,000
2001/09/20 855 882 851 867 1,387,000
2001/09/19 876 890 865 875 2,232,000
2001/09/18 881 900 881 896 1,104,000
2001/09/17 908 908 881 881 1,274,000
2001/09/14 889 918 885 914 2,672,000
2001/09/13 894 903 883 899 2,821,000
2001/09/12 900 909 891 895 1,362,000
2001/09/11 913 930 913 920 913,000
2001/09/10 910 923 910 915 3,180,000
2001/09/07 923 934 920 926 943,000
2001/09/06 930 942 929 937 1,116,000
2001/09/05 938 940 924 937 1,109,000
2001/09/04 946 950 938 948 2,034,000
2001/09/03 950 958 940 946 1,314,000
2001/08/31 940 948 940 943 2,525,000
2001/08/30 956 956 943 954 1,878,000
2001/08/29 985 985 962 966 1,587,000
2001/08/28 992 1,000 986 990 1,748,000
2001/08/27 987 988 974 982 1,237,000
2001/08/24 980 990 976 980 1,089,000
2001/08/23 977 980 965 972 1,751,000
2001/08/22 938 969 938 967 1,580,000
2001/08/21 950 955 941 944 1,387,000
2001/08/20 957 974 957 960 2,183,000
2001/08/17 939 959 935 957 1,400,000
2001/08/16 935 936 921 932 399,000
2001/08/15 938 938 916 930 775,000
2001/08/14 917 938 916 931 794,000
2001/08/13 923 923 910 917 395,000
2001/08/10 925 928 916 921 1,328,000
2001/08/09 938 944 915 925 1,502,000
2001/08/08 932 945 932 942 2,253,000
2001/08/07 923 923 913 922 657,000
2001/08/06 907 925 903 924 882,000
2001/08/03 915 917 907 912 892,000
2001/08/02 905 920 905 920 1,641,000
2001/08/01 929 929 919 922 1,642,000
2001/07/31 930 930 913 922 1,846,000
2001/07/30 947 947 930 940 799,000
2001/07/27 929 929 917 927 1,380,000
2001/07/26 940 940 903 922 1,174,000
2001/07/25 937 938 927 935 952,000
2001/07/24 910 929 909 920 591,000
2001/07/23 929 929 895 904 852,000
2001/07/19 924 928 904 919 901,000
2001/07/18 950 953 919 925 680,000
2001/07/17 945 950 935 945 1,077,000
2001/07/16 989 989 960 965 752,000
2001/07/13 982 983 950 969 1,974,000
2001/07/12 948 955 936 952 977,000
2001/07/11 938 944 923 928 1,301,000
2001/07/10 916 922 900 909 869,000
2001/07/09 937 946 910 916 1,068,000
2001/07/06 927 940 927 939 1,168,000
2001/07/05 946 959 940 947 444,000
2001/07/04 957 960 941 945 723,000
2001/07/03 989 996 956 963 1,028,000
2001/07/02 985 990 972 980 1,181,000
2001/06/29 974 978 965 978 1,252,000
2001/06/28 940 955 932 944 970,000
2001/06/27 954 975 953 957 925,000
2001/06/26 950 958 935 957 717,000
2001/06/25 950 974 949 950 803,000
2001/06/22 941 956 938 950 1,209,000
2001/06/21 931 949 928 949 1,303,000
2001/06/20 945 949 930 936 1,286,000
2001/06/19 952 970 940 945 896,000
2001/06/18 930 945 930 942 953,000
2001/06/15 935 950 925 940 1,986,000
2001/06/14 949 949 941 945 1,465,000
2001/06/13 975 985 962 972 726,000
2001/06/12 974 989 942 945 617,000
2001/06/11 980 996 962 964 363,000
2001/06/08 994 1,011 981 990 3,886,000
2001/06/07 957 986 945 984 828,000
2001/06/06 933 953 933 947 882,000
2001/06/05 949 950 934 942 858,000
2001/06/04 970 972 949 959 318,000
2001/06/01 955 980 933 975 1,170,000
2001/05/31 959 975 942 965 1,400,000
2001/05/30 996 996 965 969 739,000
2001/05/29 989 999 987 990 359,000
2001/05/28 1,005 1,005 980 999 483,000
2001/05/25 990 1,026 990 1,010 2,227,000
2001/05/24 966 979 959 968 735,000
2001/05/23 960 980 940 976 1,439,000
2001/05/22 976 980 960 960 776,000
2001/05/21 956 980 945 952 1,074,000
2001/05/18 980 984 957 966 1,147,000
2001/05/17 970 970 934 960 1,126,000
