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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,010 | 1,010 | 993 | 994 | 1,170,000 |
| 2009/12/29 | 1,001 | 1,017 | 993 | 1,008 | 1,388,000 |
| 2009/12/28 | 987 | 1,008 | 987 | 1,001 | 1,437,000 |
| 2009/12/25 | 993 | 994 | 978 | 989 | 1,099,000 |
| 2009/12/24 | 975 | 988 | 968 | 986 | 1,625,000 |
| 2009/12/22 | 969 | 983 | 968 | 981 | 1,486,000 |
| 2009/12/21 | 971 | 974 | 965 | 965 | 1,160,000 |
| 2009/12/18 | 959 | 962 | 944 | 958 | 2,152,000 |
| 2009/12/17 | 980 | 988 | 958 | 958 | 2,315,000 |
| 2009/12/16 | 980 | 989 | 967 | 981 | 2,505,000 |
| 2009/12/15 | 974 | 976 | 959 | 960 | 1,968,000 |
| 2009/12/14 | 942 | 965 | 935 | 965 | 2,130,000 |
| 2009/12/11 | 930 | 949 | 917 | 948 | 6,193,000 |
| 2009/12/10 | 950 | 965 | 939 | 940 | 2,779,000 |
| 2009/12/09 | 952 | 967 | 949 | 961 | 2,623,000 |
| 2009/12/08 | 960 | 969 | 956 | 958 | 2,638,000 |
| 2009/12/07 | 952 | 965 | 947 | 948 | 2,347,000 |
| 2009/12/04 | 948 | 948 | 929 | 932 | 2,585,000 |
| 2009/12/03 | 908 | 929 | 899 | 928 | 2,819,000 |
| 2009/12/02 | 878 | 894 | 867 | 883 | 1,900,000 |
| 2009/12/01 | 863 | 889 | 850 | 888 | 2,474,000 |
| 2009/11/30 | 842 | 869 | 838 | 869 | 2,701,000 |
| 2009/11/27 | 840 | 840 | 821 | 825 | 2,465,000 |
| 2009/11/26 | 850 | 866 | 845 | 852 | 3,051,000 |
| 2009/11/25 | 873 | 875 | 857 | 861 | 2,125,000 |
| 2009/11/24 | 886 | 891 | 857 | 863 | 3,860,000 |
| 2009/11/20 | 883 | 895 | 876 | 895 | 3,166,000 |
| 2009/11/19 | 905 | 905 | 874 | 893 | 3,318,000 |
| 2009/11/18 | 916 | 919 | 890 | 895 | 2,914,000 |
| 2009/11/17 | 931 | 938 | 922 | 926 | 2,140,000 |
| 2009/11/16 | 922 | 942 | 919 | 931 | 2,283,000 |
| 2009/11/13 | 924 | 949 | 912 | 917 | 3,924,000 |
| 2009/11/12 | 930 | 933 | 906 | 914 | 2,820,000 |
| 2009/11/11 | 947 | 951 | 920 | 920 | 2,958,000 |
| 2009/11/10 | 954 | 968 | 946 | 950 | 3,156,000 |
| 2009/11/09 | 937 | 945 | 926 | 938 | 1,555,000 |
| 2009/11/06 | 942 | 942 | 922 | 927 | 3,386,000 |
| 2009/11/05 | 964 | 968 | 928 | 941 | 3,433,000 |
| 2009/11/04 | 951 | 957 | 942 | 956 | 3,386,000 |
| 2009/11/02 | 967 | 973 | 958 | 969 | 2,128,000 |
| 2009/10/30 | 986 | 991 | 974 | 985 | 1,556,000 |
| 2009/10/29 | 969 | 984 | 958 | 974 | 2,439,000 |
| 2009/10/28 | 982 | 998 | 974 | 979 | 2,106,000 |
| 2009/10/27 | 975 | 985 | 972 | 977 | 1,796,000 |
| 2009/10/26 | 984 | 999 | 977 | 985 | 3,119,000 |
| 2009/10/23 | 988 | 1,020 | 981 | 1,004 | 4,473,000 |
| 2009/10/22 | 960 | 969 | 953 | 968 | 1,775,000 |
| 2009/10/21 | 975 | 977 | 954 | 969 | 2,987,000 |
