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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,138 | 1,140 | 1,120 | 1,140 | 384,000 |
| 2003/12/29 | 1,118 | 1,129 | 1,097 | 1,120 | 473,000 |
| 2003/12/26 | 1,116 | 1,118 | 1,097 | 1,118 | 371,000 |
| 2003/12/25 | 1,101 | 1,119 | 1,080 | 1,119 | 441,000 |
| 2003/12/24 | 1,113 | 1,119 | 1,086 | 1,102 | 585,000 |
| 2003/12/22 | 1,098 | 1,125 | 1,093 | 1,116 | 1,024,000 |
| 2003/12/19 | 1,090 | 1,094 | 1,066 | 1,078 | 2,065,000 |
| 2003/12/18 | 1,081 | 1,118 | 1,080 | 1,089 | 1,298,000 |
| 2003/12/17 | 1,121 | 1,121 | 1,075 | 1,100 | 1,939,000 |
| 2003/12/16 | 1,095 | 1,112 | 1,084 | 1,101 | 1,108,000 |
| 2003/12/15 | 1,119 | 1,141 | 1,113 | 1,120 | 3,277,000 |
| 2003/12/12 | 1,085 | 1,094 | 1,058 | 1,079 | 3,385,000 |
| 2003/12/11 | 1,045 | 1,100 | 1,042 | 1,055 | 1,439,000 |
| 2003/12/10 | 1,050 | 1,050 | 1,033 | 1,034 | 1,290,000 |
| 2003/12/09 | 1,050 | 1,060 | 1,036 | 1,048 | 956,000 |
| 2003/12/08 | 1,065 | 1,070 | 1,021 | 1,030 | 1,322,000 |
| 2003/12/05 | 1,094 | 1,100 | 1,069 | 1,085 | 1,065,000 |
| 2003/12/04 | 1,075 | 1,077 | 1,061 | 1,074 | 1,984,000 |
| 2003/12/03 | 1,089 | 1,094 | 1,074 | 1,084 | 1,619,000 |
| 2003/12/02 | 1,094 | 1,119 | 1,077 | 1,088 | 2,181,000 |
| 2003/12/01 | 1,010 | 1,112 | 1,010 | 1,107 | 2,725,000 |
| 2003/11/28 | 1,070 | 1,070 | 1,028 | 1,040 | 1,380,000 |
| 2003/11/27 | 1,080 | 1,087 | 1,067 | 1,072 | 843,000 |
| 2003/11/26 | 1,084 | 1,114 | 1,074 | 1,078 | 2,240,000 |
| 2003/11/25 | 1,050 | 1,060 | 1,031 | 1,044 | 1,956,000 |
| 2003/11/21 | 985 | 1,012 | 968 | 1,001 | 1,834,000 |
| 2003/11/20 | 990 | 1,005 | 963 | 982 | 3,238,000 |
| 2003/11/19 | 960 | 1,026 | 956 | 980 | 2,917,000 |
| 2003/11/18 | 1,005 | 1,020 | 980 | 1,000 | 2,242,000 |
| 2003/11/17 | 1,055 | 1,055 | 985 | 1,000 | 2,477,000 |
| 2003/11/14 | 1,098 | 1,151 | 1,095 | 1,095 | 1,754,000 |
| 2003/11/13 | 1,095 | 1,115 | 1,080 | 1,097 | 1,773,000 |
| 2003/11/12 | 1,072 | 1,092 | 1,066 | 1,073 | 1,463,000 |
| 2003/11/11 | 1,142 | 1,143 | 1,065 | 1,089 | 1,882,000 |
| 2003/11/10 | 1,140 | 1,158 | 1,140 | 1,147 | 1,639,000 |
| 2003/11/07 | 1,169 | 1,193 | 1,151 | 1,174 | 1,286,000 |
| 2003/11/06 | 1,210 | 1,220 | 1,150 | 1,169 | 2,344,000 |
| 2003/11/05 | 1,205 | 1,235 | 1,198 | 1,227 | 1,368,000 |
| 2003/11/04 | 1,200 | 1,240 | 1,200 | 1,224 | 1,625,000 |
| 2003/10/31 | 1,180 | 1,199 | 1,169 | 1,186 | 643,000 |
| 2003/10/30 | 1,174 | 1,195 | 1,169 | 1,186 | 738,000 |
| 2003/10/29 | 1,165 | 1,183 | 1,165 | 1,173 | 652,000 |
| 2003/10/28 | 1,140 | 1,180 | 1,140 | 1,155 | 989,000 |
