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 |
|---|---|---|---|---|---|
| 2008/12/30 | 860 | 867 | 842 | 865 | 808,000 |
| 2008/12/29 | 845 | 857 | 835 | 855 | 1,871,000 |
| 2008/12/26 | 838 | 841 | 825 | 835 | 879,000 |
| 2008/12/25 | 838 | 843 | 826 | 833 | 1,264,000 |
| 2008/12/24 | 810 | 815 | 795 | 808 | 1,354,000 |
| 2008/12/22 | 819 | 829 | 802 | 826 | 2,674,000 |
| 2008/12/19 | 821 | 857 | 814 | 829 | 3,034,000 |
| 2008/12/18 | 825 | 833 | 814 | 818 | 4,300,000 |
| 2008/12/17 | 821 | 836 | 790 | 815 | 3,438,000 |
| 2008/12/16 | 820 | 834 | 813 | 820 | 2,513,000 |
| 2008/12/15 | 804 | 826 | 801 | 822 | 2,631,000 |
| 2008/12/12 | 818 | 818 | 764 | 790 | 5,870,000 |
| 2008/12/11 | 810 | 832 | 798 | 828 | 2,932,000 |
| 2008/12/10 | 769 | 854 | 769 | 837 | 4,727,000 |
| 2008/12/09 | 777 | 792 | 768 | 779 | 2,454,000 |
| 2008/12/08 | 741 | 781 | 737 | 763 | 1,916,000 |
| 2008/12/05 | 750 | 765 | 738 | 738 | 2,456,000 |
| 2008/12/04 | 746 | 751 | 731 | 742 | 2,302,000 |
| 2008/12/03 | 739 | 751 | 721 | 742 | 2,135,000 |
| 2008/12/02 | 727 | 743 | 720 | 724 | 2,757,000 |
| 2008/12/01 | 796 | 796 | 772 | 777 | 1,199,000 |
| 2008/11/28 | 776 | 800 | 765 | 796 | 2,325,000 |
| 2008/11/27 | 791 | 804 | 781 | 786 | 1,644,000 |
| 2008/11/26 | 791 | 804 | 778 | 790 | 2,408,000 |
| 2008/11/25 | 814 | 815 | 758 | 789 | 4,245,000 |
| 2008/11/21 | 691 | 760 | 686 | 754 | 3,480,000 |
| 2008/11/20 | 751 | 763 | 730 | 730 | 2,646,000 |
| 2008/11/19 | 796 | 804 | 769 | 791 | 1,819,000 |
| 2008/11/18 | 794 | 816 | 780 | 804 | 2,612,000 |
| 2008/11/17 | 797 | 827 | 767 | 794 | 3,603,000 |
| 2008/11/14 | 821 | 840 | 786 | 795 | 2,958,000 |
| 2008/11/13 | 776 | 814 | 761 | 795 | 3,352,000 |
| 2008/11/12 | 794 | 818 | 783 | 816 | 3,451,000 |
| 2008/11/11 | 806 | 851 | 791 | 820 | 4,774,000 |
| 2008/11/10 | 810 | 820 | 785 | 816 | 3,032,000 |
| 2008/11/07 | 734 | 805 | 722 | 763 | 5,106,000 |
| 2008/11/06 | 844 | 848 | 794 | 794 | 5,722,000 |
| 2008/11/05 | 893 | 907 | 870 | 894 | 3,411,000 |
| 2008/11/04 | 877 | 891 | 823 | 883 | 3,962,000 |
| 2008/10/31 | 856 | 898 | 835 | 857 | 4,278,000 |
| 2008/10/30 | 836 | 866 | 825 | 866 | 4,836,000 |
| 2008/10/29 | 777 | 779 | 712 | 766 | 4,351,000 |
| 2008/10/28 | 630 | 689 | 612 | 684 | 3,473,000 |