| 2009/10/20 | 967 | 990 | 961 | 974 | 4,218,000 |
| 2009/10/19 | 935 | 949 | 929 | 947 | 2,663,000 |
| 2009/10/16 | 940 | 941 | 925 | 931 | 2,570,000 |
| 2009/10/15 | 934 | 938 | 924 | 931 | 2,406,000 |
| 2009/10/14 | 918 | 924 | 908 | 914 | 3,265,000 |
| 2009/10/13 | 906 | 913 | 891 | 899 | 1,851,000 |
| 2009/10/09 | 879 | 897 | 869 | 896 | 3,341,000 |
| 2009/10/08 | 882 | 883 | 859 | 872 | 3,028,000 |
| 2009/10/07 | 872 | 888 | 858 | 882 | 3,105,000 |
| 2009/10/06 | 886 | 889 | 862 | 872 | 2,173,000 |
| 2009/10/05 | 892 | 900 | 871 | 880 | 2,869,000 |
| 2009/10/02 | 902 | 912 | 898 | 903 | 2,705,000 |
| 2009/10/01 | 920 | 926 | 916 | 922 | 1,884,000 |
| 2009/09/30 | 950 | 950 | 930 | 940 | 1,876,000 |
| 2009/09/29 | 944 | 951 | 930 | 940 | 2,349,000 |
| 2009/09/28 | 941 | 949 | 933 | 940 | 1,683,000 |
| 2009/09/25 | 976 | 978 | 940 | 951 | 1,875,000 |
| 2009/09/24 | 957 | 975 | 932 | 975 | 3,264,000 |
| 2009/09/18 | 969 | 974 | 947 | 956 | 2,931,000 |
| 2009/09/17 | 986 | 991 | 958 | 969 | 2,808,000 |
| 2009/09/16 | 999 | 1,004 | 980 | 984 | 1,838,000 |
| 2009/09/15 | 1,000 | 1,000 | 986 | 994 | 1,595,000 |
| 2009/09/14 | 1,007 | 1,012 | 987 | 990 | 1,830,000 |
| 2009/09/11 | 1,028 | 1,030 | 1,015 | 1,018 | 4,288,000 |
| 2009/09/10 | 1,015 | 1,033 | 1,013 | 1,033 | 1,213,000 |
| 2009/09/09 | 997 | 1,008 | 995 | 1,007 | 1,735,000 |
| 2009/09/08 | 1,009 | 1,012 | 1,001 | 1,009 | 1,177,000 |
| 2009/09/07 | 1,009 | 1,015 | 1,004 | 1,010 | 1,546,000 |
| 2009/09/04 | 1,006 | 1,022 | 1,004 | 1,007 | 3,162,000 |
| 2009/09/03 | 1,020 | 1,035 | 1,008 | 1,021 | 1,924,000 |
| 2009/09/02 | 1,011 | 1,022 | 1,004 | 1,020 | 2,277,000 |
| 2009/09/01 | 1,024 | 1,036 | 1,015 | 1,031 | 1,290,000 |
| 2009/08/31 | 1,025 | 1,048 | 1,018 | 1,037 | 2,643,000 |
| 2009/08/28 | 1,028 | 1,028 | 1,004 | 1,027 | 2,098,000 |
| 2009/08/27 | 1,019 | 1,024 | 1,001 | 1,009 | 1,755,000 |
| 2009/08/26 | 1,009 | 1,030 | 1,007 | 1,019 | 1,851,000 |
| 2009/08/25 | 1,026 | 1,026 | 997 | 999 | 2,150,000 |
| 2009/08/24 | 1,007 | 1,029 | 1,004 | 1,022 | 2,388,000 |
| 2009/08/21 | 990 | 998 | 963 | 975 | 3,028,000 |
| 2009/08/20 | 964 | 1,004 | 964 | 999 | 2,280,000 |
| 2009/08/19 | 992 | 993 | 964 | 968 | 2,940,000 |
| 2009/08/18 | 994 | 1,009 | 993 | 998 | 2,071,000 |
| 2009/08/17 | 1,030 | 1,031 | 996 | 1,000 | 2,492,000 |
| 2009/08/14 | 1,060 | 1,060 | 1,027 | 1,030 | 3,165,000 |
| 2009/08/13 | 1,037 | 1,053 | 1,030 | 1,040 | 2,532,000 |
| 2009/08/12 | 1,013 | 1,021 | 1,004 | 1,006 | 2,101,000 |
| 2009/08/11 | 997 | 1,041 | 996 | 1,039 | 2,732,000 |