| 2003/10/27 | 1,111 | 1,164 | 1,111 | 1,160 | 1,048,000 |
| 2003/10/24 | 1,110 | 1,140 | 1,092 | 1,109 | 982,000 |
| 2003/10/23 | 1,150 | 1,150 | 1,093 | 1,109 | 2,279,000 |
| 2003/10/22 | 1,188 | 1,188 | 1,153 | 1,161 | 1,373,000 |
| 2003/10/21 | 1,192 | 1,200 | 1,177 | 1,177 | 1,479,000 |
| 2003/10/20 | 1,187 | 1,194 | 1,170 | 1,180 | 1,588,000 |
| 2003/10/17 | 1,169 | 1,173 | 1,145 | 1,147 | 1,340,000 |
| 2003/10/16 | 1,145 | 1,168 | 1,143 | 1,168 | 2,330,000 |
| 2003/10/15 | 1,181 | 1,185 | 1,161 | 1,165 | 3,221,000 |
| 2003/10/14 | 1,188 | 1,239 | 1,177 | 1,200 | 3,755,000 |
| 2003/10/10 | 1,124 | 1,180 | 1,120 | 1,162 | 2,626,000 |
| 2003/10/09 | 1,141 | 1,141 | 1,112 | 1,123 | 1,638,000 |
| 2003/10/08 | 1,140 | 1,184 | 1,140 | 1,161 | 3,670,000 |
| 2003/10/07 | 1,110 | 1,135 | 1,110 | 1,128 | 3,034,000 |
| 2003/10/06 | 1,180 | 1,180 | 1,089 | 1,090 | 3,497,000 |
| 2003/10/03 | 1,145 | 1,172 | 1,112 | 1,172 | 1,828,000 |
| 2003/10/02 | 1,090 | 1,163 | 1,080 | 1,150 | 4,021,000 |
| 2003/10/01 | 1,039 | 1,085 | 1,013 | 1,062 | 2,150,000 |
| 2003/09/30 | 1,022 | 1,043 | 1,006 | 1,019 | 2,091,000 |
| 2003/09/29 | 1,031 | 1,031 | 1,008 | 1,014 | 1,443,000 |
| 2003/09/26 | 1,005 | 1,026 | 1,001 | 1,011 | 1,225,000 |
| 2003/09/25 | 1,006 | 1,045 | 1,006 | 1,025 | 1,574,000 |
| 2003/09/24 | 1,042 | 1,074 | 1,020 | 1,046 | 2,607,000 |
| 2003/09/22 | 1,059 | 1,076 | 1,055 | 1,057 | 2,132,000 |
| 2003/09/19 | 1,081 | 1,105 | 1,056 | 1,056 | 3,826,000 |
| 2003/09/18 | 1,072 | 1,075 | 1,054 | 1,062 | 1,891,000 |
| 2003/09/17 | 1,073 | 1,097 | 1,052 | 1,097 | 2,128,000 |
| 2003/09/16 | 1,083 | 1,090 | 1,048 | 1,065 | 2,092,000 |
| 2003/09/12 | 1,048 | 1,080 | 1,039 | 1,071 | 6,094,000 |
| 2003/09/11 | 1,019 | 1,028 | 1,006 | 1,008 | 1,506,000 |
| 2003/09/10 | 1,007 | 1,039 | 996 | 1,039 | 2,415,000 |
| 2003/09/09 | 980 | 1,007 | 980 | 1,007 | 2,461,000 |
| 2003/09/08 | 967 | 989 | 961 | 986 | 1,177,000 |
| 2003/09/05 | 990 | 990 | 950 | 957 | 2,326,000 |
| 2003/09/04 | 967 | 997 | 962 | 980 | 3,613,000 |
| 2003/09/03 | 965 | 972 | 926 | 947 | 2,382,000 |
| 2003/09/02 | 950 | 979 | 945 | 965 | 3,675,000 |
| 2003/09/01 | 904 | 949 | 904 | 946 | 3,092,000 |
| 2003/08/29 | 905 | 921 | 900 | 909 | 1,899,000 |
| 2003/08/28 | 913 | 916 | 883 | 892 | 2,096,000 |
| 2003/08/27 | 901 | 918 | 901 | 916 | 1,382,000 |
| 2003/08/26 | 920 | 926 | 904 | 911 | 1,859,000 |
| 2003/08/25 | 911 | 929 | 910 | 929 | 2,106,000 |
| 2003/08/22 | 930 | 931 | 926 | 930 | 4,419,000 |
| 2003/08/21 | 933 | 933 | 922 | 929 | 2,830,000 |
| 2003/08/20 | 938 | 938 | 923 | 932 | 2,968,000 |
| 2003/08/19 | 939 | 943 | 932 | 938 | 2,755,000 |
