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 |