| 2008/10/27 | 698 | 711 | 631 | 644 | 4,863,000 |
| 2008/10/24 | 738 | 738 | 695 | 697 | 4,156,000 |
| 2008/10/23 | 728 | 747 | 700 | 742 | 5,300,000 |
| 2008/10/22 | 810 | 816 | 758 | 758 | 3,744,000 |
| 2008/10/21 | 860 | 868 | 840 | 847 | 3,445,000 |
| 2008/10/20 | 804 | 825 | 791 | 820 | 3,511,000 |
| 2008/10/17 | 742 | 794 | 742 | 794 | 4,766,000 |
| 2008/10/16 | 753 | 767 | 723 | 724 | 4,309,000 |
| 2008/10/15 | 775 | 828 | 771 | 823 | 5,157,000 |
| 2008/10/14 | 764 | 764 | 748 | 764 | 1,859,000 |
| 2008/10/10 | 652 | 698 | 652 | 664 | 5,540,000 |
| 2008/10/09 | 757 | 797 | 740 | 752 | 4,447,000 |
| 2008/10/08 | 799 | 814 | 747 | 767 | 4,826,000 |
| 2008/10/07 | 781 | 840 | 775 | 833 | 3,759,000 |
| 2008/10/06 | 875 | 875 | 820 | 830 | 3,048,000 |
| 2008/10/03 | 929 | 930 | 900 | 900 | 3,176,000 |
| 2008/10/02 | 992 | 994 | 933 | 939 | 3,928,000 |
| 2008/10/01 | 998 | 1,012 | 984 | 987 | 2,703,000 |
| 2008/09/30 | 988 | 1,016 | 975 | 988 | 2,981,000 |
| 2008/09/29 | 1,050 | 1,086 | 1,040 | 1,048 | 2,344,000 |
| 2008/09/26 | 1,031 | 1,052 | 1,025 | 1,044 | 2,543,000 |
| 2008/09/25 | 1,020 | 1,031 | 997 | 1,018 | 3,328,000 |
| 2008/09/24 | 1,020 | 1,030 | 1,009 | 1,019 | 6,129,000 |
| 2008/09/22 | 1,085 | 1,100 | 1,041 | 1,071 | 4,360,000 |
| 2008/09/19 | 1,058 | 1,111 | 1,058 | 1,094 | 5,977,000 |
| 2008/09/18 | 1,022 | 1,069 | 1,000 | 1,057 | 4,597,000 |
| 2008/09/17 | 1,023 | 1,052 | 1,019 | 1,045 | 4,294,000 |
| 2008/09/16 | 975 | 1,016 | 971 | 1,003 | 3,688,000 |
| 2008/09/12 | 1,025 | 1,046 | 1,019 | 1,045 | 4,795,000 |
| 2008/09/11 | 1,003 | 1,026 | 1,000 | 1,005 | 2,232,000 |
| 2008/09/10 | 975 | 1,037 | 975 | 1,031 | 3,122,000 |
| 2008/09/09 | 995 | 999 | 984 | 994 | 1,895,000 |
| 2008/09/08 | 966 | 1,009 | 965 | 1,008 | 3,005,000 |
| 2008/09/05 | 937 | 939 | 912 | 936 | 4,110,000 |
| 2008/09/04 | 1,000 | 1,001 | 966 | 967 | 4,750,000 |
| 2008/09/03 | 1,007 | 1,020 | 1,006 | 1,013 | 2,898,000 |
| 2008/09/02 | 1,018 | 1,037 | 1,002 | 1,010 | 5,162,000 |
| 2008/09/01 | 1,075 | 1,077 | 1,045 | 1,052 | 2,200,000 |
| 2008/08/29 | 1,048 | 1,082 | 1,031 | 1,080 | 3,164,000 |
| 2008/08/28 | 1,012 | 1,035 | 1,012 | 1,028 | 2,506,000 |
| 2008/08/27 | 1,030 | 1,042 | 1,018 | 1,022 | 2,598,000 |
| 2008/08/26 | 1,030 | 1,054 | 1,020 | 1,050 | 1,768,000 |