| 2003/08/18 | 935 | 950 | 930 | 933 | 1,300,000 |
| 2003/08/15 | 931 | 935 | 918 | 925 | 1,899,000 |
| 2003/08/14 | 926 | 935 | 917 | 930 | 2,069,000 |
| 2003/08/13 | 920 | 934 | 920 | 930 | 3,347,000 |
| 2003/08/12 | 897 | 915 | 896 | 915 | 1,285,000 |
| 2003/08/11 | 898 | 906 | 892 | 903 | 519,000 |
| 2003/08/08 | 914 | 914 | 898 | 903 | 1,436,000 |
| 2003/08/07 | 902 | 914 | 902 | 914 | 1,468,000 |
| 2003/08/06 | 900 | 917 | 892 | 897 | 3,374,000 |
| 2003/08/05 | 897 | 903 | 890 | 900 | 2,006,000 |
| 2003/08/04 | 904 | 910 | 889 | 900 | 1,660,000 |
| 2003/08/01 | 890 | 915 | 885 | 907 | 4,324,000 |
| 2003/07/31 | 855 | 879 | 855 | 870 | 1,943,000 |
| 2003/07/30 | 872 | 882 | 860 | 869 | 1,621,000 |
| 2003/07/29 | 893 | 894 | 882 | 892 | 894,000 |
| 2003/07/28 | 867 | 893 | 867 | 893 | 860,000 |
| 2003/07/25 | 886 | 886 | 868 | 868 | 1,969,000 |
| 2003/07/24 | 875 | 890 | 873 | 876 | 2,174,000 |
| 2003/07/23 | 865 | 885 | 865 | 883 | 1,087,000 |
| 2003/07/22 | 866 | 875 | 853 | 865 | 876,000 |
| 2003/07/18 | 839 | 868 | 839 | 866 | 1,810,000 |
| 2003/07/17 | 846 | 857 | 846 | 849 | 1,644,000 |
| 2003/07/16 | 864 | 879 | 862 | 870 | 1,694,000 |
| 2003/07/15 | 915 | 916 | 878 | 879 | 1,895,000 |
| 2003/07/14 | 892 | 918 | 882 | 905 | 2,327,000 |
| 2003/07/11 | 886 | 890 | 861 | 872 | 2,319,000 |
| 2003/07/10 | 909 | 920 | 885 | 893 | 2,711,000 |
| 2003/07/09 | 847 | 896 | 846 | 895 | 1,613,000 |
| 2003/07/08 | 870 | 870 | 844 | 857 | 1,703,000 |
| 2003/07/07 | 868 | 880 | 868 | 870 | 2,426,000 |
| 2003/07/04 | 850 | 869 | 848 | 860 | 1,657,000 |
| 2003/07/03 | 841 | 876 | 841 | 860 | 4,786,000 |
| 2003/07/02 | 820 | 831 | 812 | 831 | 1,790,000 |
| 2003/07/01 | 810 | 823 | 809 | 821 | 1,879,000 |
| 2003/06/30 | 822 | 828 | 810 | 826 | 2,073,000 |
| 2003/06/27 | 815 | 830 | 807 | 826 | 2,130,000 |
| 2003/06/26 | 814 | 814 | 798 | 812 | 2,029,000 |
| 2003/06/25 | 802 | 821 | 798 | 815 | 6,102,000 |
| 2003/06/24 | 795 | 805 | 788 | 796 | 5,364,000 |
| 2003/06/23 | 788 | 798 | 780 | 796 | 3,815,000 |
| 2003/06/20 | 772 | 787 | 770 | 782 | 2,934,000 |
| 2003/06/19 | 774 | 776 | 769 | 774 | 2,597,000 |
| 2003/06/18 | 767 | 773 | 767 | 772 | 2,215,000 |
| 2003/06/17 | 772 | 775 | 767 | 773 | 3,650,000 |
| 2003/06/16 | 757 | 770 | 755 | 769 | 2,767,000 |
| 2003/06/13 | 751 | 760 | 748 | 753 | 3,791,000 |
| 2003/06/12 | 758 | 759 | 748 | 750 | 1,877,000 |
| 2003/06/11 | 760 | 763 | 756 | 757 | 3,369,000 |
| 2003/06/10 | 762 | 764 | 756 | 756 | 2,275,000 |
| 2003/06/09 | 770 | 770 | 761 | 761 | 1,913,000 |
| 2003/06/06 | 764 | 771 | 764 | 771 | 1,522,000 |
