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
2002/12/30 661 669 640 668 452,000
2002/12/27 660 670 638 670 399,000
2002/12/26 642 655 642 655 300,000
2002/12/25 649 649 632 642 555,000
2002/12/24 627 648 627 648 527,000
2002/12/20 639 640 618 630 833,000
2002/12/19 616 642 615 642 1,136,000
2002/12/18 627 635 613 616 1,024,000
2002/12/17 641 645 630 637 559,000
2002/12/16 650 653 632 635 900,000
2002/12/13 645 645 632 632 3,308,000
2002/12/12 633 646 626 639 802,000
2002/12/11 660 662 631 633 1,097,000
2002/12/10 620 653 616 650 1,699,000
2002/12/09 615 635 607 628 1,333,000
2002/12/06 615 623 607 609 755,000
2002/12/05 622 629 614 615 942,000
2002/12/04 632 640 624 631 1,134,000
2002/12/03 669 672 646 646 929,000
2002/12/02 665 675 640 669 1,254,000
2002/11/29 672 679 654 655 1,378,000
2002/11/28 636 663 636 662 1,346,000
2002/11/27 629 658 626 635 1,357,000
2002/11/26 648 650 625 639 1,245,000
2002/11/25 623 648 623 638 1,270,000
2002/11/22 625 630 613 618 752,000
2002/11/21 614 626 606 616 1,294,000
2002/11/20 614 630 605 611 644,000
2002/11/19 620 629 600 605 713,000
2002/11/18 629 639 616 620 702,000
2002/11/15 636 636 610 621 1,038,000
2002/11/14 630 633 613 617 486,000
2002/11/13 650 656 630 633 999,000
2002/11/12 645 656 644 648 615,000
2002/11/11 664 664 642 650 517,000
2002/11/08 665 674 661 665 1,153,000
2002/11/07 655 664 649 664 508,000
2002/11/06 668 671 651 660 881,000
2002/11/05 664 666 645 658 731,000
2002/11/01 666 667 647 659 1,172,000
2002/10/31 665 670 640 656 1,190,000
2002/10/30 664 675 654 675 631,000
2002/10/29 642 670 642 663 1,273,000
2002/10/28 664 665 640 662 889,000
2002/10/25 658 683 657 674 1,744,000
2002/10/24 637 653 634 648 992,000
2002/10/23 615 644 612 637 1,672,000
2002/10/22 649 658 633 635 1,318,000
2002/10/21 659 664 642 656 1,583,000
2002/10/18 675 680 667 669 1,790,000
2002/10/17 680 689 675 684 700,000
2002/10/16 674 682 666 676 611,000
2002/10/15 686 686 655 665 927,000
2002/10/11 658 669 646 669 1,169,000
2002/10/10 638 659 633 650 1,396,000
2002/10/09 653 660 622 633 2,116,000
2002/10/08 681 688 670 673 1,388,000
2002/10/07 675 691 668 681 960,000
2002/10/04 691 700 678 698 1,581,000
2002/10/03 710 724 698 698 948,000
2002/10/02 734 736 706 706 681,000
2002/10/01 727 730 715 724 776,000
2002/09/30 745 753 726 744 694,000
2002/09/27 747 755 738 749 1,506,000
2002/09/26 733 737 713 719 568,000
2002/09/25 727 727 700 713 770,000
2002/09/24 727 727 693 726 1,208,000
2002/09/20 737 747 712 725 1,127,000
2002/09/19 717 747 717 730 2,052,000
2002/09/18 688 719 669 707 1,138,000
2002/09/17 684 702 677 687 1,184,000
2002/09/13 677 677 656 674 3,723,000
2002/09/12 665 674 656 674 541,000
2002/09/11 672 688 667 675 476,000
2002/09/10 666 689 666 675 693,000
2002/09/09 687 693 667 668 1,219,000
2002/09/06 654 663 647 658 845,000
2002/09/05 659 678 647 674 1,019,000
2002/09/04 655 658 643 649 1,130,000
2002/09/03 682 682 648 648 1,228,000
2002/09/02 700 700 679 687 543,000
2002/08/30 710 710 678 690 501,000