2001/05/16 950 961 943 950 1,384,000
2001/05/15 917 938 903 937 1,845,000
2001/05/14 964 965 942 957 1,821,000
2001/05/11 981 1,029 980 994 2,133,000
2001/05/10 1,003 1,014 975 975 3,358,000
2001/05/09 1,000 1,021 996 1,010 1,926,000
2001/05/08 1,039 1,039 1,006 1,009 1,483,000
2001/05/07 1,025 1,053 1,024 1,050 3,160,000
2001/05/02 1,030 1,045 1,010 1,045 2,689,000
2001/05/01 1,010 1,050 1,005 1,050 1,935,000
2001/04/27 951 997 950 994 2,946,000
2001/04/26 900 940 900 920 1,909,000
2001/04/25 900 903 889 895 1,577,000
2001/04/24 886 900 875 895 975,000
2001/04/23 890 903 885 896 2,182,000
2001/04/20 859 878 850 878 1,480,000
2001/04/19 840 859 805 853 1,120,000
2001/04/18 840 850 835 848 1,088,000
2001/04/17 823 843 820 843 780,000
2001/04/16 847 849 816 820 497,000
2001/04/13 817 830 815 827 1,572,000
2001/04/12 830 837 820 827 662,000
2001/04/11 842 849 816 840 921,000
2001/04/10 823 834 809 812 717,000
2001/04/09 840 851 821 821 750,000
2001/04/06 887 887 846 873 1,383,000
2001/04/05 859 888 855 873 1,797,000
2001/04/04 808 834 808 834 684,000
2001/04/03 795 832 792 832 651,000
2001/04/02 815 830 781 805 1,189,000
2001/03/30 815 827 806 811 1,017,000
2001/03/29 860 875 805 805 1,980,000
2001/03/28 860 877 860 870 3,030,000
2001/03/27 855 862 841 843 938,000
2001/03/26 854 866 841 866 1,740,000
2001/03/23 880 885 846 854 1,773,000
2001/03/22 859 880 845 877 2,345,000
2001/03/21 800 864 799 864 1,917,000
2001/03/19 800 817 798 810 1,389,000
2001/03/16 800 820 786 812 1,421,000
2001/03/15 789 792 770 782 1,358,000
2001/03/14 772 790 768 782 1,224,000
2001/03/13 765 775 758 768 1,058,000
2001/03/12 800 800 779 779 1,415,000
2001/03/09 800 803 790 800 3,298,000
2001/03/08 777 800 769 800 1,015,000
2001/03/07 764 777 757 768 755,000
2001/03/06 774 774 755 763 544,000
2001/03/05 752 776 752 755 1,088,000
2001/03/02 787 789 762 764 1,005,000
2001/03/01 782 799 772 787 831,000
2001/02/28 780 803 770 770 1,454,000
2001/02/27 780 804 765 770 1,078,000
2001/02/26 765 849 761 790 3,991,000
2001/02/23 733 749 733 749 555,000
2001/02/22 739 743 730 743 749,000
2001/02/21 739 745 726 744 882,000
2001/02/20 748 749 742 749 619,000
2001/02/19 732 743 730 740 651,000
2001/02/16 748 752 732 733 1,142,000
2001/02/15 732 747 730 739 1,755,000
2001/02/14 715 735 715 728 1,862,000
2001/02/13 700 717 700 715 1,065,000
2001/02/09 682 696 682 691 1,139,000
2001/02/08 697 697 682 686 963,000
2001/02/07 690 704 690 699 601,000
2001/02/06 693 698 680 686 1,294,000
2001/02/05 689 700 689 690 1,090,000
2001/02/02 695 701 694 699 1,098,000
2001/02/01 688 692 680 686 890,000
2001/01/31 672 687 672 686 823,000
2001/01/30 679 680 670 673 1,139,000
2001/01/29 680 689 678 683 688,000
2001/01/26 689 695 685 690 802,000
2001/01/25 698 699 678 680 1,759,000
2001/01/24 704 711 698 702 1,228,000
2001/01/23 703 712 702 712 658,000
2001/01/22 700 712 698 712 385,000
2001/01/19 701 715 700 700 642,000
2001/01/18 701 707 692 700 1,073,000
2001/01/17 703 719 703 711 814,000
2001/01/16 705 713 703 706 714,000
2001/01/15 723 729 711 715 895,000
2001/01/12 704 710 701 703 1,219,000
2001/01/11 693 702 692 702 623,000
2001/01/10 700 706 696 703 313,000
2001/01/09 704 713 691 696 542,000
2001/01/05 729 735 710 724 803,000
2001/01/04 730 731 703 727 931,000

このページの先頭へ