| 2003/06/05 | 769 | 771 | 757 | 764 | 5,479,000 |
| 2003/06/04 | 784 | 785 | 775 | 775 | 3,485,000 |
| 2003/06/03 | 778 | 789 | 772 | 781 | 8,929,000 |
| 2003/06/02 | 773 | 800 | 772 | 780 | 4,043,000 |
| 2003/05/30 | 757 | 777 | 757 | 762 | 3,667,000 |
| 2003/05/29 | 746 | 753 | 740 | 750 | 2,173,000 |
| 2003/05/28 | 745 | 752 | 738 | 738 | 1,977,000 |
| 2003/05/27 | 738 | 747 | 734 | 739 | 2,029,000 |
| 2003/05/26 | 735 | 739 | 726 | 734 | 1,892,000 |
| 2003/05/23 | 728 | 753 | 725 | 736 | 6,467,000 |
| 2003/05/22 | 690 | 711 | 686 | 710 | 3,149,000 |
| 2003/05/21 | 681 | 688 | 670 | 686 | 4,670,000 |
| 2003/05/20 | 715 | 730 | 709 | 721 | 1,619,000 |
| 2003/05/19 | 729 | 730 | 701 | 715 | 1,438,000 |
| 2003/05/16 | 719 | 732 | 713 | 729 | 909,000 |
| 2003/05/15 | 746 | 749 | 716 | 722 | 1,225,000 |
| 2003/05/14 | 737 | 750 | 736 | 750 | 820,000 |
| 2003/05/13 | 756 | 758 | 734 | 736 | 1,798,000 |
| 2003/05/12 | 752 | 762 | 744 | 756 | 1,558,000 |
| 2003/05/09 | 726 | 746 | 714 | 746 | 2,330,000 |
| 2003/05/08 | 724 | 730 | 712 | 716 | 1,879,000 |
| 2003/05/07 | 760 | 760 | 727 | 732 | 2,113,000 |
| 2003/05/06 | 770 | 770 | 749 | 757 | 1,188,000 |
| 2003/05/02 | 758 | 777 | 748 | 772 | 1,671,000 |
| 2003/05/01 | 720 | 766 | 714 | 755 | 3,535,000 |
| 2003/04/30 | 715 | 728 | 712 | 720 | 1,920,000 |
| 2003/04/28 | 715 | 715 | 707 | 711 | 1,161,000 |
| 2003/04/25 | 720 | 724 | 716 | 718 | 1,423,000 |
| 2003/04/24 | 719 | 732 | 719 | 723 | 882,000 |
| 2003/04/23 | 718 | 731 | 711 | 718 | 1,165,000 |
| 2003/04/22 | 728 | 730 | 714 | 715 | 498,000 |
| 2003/04/21 | 731 | 740 | 721 | 729 | 1,006,000 |
| 2003/04/18 | 738 | 738 | 727 | 730 | 327,000 |
| 2003/04/17 | 735 | 740 | 727 | 728 | 851,000 |
| 2003/04/16 | 748 | 752 | 738 | 746 | 939,000 |
| 2003/04/15 | 743 | 760 | 743 | 748 | 2,050,000 |
| 2003/04/14 | 718 | 742 | 717 | 737 | 2,337,000 |
| 2003/04/11 | 745 | 745 | 712 | 717 | 2,321,000 |
| 2003/04/10 | 766 | 766 | 732 | 749 | 1,309,000 |
| 2003/04/09 | 747 | 768 | 743 | 765 | 1,853,000 |
| 2003/04/08 | 728 | 747 | 720 | 743 | 1,886,000 |
| 2003/04/07 | 731 | 739 | 720 | 725 | 1,219,000 |
| 2003/04/04 | 722 | 733 | 718 | 730 | 1,444,000 |
| 2003/04/03 | 725 | 744 | 717 | 719 | 2,995,000 |
| 2003/04/02 | 704 | 727 | 695 | 724 | 2,552,000 |
| 2003/04/01 | 678 | 694 | 675 | 691 | 1,526,000 |
| 2003/03/31 | 694 | 694 | 675 | 683 | 1,309,000 |
| 2003/03/28 | 701 | 701 | 682 | 686 | 1,010,000 |
| 2003/03/27 | 707 | 710 | 691 | 700 | 1,507,000 |
| 2003/03/26 | 687 | 712 | 686 | 708 | 1,590,000 |
| 2003/03/25 | 686 | 700 | 680 | 687 | 1,224,000 |
| 2003/03/24 | 661 | 689 | 657 | 687 | 1,310,000 |