| 2008/08/25 | 1,045 | 1,064 | 1,038 | 1,050 | 2,224,000 |
| 2008/08/22 | 1,037 | 1,049 | 1,020 | 1,034 | 1,187,000 |
| 2008/08/21 | 1,019 | 1,040 | 1,012 | 1,028 | 1,972,000 |
| 2008/08/20 | 1,006 | 1,030 | 1,003 | 1,027 | 2,214,000 |
| 2008/08/19 | 1,030 | 1,036 | 1,011 | 1,026 | 2,730,000 |
| 2008/08/18 | 1,033 | 1,087 | 1,027 | 1,068 | 2,223,000 |
| 2008/08/15 | 1,032 | 1,035 | 1,008 | 1,033 | 1,949,000 |
| 2008/08/14 | 1,023 | 1,032 | 1,012 | 1,022 | 1,842,000 |
| 2008/08/13 | 1,066 | 1,067 | 1,018 | 1,028 | 2,726,000 |
| 2008/08/12 | 1,068 | 1,074 | 1,043 | 1,046 | 2,305,000 |
| 2008/08/11 | 1,048 | 1,084 | 1,046 | 1,076 | 3,273,000 |
| 2008/08/08 | 1,001 | 1,041 | 987 | 1,036 | 4,262,000 |
| 2008/08/07 | 1,033 | 1,038 | 977 | 1,000 | 3,978,000 |
| 2008/08/06 | 980 | 1,028 | 980 | 1,026 | 3,956,000 |
| 2008/08/05 | 953 | 979 | 949 | 973 | 5,029,000 |
| 2008/08/04 | 957 | 971 | 939 | 963 | 3,981,000 |
| 2008/08/01 | 1,021 | 1,021 | 935 | 957 | 5,440,000 |
| 2008/07/31 | 1,049 | 1,060 | 1,001 | 1,025 | 3,503,000 |
| 2008/07/30 | 1,027 | 1,049 | 1,026 | 1,049 | 1,935,000 |
| 2008/07/29 | 1,024 | 1,027 | 990 | 1,012 | 2,074,000 |
| 2008/07/28 | 1,022 | 1,047 | 1,022 | 1,034 | 2,162,000 |
| 2008/07/25 | 1,045 | 1,046 | 1,011 | 1,013 | 3,080,000 |
| 2008/07/24 | 1,015 | 1,044 | 1,003 | 1,044 | 4,015,000 |
| 2008/07/23 | 984 | 1,016 | 982 | 1,011 | 3,283,000 |
| 2008/07/22 | 943 | 971 | 937 | 971 | 3,316,000 |
| 2008/07/18 | 955 | 964 | 935 | 940 | 3,274,000 |
| 2008/07/17 | 921 | 939 | 921 | 935 | 2,740,000 |
| 2008/07/16 | 922 | 922 | 894 | 911 | 4,744,000 |
| 2008/07/15 | 965 | 965 | 939 | 943 | 2,930,000 |
| 2008/07/14 | 947 | 981 | 947 | 964 | 2,949,000 |
| 2008/07/11 | 983 | 983 | 949 | 957 | 4,131,000 |
| 2008/07/10 | 965 | 983 | 964 | 974 | 4,287,000 |
| 2008/07/09 | 958 | 974 | 951 | 961 | 3,831,000 |
| 2008/07/08 | 966 | 968 | 939 | 946 | 4,341,000 |
| 2008/07/07 | 968 | 1,002 | 958 | 1,000 | 3,444,000 |
| 2008/07/04 | 966 | 980 | 958 | 969 | 3,092,000 |
| 2008/07/03 | 964 | 971 | 955 | 963 | 3,761,000 |
| 2008/07/02 | 974 | 984 | 961 | 970 | 3,827,000 |
| 2008/07/01 | 1,018 | 1,038 | 989 | 994 | 4,321,000 |
| 2008/06/30 | 988 | 1,025 | 980 | 998 | 5,016,000 |
| 2008/06/27 | 971 | 975 | 958 | 975 | 5,047,000 |
| 2008/06/26 | 986 | 1,011 | 986 | 1,001 | 5,166,000 |