| 2009/08/10 | 999 | 1,007 | 982 | 987 | 1,601,000 |
| 2009/08/07 | 969 | 977 | 955 | 977 | 1,720,000 |
| 2009/08/06 | 977 | 978 | 965 | 966 | 1,791,000 |
| 2009/08/05 | 986 | 994 | 966 | 967 | 2,688,000 |
| 2009/08/04 | 995 | 996 | 980 | 986 | 1,999,000 |
| 2009/08/03 | 982 | 989 | 975 | 976 | 1,133,000 |
| 2009/07/31 | 969 | 986 | 969 | 979 | 2,931,000 |
| 2009/07/30 | 993 | 994 | 962 | 968 | 2,101,000 |
| 2009/07/29 | 990 | 1,009 | 988 | 1,002 | 1,757,000 |
| 2009/07/28 | 989 | 995 | 983 | 990 | 1,285,000 |
| 2009/07/27 | 1,019 | 1,020 | 995 | 996 | 2,669,000 |
| 2009/07/24 | 964 | 979 | 962 | 979 | 2,182,000 |
| 2009/07/23 | 956 | 968 | 951 | 957 | 1,548,000 |
| 2009/07/22 | 965 | 968 | 952 | 961 | 1,418,000 |
| 2009/07/21 | 966 | 968 | 946 | 959 | 1,896,000 |
| 2009/07/17 | 914 | 942 | 913 | 936 | 1,944,000 |
| 2009/07/16 | 939 | 945 | 908 | 910 | 2,070,000 |
| 2009/07/15 | 925 | 929 | 906 | 913 | 2,376,000 |
| 2009/07/14 | 918 | 922 | 896 | 915 | 2,744,000 |
| 2009/07/13 | 927 | 939 | 901 | 903 | 2,257,000 |
| 2009/07/10 | 949 | 949 | 932 | 937 | 2,829,000 |
| 2009/07/09 | 949 | 957 | 938 | 939 | 2,040,000 |
| 2009/07/08 | 959 | 962 | 930 | 939 | 1,983,000 |
| 2009/07/07 | 965 | 975 | 956 | 969 | 1,673,000 |
| 2009/07/06 | 972 | 978 | 954 | 964 | 2,119,000 |
| 2009/07/03 | 983 | 986 | 969 | 984 | 2,695,000 |
| 2009/07/02 | 1,049 | 1,050 | 993 | 995 | 3,133,000 |
| 2009/07/01 | 1,038 | 1,057 | 1,029 | 1,035 | 1,525,000 |
| 2009/06/30 | 1,067 | 1,070 | 1,038 | 1,040 | 2,358,000 |
| 2009/06/29 | 1,047 | 1,055 | 1,016 | 1,027 | 2,074,000 |
| 2009/06/26 | 1,041 | 1,043 | 1,013 | 1,038 | 1,927,000 |
| 2009/06/25 | 1,025 | 1,049 | 1,016 | 1,043 | 3,306,000 |
| 2009/06/24 | 1,033 | 1,043 | 1,012 | 1,016 | 3,566,000 |
| 2009/06/23 | 991 | 1,017 | 989 | 1,013 | 4,697,000 |
| 2009/06/22 | 975 | 1,015 | 965 | 1,011 | 3,449,000 |
| 2009/06/19 | 979 | 988 | 957 | 965 | 2,464,000 |
| 2009/06/18 | 971 | 980 | 952 | 969 | 1,759,000 |
| 2009/06/17 | 981 | 993 | 971 | 981 | 3,472,000 |
| 2009/06/16 | 983 | 991 | 938 | 941 | 2,381,000 |
| 2009/06/15 | 984 | 1,012 | 980 | 993 | 3,538,000 |
| 2009/06/12 | 925 | 1,000 | 913 | 985 | 8,720,000 |
| 2009/06/11 | 933 | 939 | 913 | 916 | 3,070,000 |
| 2009/06/10 | 876 | 903 | 875 | 903 | 2,141,000 |
| 2009/06/09 | 891 | 895 | 868 | 873 | 1,547,000 |
| 2009/06/08 | 881 | 900 | 881 | 887 | 1,397,000 |
| 2009/06/05 | 881 | 884 | 868 | 876 | 2,327,000 |
| 2009/06/04 | 899 | 903 | 886 | 890 | 1,525,000 |
| 2009/06/03 | 911 | 917 | 896 | 900 | 1,480,000 |