2002/08/29 700 702 687 691 660,000
2002/08/28 719 725 698 698 476,000
2002/08/27 723 725 715 716 1,247,000
2002/08/26 697 722 695 713 949,000
2002/08/23 712 714 691 691 1,022,000
2002/08/22 686 705 680 697 1,098,000
2002/08/21 694 695 678 689 1,083,000
2002/08/20 711 715 690 691 1,110,000
2002/08/19 717 721 702 714 863,000
2002/08/16 759 765 736 737 429,000
2002/08/15 759 763 746 749 695,000
2002/08/14 739 750 736 743 426,000
2002/08/13 734 755 734 749 539,000
2002/08/12 763 763 737 746 702,000
2002/08/09 755 780 752 764 1,452,000
2002/08/08 755 757 740 754 1,863,000
2002/08/07 739 769 718 757 1,627,000
2002/08/06 713 735 706 720 2,033,000
2002/08/05 704 727 704 714 698,000
2002/08/02 711 724 706 717 944,000
2002/08/01 738 738 715 730 801,000
2002/07/31 729 738 720 731 1,289,000
2002/07/30 722 724 707 720 1,481,000
2002/07/29 716 735 701 702 1,196,000
2002/07/26 750 752 711 714 1,831,000
2002/07/25 788 788 761 763 1,529,000
2002/07/24 755 778 745 778 1,884,000
2002/07/23 756 773 745 750 1,178,000
2002/07/22 750 775 750 764 871,000
2002/07/19 780 790 766 769 1,210,000
2002/07/18 791 818 790 800 1,436,000
2002/07/17 790 794 767 784 1,500,000
2002/07/16 801 819 795 797 1,439,000
2002/07/15 853 853 806 807 1,685,000
2002/07/12 840 867 830 853 3,254,000
2002/07/11 822 838 811 820 2,290,000
2002/07/10 800 822 798 820 1,270,000
2002/07/09 804 813 801 807 1,963,000
2002/07/08 825 825 806 806 2,154,000
2002/07/05 793 814 790 805 1,451,000
2002/07/04 778 784 765 774 1,194,000
2002/07/03 757 797 757 788 1,812,000
2002/07/02 750 764 743 756 1,387,000
2002/07/01 748 765 742 757 3,239,000
2002/06/28 712 735 711 733 2,030,000
2002/06/27 691 699 678 692 1,422,000
2002/06/26 689 694 666 682 1,514,000
2002/06/25 709 712 687 693 1,402,000
2002/06/24 694 723 685 715 1,277,000
2002/06/21 691 702 680 688 1,728,000
2002/06/20 725 726 694 711 1,904,000
2002/06/19 740 748 720 721 1,475,000
2002/06/18 740 744 728 738 1,556,000
2002/06/17 768 774 720 730 1,745,000
2002/06/14 778 782 752 752 3,459,000
2002/06/13 808 819 782 786 1,359,000
2002/06/12 807 822 801 814 812,000
2002/06/11 822 835 820 820 691,000
2002/06/10 836 836 822 827 616,000
2002/06/07 839 847 810 826 831,000
2002/06/06 836 852 824 829 2,018,000
2002/06/05 845 845 826 826 1,428,000
2002/06/04 864 868 846 855 1,419,000
2002/06/03 873 882 866 874 712,000
2002/05/31 888 910 870 870 1,172,000
2002/05/30 879 889 870 889 670,000
2002/05/29 871 886 858 881 1,086,000
2002/05/28 872 877 857 864 1,057,000
2002/05/27 892 908 872 873 1,505,000
2002/05/24 900 913 888 902 3,013,000
2002/05/23 890 918 887 905 4,194,000
2002/05/22 819 875 815 867 3,652,000
2002/05/21 773 809 771 809 2,781,000
2002/05/20 740 778 737 767 2,365,000
2002/05/17 799 800 764 770 1,092,000
2002/05/16 769 797 769 793 895,000
2002/05/15 771 783 756 774 1,752,000
2002/05/14 771 777 761 768 640,000
2002/05/13 773 773 753 761 1,373,000
2002/05/10 795 795 776 783 1,239,000
2002/05/09 814 817 795 797 1,900,000