| 2008/06/25 | 999 | 1,002 | 968 | 1,000 | 4,779,000 |
| 2008/06/24 | 992 | 1,004 | 973 | 989 | 5,312,000 |
| 2008/06/23 | 1,018 | 1,034 | 992 | 1,017 | 4,460,000 |
| 2008/06/20 | 1,051 | 1,058 | 1,020 | 1,029 | 4,776,000 |
| 2008/06/19 | 1,060 | 1,062 | 1,023 | 1,031 | 4,753,000 |
| 2008/06/18 | 1,097 | 1,102 | 1,088 | 1,100 | 4,686,000 |
| 2008/06/17 | 1,093 | 1,100 | 1,082 | 1,087 | 5,039,000 |
| 2008/06/16 | 1,098 | 1,099 | 1,074 | 1,097 | 5,036,000 |
| 2008/06/13 | 1,057 | 1,089 | 1,052 | 1,082 | 12,789,000 |
| 2008/06/12 | 1,101 | 1,107 | 1,056 | 1,097 | 10,261,000 |
| 2008/06/11 | 1,152 | 1,168 | 1,148 | 1,161 | 9,254,000 |
| 2008/06/10 | 1,268 | 1,279 | 1,222 | 1,232 | 3,809,000 |
| 2008/06/09 | 1,268 | 1,274 | 1,245 | 1,267 | 2,748,000 |
| 2008/06/06 | 1,300 | 1,328 | 1,286 | 1,288 | 3,043,000 |
| 2008/06/05 | 1,274 | 1,301 | 1,269 | 1,280 | 3,914,000 |
| 2008/06/04 | 1,216 | 1,318 | 1,215 | 1,314 | 8,058,000 |
| 2008/06/03 | 1,270 | 1,270 | 1,236 | 1,256 | 3,355,000 |
| 2008/06/02 | 1,293 | 1,304 | 1,265 | 1,290 | 2,056,000 |
| 2008/05/30 | 1,288 | 1,322 | 1,281 | 1,293 | 3,160,000 |
| 2008/05/29 | 1,245 | 1,278 | 1,242 | 1,270 | 2,578,000 |
| 2008/05/28 | 1,244 | 1,253 | 1,203 | 1,218 | 2,686,000 |
| 2008/05/27 | 1,215 | 1,238 | 1,215 | 1,231 | 1,361,000 |
| 2008/05/26 | 1,230 | 1,230 | 1,203 | 1,207 | 1,802,000 |
| 2008/05/23 | 1,227 | 1,258 | 1,214 | 1,239 | 2,020,000 |
| 2008/05/22 | 1,189 | 1,233 | 1,181 | 1,226 | 2,186,000 |
| 2008/05/21 | 1,227 | 1,249 | 1,193 | 1,203 | 3,164,000 |
| 2008/05/20 | 1,251 | 1,275 | 1,240 | 1,247 | 3,198,000 |
| 2008/05/19 | 1,251 | 1,259 | 1,237 | 1,248 | 3,104,000 |
| 2008/05/16 | 1,307 | 1,319 | 1,264 | 1,271 | 3,794,000 |
| 2008/05/15 | 1,291 | 1,330 | 1,260 | 1,305 | 6,662,000 |
| 2008/05/14 | 1,236 | 1,305 | 1,236 | 1,290 | 5,945,000 |
| 2008/05/13 | 1,207 | 1,268 | 1,183 | 1,247 | 5,149,000 |
| 2008/05/12 | 1,165 | 1,196 | 1,151 | 1,187 | 2,078,000 |
| 2008/05/09 | 1,176 | 1,193 | 1,164 | 1,190 | 3,717,000 |
| 2008/05/08 | 1,200 | 1,202 | 1,167 | 1,170 | 2,292,000 |
| 2008/05/07 | 1,185 | 1,215 | 1,180 | 1,210 | 2,681,000 |
| 2008/05/02 | 1,160 | 1,183 | 1,160 | 1,179 | 1,903,000 |
| 2008/05/01 | 1,164 | 1,169 | 1,136 | 1,140 | 2,535,000 |
| 2008/04/30 | 1,149 | 1,180 | 1,138 | 1,171 | 3,879,000 |