| 2003/03/20 | 647 | 666 | 630 | 651 | 1,109,000 |
| 2003/03/19 | 637 | 643 | 620 | 637 | 699,000 |
| 2003/03/18 | 645 | 646 | 626 | 636 | 1,287,000 |
| 2003/03/17 | 646 | 648 | 634 | 636 | 836,000 |
| 2003/03/14 | 642 | 655 | 635 | 637 | 3,279,000 |
| 2003/03/13 | 652 | 659 | 642 | 642 | 1,019,000 |
| 2003/03/12 | 642 | 666 | 636 | 651 | 1,605,000 |
| 2003/03/11 | 642 | 655 | 632 | 632 | 1,344,000 |
| 2003/03/10 | 642 | 657 | 642 | 644 | 956,000 |
| 2003/03/07 | 661 | 669 | 652 | 652 | 1,123,000 |
| 2003/03/06 | 672 | 684 | 667 | 670 | 1,067,000 |
| 2003/03/05 | 660 | 686 | 651 | 679 | 947,000 |
| 2003/03/04 | 661 | 670 | 661 | 666 | 683,000 |
| 2003/03/03 | 675 | 675 | 656 | 669 | 1,068,000 |
| 2003/02/28 | 680 | 680 | 665 | 672 | 953,000 |
| 2003/02/27 | 644 | 664 | 643 | 660 | 769,000 |
| 2003/02/26 | 656 | 665 | 644 | 645 | 1,986,000 |
| 2003/02/25 | 677 | 680 | 662 | 666 | 1,348,000 |
| 2003/02/24 | 681 | 687 | 675 | 683 | 1,209,000 |
| 2003/02/21 | 696 | 697 | 676 | 680 | 844,000 |
| 2003/02/20 | 688 | 701 | 680 | 693 | 1,256,000 |
| 2003/02/19 | 679 | 699 | 677 | 687 | 1,390,000 |
| 2003/02/18 | 697 | 703 | 682 | 689 | 1,950,000 |
| 2003/02/17 | 695 | 699 | 691 | 696 | 726,000 |
| 2003/02/14 | 690 | 697 | 688 | 691 | 1,359,000 |
| 2003/02/13 | 679 | 698 | 679 | 690 | 1,304,000 |
| 2003/02/12 | 685 | 686 | 673 | 675 | 1,656,000 |
| 2003/02/10 | 680 | 685 | 677 | 684 | 454,000 |
| 2003/02/07 | 680 | 694 | 674 | 680 | 341,000 |
| 2003/02/06 | 693 | 698 | 670 | 679 | 518,000 |
| 2003/02/05 | 684 | 699 | 670 | 692 | 783,000 |
| 2003/02/04 | 691 | 701 | 679 | 689 | 1,270,000 |
| 2003/02/03 | 668 | 691 | 657 | 690 | 926,000 |
| 2003/01/31 | 656 | 669 | 653 | 669 | 966,000 |
| 2003/01/30 | 675 | 678 | 655 | 663 | 977,000 |
| 2003/01/29 | 676 | 683 | 670 | 670 | 1,329,000 |
| 2003/01/28 | 690 | 694 | 675 | 676 | 982,000 |
| 2003/01/27 | 703 | 707 | 692 | 700 | 1,613,000 |
| 2003/01/24 | 700 | 710 | 693 | 698 | 2,629,000 |
| 2003/01/23 | 658 | 682 | 644 | 680 | 2,181,000 |
| 2003/01/22 | 642 | 663 | 640 | 657 | 1,677,000 |
| 2003/01/21 | 641 | 656 | 641 | 643 | 1,075,000 |
| 2003/01/20 | 651 | 655 | 637 | 646 | 990,000 |
| 2003/01/17 | 650 | 661 | 650 | 661 | 521,000 |
| 2003/01/16 | 643 | 660 | 636 | 659 | 2,178,000 |
| 2003/01/15 | 634 | 647 | 626 | 643 | 1,913,000 |
| 2003/01/14 | 626 | 644 | 626 | 633 | 860,000 |
| 2003/01/10 | 650 | 655 | 621 | 636 | 1,414,000 |
| 2003/01/09 | 648 | 652 | 638 | 650 | 551,000 |
| 2003/01/08 | 660 | 660 | 643 | 649 | 611,000 |
| 2003/01/07 | 692 | 697 | 662 | 665 | 868,000 |
| 2003/01/06 | 678 | 689 | 674 | 686 | 559,000 |