| 2009/06/02 | 932 | 935 | 905 | 911 | 2,421,000 |
| 2009/06/01 | 908 | 927 | 903 | 925 | 2,006,000 |
| 2009/05/29 | 909 | 909 | 893 | 906 | 1,925,000 |
| 2009/05/28 | 924 | 925 | 906 | 909 | 1,892,000 |
| 2009/05/27 | 924 | 940 | 923 | 930 | 2,224,000 |
| 2009/05/26 | 930 | 937 | 913 | 923 | 1,632,000 |
| 2009/05/25 | 912 | 923 | 905 | 920 | 2,208,000 |
| 2009/05/22 | 886 | 895 | 883 | 892 | 1,749,000 |
| 2009/05/21 | 903 | 913 | 892 | 909 | 2,518,000 |
| 2009/05/20 | 890 | 905 | 883 | 902 | 2,611,000 |
| 2009/05/19 | 888 | 899 | 885 | 889 | 2,601,000 |
| 2009/05/18 | 868 | 873 | 846 | 853 | 2,323,000 |
| 2009/05/15 | 869 | 901 | 869 | 889 | 2,578,000 |
| 2009/05/14 | 864 | 871 | 853 | 868 | 2,151,000 |
| 2009/05/13 | 896 | 900 | 862 | 887 | 3,188,000 |
| 2009/05/12 | 896 | 903 | 889 | 891 | 2,645,000 |
| 2009/05/11 | 900 | 954 | 893 | 906 | 4,008,000 |
| 2009/05/08 | 905 | 917 | 893 | 910 | 1,958,000 |
| 2009/05/07 | 896 | 908 | 888 | 908 | 2,200,000 |
| 2009/05/01 | 849 | 864 | 844 | 856 | 1,418,000 |
| 2009/04/30 | 861 | 864 | 845 | 859 | 2,395,000 |
| 2009/04/28 | 868 | 872 | 822 | 822 | 2,751,000 |
| 2009/04/27 | 866 | 886 | 854 | 868 | 1,950,000 |
| 2009/04/24 | 864 | 864 | 839 | 846 | 1,805,000 |
| 2009/04/23 | 845 | 866 | 835 | 864 | 1,653,000 |
| 2009/04/22 | 856 | 856 | 829 | 834 | 1,913,000 |
| 2009/04/21 | 844 | 854 | 836 | 848 | 1,584,000 |
| 2009/04/20 | 875 | 878 | 859 | 874 | 1,578,000 |
| 2009/04/17 | 872 | 883 | 861 | 874 | 2,483,000 |
| 2009/04/16 | 891 | 900 | 859 | 867 | 2,293,000 |
| 2009/04/15 | 897 | 897 | 871 | 884 | 2,292,000 |
| 2009/04/14 | 897 | 897 | 865 | 890 | 2,323,000 |
| 2009/04/13 | 891 | 910 | 876 | 901 | 1,562,000 |
| 2009/04/10 | 894 | 896 | 866 | 890 | 3,100,000 |
| 2009/04/09 | 851 | 876 | 845 | 874 | 3,396,000 |
| 2009/04/08 | 871 | 872 | 834 | 848 | 2,593,000 |
| 2009/04/07 | 865 | 883 | 861 | 875 | 1,822,000 |
| 2009/04/06 | 878 | 879 | 851 | 859 | 1,774,000 |
| 2009/04/03 | 871 | 878 | 849 | 859 | 1,921,000 |
| 2009/04/02 | 830 | 869 | 819 | 865 | 2,304,000 |
| 2009/04/01 | 793 | 832 | 790 | 820 | 3,046,000 |
| 2009/03/31 | 815 | 816 | 786 | 792 | 2,975,000 |
| 2009/03/30 | 828 | 831 | 793 | 793 | 2,849,000 |
| 2009/03/27 | 842 | 846 | 814 | 818 | 3,118,000 |
| 2009/03/26 | 824 | 842 | 800 | 841 | 1,843,000 |
| 2009/03/25 | 856 | 857 | 832 | 844 | 3,895,000 |
| 2009/03/24 | 820 | 858 | 818 | 855 | 4,565,000 |
| 2009/03/23 | 770 | 801 | 763 | 800 | 3,209,000 |
| 2009/03/19 | 768 | 769 | 743 | 763 | 3,590,000 |
| 2009/03/18 | 770 | 775 | 756 | 760 | 2,839,000 |