| 2008/04/28 | 1,118 | 1,137 | 1,106 | 1,131 | 3,967,000 |
| 2008/04/25 | 1,134 | 1,140 | 1,111 | 1,117 | 3,702,000 |
| 2008/04/24 | 1,109 | 1,133 | 1,098 | 1,114 | 4,650,000 |
| 2008/04/23 | 1,069 | 1,095 | 1,063 | 1,069 | 1,675,000 |
| 2008/04/22 | 1,065 | 1,074 | 1,051 | 1,070 | 1,809,000 |
| 2008/04/21 | 1,080 | 1,084 | 1,063 | 1,071 | 1,222,000 |
| 2008/04/18 | 1,044 | 1,068 | 1,032 | 1,066 | 2,252,000 |
| 2008/04/17 | 1,069 | 1,085 | 1,046 | 1,051 | 4,487,000 |
| 2008/04/16 | 1,052 | 1,064 | 1,039 | 1,059 | 1,943,000 |
| 2008/04/15 | 1,030 | 1,049 | 1,017 | 1,037 | 1,647,000 |
| 2008/04/14 | 1,032 | 1,040 | 1,015 | 1,025 | 1,679,000 |
| 2008/04/11 | 1,026 | 1,079 | 1,015 | 1,072 | 4,041,000 |
| 2008/04/10 | 1,008 | 1,026 | 995 | 1,010 | 3,080,000 |
| 2008/04/09 | 1,071 | 1,077 | 1,013 | 1,026 | 2,875,000 |
| 2008/04/08 | 1,080 | 1,092 | 1,064 | 1,076 | 2,667,000 |
| 2008/04/07 | 1,078 | 1,082 | 1,061 | 1,080 | 3,189,000 |
| 2008/04/04 | 1,052 | 1,083 | 1,040 | 1,063 | 2,372,000 |
| 2008/04/03 | 1,040 | 1,080 | 1,038 | 1,071 | 3,127,000 |
| 2008/04/02 | 1,020 | 1,046 | 1,015 | 1,045 | 4,657,000 |
| 2008/04/01 | 974 | 993 | 957 | 970 | 5,652,000 |
| 2008/03/31 | 1,042 | 1,050 | 980 | 987 | 5,672,000 |
| 2008/03/28 | 997 | 1,023 | 975 | 1,013 | 3,234,000 |
| 2008/03/27 | 1,020 | 1,021 | 990 | 1,008 | 2,591,000 |
| 2008/03/26 | 1,046 | 1,052 | 1,024 | 1,033 | 3,056,000 |
| 2008/03/25 | 1,060 | 1,073 | 1,029 | 1,050 | 5,285,000 |
| 2008/03/24 | 1,007 | 1,043 | 1,004 | 1,034 | 2,937,000 |
| 2008/03/21 | 973 | 1,009 | 973 | 1,006 | 2,634,000 |
| 2008/03/19 | 967 | 983 | 957 | 970 | 2,836,000 |
| 2008/03/18 | 916 | 937 | 899 | 930 | 3,587,000 |
| 2008/03/17 | 927 | 934 | 881 | 911 | 4,936,000 |
| 2008/03/14 | 973 | 973 | 904 | 917 | 11,451,000 |
| 2008/03/13 | 1,010 | 1,023 | 952 | 972 | 5,561,000 |
| 2008/03/12 | 1,015 | 1,031 | 1,007 | 1,021 | 4,248,000 |
| 2008/03/11 | 968 | 1,000 | 968 | 994 | 4,828,000 |
| 2008/03/10 | 980 | 985 | 956 | 967 | 3,340,000 |
| 2008/03/07 | 980 | 997 | 968 | 982 | 4,290,000 |
| 2008/03/06 | 1,023 | 1,027 | 994 | 1,015 | 4,563,000 |
| 2008/03/05 | 998 | 1,008 | 991 | 1,003 | 5,625,000 |
| 2008/03/04 | 992 | 1,027 | 982 | 989 | 6,687,000 |
| 2008/03/03 | 1,049 | 1,049 | 1,012 | 1,012 | 5,940,000 |