2002/05/08 808 828 807 824 926,000
2002/05/07 809 816 802 816 652,000
2002/05/02 827 827 811 819 439,000
2002/05/01 820 825 812 823 617,000
2002/04/30 822 830 812 820 806,000
2002/04/26 820 823 801 812 1,257,000
2002/04/25 824 825 806 811 1,253,000
2002/04/24 831 834 825 825 929,000
2002/04/23 828 835 823 826 993,000
2002/04/22 820 839 817 835 1,432,000
2002/04/19 790 822 786 817 1,102,000
2002/04/18 790 813 790 810 1,080,000
2002/04/17 765 788 758 786 714,000
2002/04/16 757 767 745 757 1,426,000
2002/04/15 765 767 751 767 930,000
2002/04/12 775 791 764 765 890,000
2002/04/11 800 800 766 775 1,872,000
2002/04/10 782 814 778 802 2,044,000
2002/04/09 810 822 801 812 1,131,000
2002/04/08 811 824 795 809 1,188,000
2002/04/05 809 838 808 831 1,498,000
2002/04/04 807 825 797 810 880,000
2002/04/03 797 816 785 807 638,000
2002/04/02 812 812 784 807 565,000
2002/04/01 800 812 788 802 560,000
2002/03/29 850 850 807 815 1,137,000
2002/03/28 795 834 788 830 1,205,000
2002/03/27 785 805 782 785 1,351,000
2002/03/26 781 788 770 785 1,405,000
2002/03/25 800 804 781 791 1,676,000
2002/03/22 800 813 795 810 1,057,000
2002/03/20 805 806 786 790 938,000
2002/03/19 793 814 790 814 1,406,000
2002/03/18 810 819 807 813 1,576,000
2002/03/15 780 792 771 787 1,727,000
2002/03/14 756 756 737 746 846,000
2002/03/13 759 776 752 752 838,000
2002/03/12 780 782 759 759 899,000
2002/03/11 735 779 735 772 1,372,000
2002/03/08 721 749 715 735 3,224,000
2002/03/07 723 723 705 713 1,084,000
2002/03/06 688 723 688 705 1,095,000
2002/03/05 701 703 691 696 911,000
2002/03/04 704 705 685 697 1,766,000
2002/03/01 674 674 652 663 920,000
2002/02/28 675 680 660 661 1,243,000
2002/02/27 632 658 628 658 1,377,000
2002/02/26 629 630 623 623 769,000
2002/02/25 638 640 622 623 844,000
2002/02/22 636 642 626 641 828,000
2002/02/21 625 648 622 646 795,000
2002/02/20 626 637 621 623 639,000
2002/02/19 646 647 616 627 1,069,000
2002/02/18 660 664 651 655 867,000
2002/02/15 669 674 661 662 1,138,000
2002/02/14 675 710 655 659 934,000
2002/02/13 660 690 658 670 1,255,000
2002/02/12 673 673 662 663 844,000
2002/02/08 638 668 629 661 2,992,000
2002/02/07 621 635 616 629 1,858,000
2002/02/06 631 633 609 611 2,966,000
2002/02/05 659 666 647 653 687,000
2002/02/04 672 672 657 659 1,553,000
2002/02/01 709 710 652 668 1,545,000
2002/01/31 702 707 699 703 1,008,000
2002/01/30 721 721 706 712 595,000
2002/01/29 705 726 705 719 645,000
2002/01/28 704 718 703 708 1,001,000
2002/01/25 703 711 691 711 1,236,000
2002/01/24 700 705 691 697 912,000
2002/01/23 707 720 693 697 1,036,000
2002/01/22 721 728 713 713 1,021,000
2002/01/21 725 741 720 730 718,000
2002/01/18 706 725 706 725 949,000
2002/01/17 713 727 711 714 593,000
2002/01/16 721 730 705 720 1,614,000
2002/01/15 754 755 721 722 861,000
2002/01/11 769 770 737 744 844,000
2002/01/10 781 789 755 760 734,000
2002/01/09 761 798 754 791 1,294,000
2002/01/08 782 784 751 761 904,000
2002/01/07 759 792 741 792 1,165,000
2002/01/04 758 767 740 761 428,000

このページの先頭へ