| 2009/03/17 | 719 | 753 | 714 | 747 | 2,755,000 |
| 2009/03/16 | 709 | 714 | 701 | 703 | 2,352,000 |
| 2009/03/13 | 666 | 688 | 662 | 683 | 6,456,000 |
| 2009/03/12 | 643 | 646 | 626 | 637 | 3,306,000 |
| 2009/03/11 | 645 | 654 | 630 | 646 | 3,082,000 |
| 2009/03/10 | 605 | 627 | 603 | 621 | 3,096,000 |
| 2009/03/09 | 642 | 652 | 609 | 615 | 2,661,000 |
| 2009/03/06 | 654 | 664 | 635 | 652 | 2,774,000 |
| 2009/03/05 | 646 | 682 | 643 | 668 | 3,127,000 |
| 2009/03/04 | 612 | 646 | 609 | 640 | 3,399,000 |
| 2009/03/03 | 622 | 641 | 619 | 632 | 3,095,000 |
| 2009/03/02 | 629 | 648 | 622 | 646 | 2,990,000 |
| 2009/02/27 | 644 | 665 | 631 | 649 | 4,383,000 |
| 2009/02/26 | 644 | 655 | 627 | 634 | 3,224,000 |
| 2009/02/25 | 664 | 666 | 640 | 654 | 3,765,000 |
| 2009/02/24 | 650 | 658 | 644 | 654 | 2,597,000 |
| 2009/02/23 | 665 | 676 | 652 | 671 | 2,759,000 |
| 2009/02/20 | 700 | 719 | 679 | 685 | 3,576,000 |
| 2009/02/19 | 745 | 748 | 706 | 706 | 3,303,000 |
| 2009/02/18 | 709 | 730 | 708 | 725 | 2,823,000 |
| 2009/02/17 | 717 | 727 | 710 | 719 | 1,160,000 |
| 2009/02/16 | 730 | 735 | 725 | 731 | 1,375,000 |
| 2009/02/13 | 725 | 738 | 723 | 725 | 2,260,000 |
| 2009/02/12 | 731 | 731 | 703 | 710 | 2,350,000 |
| 2009/02/10 | 739 | 760 | 730 | 748 | 2,773,000 |
| 2009/02/09 | 782 | 786 | 724 | 730 | 3,934,000 |
| 2009/02/06 | 792 | 806 | 772 | 779 | 2,141,000 |
| 2009/02/05 | 813 | 818 | 790 | 798 | 2,529,000 |
| 2009/02/04 | 802 | 813 | 799 | 808 | 1,679,000 |
| 2009/02/03 | 812 | 844 | 802 | 804 | 1,445,000 |
| 2009/02/02 | 803 | 811 | 791 | 802 | 1,462,000 |
| 2009/01/30 | 810 | 820 | 802 | 819 | 1,851,000 |
| 2009/01/29 | 825 | 833 | 803 | 818 | 2,471,000 |
| 2009/01/28 | 832 | 834 | 808 | 826 | 1,499,000 |
| 2009/01/27 | 813 | 830 | 809 | 822 | 2,284,000 |
| 2009/01/26 | 811 | 820 | 792 | 796 | 1,984,000 |
| 2009/01/23 | 800 | 805 | 787 | 791 | 1,551,000 |
| 2009/01/22 | 809 | 818 | 788 | 818 | 3,629,000 |
| 2009/01/21 | 824 | 828 | 801 | 803 | 2,790,000 |
| 2009/01/20 | 845 | 850 | 829 | 838 | 2,843,000 |
| 2009/01/19 | 855 | 858 | 839 | 844 | 1,399,000 |
| 2009/01/16 | 818 | 844 | 814 | 837 | 2,314,000 |
| 2009/01/15 | 807 | 818 | 793 | 806 | 3,142,000 |
| 2009/01/14 | 823 | 834 | 819 | 825 | 2,453,000 |
| 2009/01/13 | 845 | 847 | 832 | 833 | 2,285,000 |
| 2009/01/09 | 887 | 908 | 882 | 885 | 2,322,000 |
| 2009/01/08 | 886 | 897 | 877 | 878 | 2,088,000 |
| 2009/01/07 | 899 | 921 | 897 | 916 | 3,026,000 |
| 2009/01/06 | 890 | 894 | 877 | 884 | 1,953,000 |
| 2009/01/05 | 890 | 893 | 868 | 870 | 1,055,000 |