| 2008/02/29 | 1,048 | 1,084 | 1,038 | 1,080 | 5,344,000 |
| 2008/02/28 | 1,078 | 1,079 | 1,058 | 1,068 | 5,725,000 |
| 2008/02/27 | 1,091 | 1,115 | 1,085 | 1,093 | 3,777,000 |
| 2008/02/26 | 1,125 | 1,130 | 1,096 | 1,099 | 6,109,000 |
| 2008/02/25 | 1,089 | 1,114 | 1,080 | 1,105 | 4,580,000 |
| 2008/02/22 | 1,097 | 1,097 | 1,060 | 1,076 | 4,180,000 |
| 2008/02/21 | 1,070 | 1,113 | 1,064 | 1,099 | 4,724,000 |
| 2008/02/20 | 1,102 | 1,118 | 1,053 | 1,058 | 5,575,000 |
| 2008/02/19 | 1,128 | 1,129 | 1,101 | 1,108 | 5,284,000 |
| 2008/02/18 | 1,139 | 1,152 | 1,123 | 1,127 | 3,179,000 |
| 2008/02/15 | 1,138 | 1,147 | 1,103 | 1,135 | 5,198,000 |
| 2008/02/14 | 1,104 | 1,144 | 1,060 | 1,137 | 12,129,000 |
| 2008/02/13 | 1,171 | 1,175 | 1,090 | 1,117 | 24,847,000 |
| 2008/02/12 | 1,211 | 1,211 | 1,211 | 1,211 | 281,000 |
| 2008/02/08 | 1,429 | 1,447 | 1,403 | 1,411 | 3,748,000 |
| 2008/02/07 | 1,401 | 1,455 | 1,397 | 1,448 | 2,992,000 |
| 2008/02/06 | 1,445 | 1,455 | 1,398 | 1,399 | 2,735,000 |
| 2008/02/05 | 1,486 | 1,495 | 1,461 | 1,485 | 1,941,000 |
| 2008/02/04 | 1,469 | 1,489 | 1,463 | 1,485 | 3,377,000 |
| 2008/02/01 | 1,471 | 1,486 | 1,437 | 1,449 | 2,914,000 |
| 2008/01/31 | 1,427 | 1,488 | 1,427 | 1,482 | 2,403,000 |
| 2008/01/30 | 1,483 | 1,507 | 1,452 | 1,467 | 3,185,000 |
| 2008/01/29 | 1,405 | 1,471 | 1,380 | 1,463 | 5,915,000 |
| 2008/01/28 | 1,438 | 1,445 | 1,407 | 1,410 | 4,674,000 |
| 2008/01/25 | 1,415 | 1,475 | 1,398 | 1,471 | 5,247,000 |
| 2008/01/24 | 1,302 | 1,432 | 1,294 | 1,405 | 7,809,000 |
| 2008/01/23 | 1,288 | 1,310 | 1,256 | 1,282 | 4,389,000 |
| 2008/01/22 | 1,300 | 1,322 | 1,265 | 1,268 | 4,209,000 |
| 2008/01/21 | 1,391 | 1,391 | 1,352 | 1,363 | 4,351,000 |
| 2008/01/18 | 1,320 | 1,420 | 1,292 | 1,411 | 8,350,000 |
| 2008/01/17 | 1,287 | 1,357 | 1,279 | 1,351 | 4,076,000 |
| 2008/01/16 | 1,270 | 1,313 | 1,263 | 1,284 | 5,085,000 |
| 2008/01/15 | 1,370 | 1,371 | 1,312 | 1,323 | 4,467,000 |
| 2008/01/11 | 1,447 | 1,448 | 1,367 | 1,371 | 4,768,000 |
| 2008/01/10 | 1,470 | 1,487 | 1,447 | 1,447 | 3,844,000 |
| 2008/01/09 | 1,386 | 1,454 | 1,362 | 1,452 | 2,899,000 |
| 2008/01/08 | 1,373 | 1,410 | 1,373 | 1,407 | 2,603,000 |
| 2008/01/07 | 1,379 | 1,406 | 1,370 | 1,393 | 2,679,000 |
| 2008/01/04 | 1,403 | 1,420 | 1,375 | 1,405 | 2,187,000 |