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 |
---|---|---|---|---|---|
2011/12/30 | 917 | 918 | 911 | 918 | 1,055,000 |
2011/12/29 | 905 | 911 | 902 | 910 | 597,000 |
2011/12/28 | 913 | 918 | 906 | 907 | 1,152,000 |
2011/12/27 | 911 | 919 | 909 | 918 | 947,000 |
2011/12/26 | 929 | 929 | 916 | 918 | 921,000 |
2011/12/22 | 913 | 920 | 909 | 914 | 1,848,000 |
2011/12/21 | 918 | 920 | 913 | 918 | 1,373,000 |
2011/12/20 | 903 | 912 | 903 | 910 | 1,166,000 |
2011/12/19 | 911 | 914 | 906 | 907 | 1,293,000 |
2011/12/16 | 925 | 931 | 917 | 918 | 1,669,000 |
2011/12/15 | 929 | 930 | 917 | 919 | 1,712,000 |
2011/12/14 | 927 | 934 | 924 | 933 | 1,503,000 |
2011/12/13 | 917 | 937 | 917 | 932 | 2,012,000 |
2011/12/12 | 940 | 945 | 931 | 931 | 1,387,000 |
2011/12/09 | 914 | 930 | 914 | 925 | 5,661,000 |
2011/12/08 | 935 | 938 | 922 | 929 | 1,747,000 |
2011/12/07 | 934 | 951 | 928 | 950 | 1,696,000 |
2011/12/06 | 946 | 951 | 928 | 929 | 2,110,000 |
2011/12/05 | 940 | 943 | 931 | 943 | 1,057,000 |
2011/12/02 | 926 | 934 | 920 | 930 | 2,010,000 |
2011/12/01 | 934 | 943 | 913 | 917 | 2,891,000 |
2011/11/30 | 919 | 920 | 909 | 916 | 2,829,000 |
2011/11/29 | 918 | 931 | 914 | 921 | 2,230,000 |
2011/11/28 | 924 | 930 | 914 | 928 | 1,049,000 |
2011/11/25 | 930 | 940 | 922 | 924 | 1,213,000 |
2011/11/24 | 926 | 939 | 922 | 929 | 1,315,000 |
2011/11/22 | 928 | 945 | 926 | 939 | 1,404,000 |
2011/11/21 | 926 | 938 | 923 | 927 | 1,341,000 |
2011/11/18 | 928 | 932 | 921 | 926 | 1,838,000 |
2011/11/17 | 948 | 952 | 935 | 949 | 1,182,000 |
2011/11/16 | 970 | 974 | 950 | 952 | 969,000 |
2011/11/15 | 971 | 977 | 963 | 967 | 1,019,000 |
2011/11/14 | 969 | 974 | 961 | 974 | 1,305,000 |
2011/11/11 | 976 | 979 | 957 | 967 | 1,825,000 |
2011/11/10 | 965 | 971 | 957 | 971 | 1,428,000 |
2011/11/09 | 965 | 986 | 962 | 985 | 2,303,000 |
2011/11/08 | 972 | 982 | 950 | 952 | 2,563,000 |
2011/11/07 | 969 | 977 | 962 | 975 | 1,454,000 |
2011/11/04 | 972 | 972 | 957 | 969 | 1,408,000 |
2011/11/02 | 972 | 972 | 955 | 961 | 2,114,000 |
2011/11/01 | 977 | 981 | 972 | 977 | 1,471,000 |
2011/10/31 | 991 | 1,004 | 983 | 985 | 1,996,000 |
2011/10/28 | 1,008 | 1,015 | 991 | 997 | 2,428,000 |
2011/10/27 | 984 | 989 | 973 | 986 | 1,623,000 |
2011/10/26 | 993 | 993 | 974 | 978 | 1,446,000 |
2011/10/25 | 1,008 | 1,008 | 988 | 989 | 1,351,000 |
2011/10/24 | 1,000 | 1,009 | 998 | 1,004 | 1,058,000 |
2011/10/21 | 993 | 998 | 985 | 987 | 841,000 |
2011/10/20 | 998 | 999 | 987 | 989 | 1,519,000 |
2011/10/19 | 994 | 1,005 | 992 | 998 | 1,659,000 |
2011/10/18 | 997 | 1,007 | 976 | 979 | 1,313,000 |
2011/10/17 | 997 | 1,005 | 997 | 1,000 | 1,111,000 |
2011/10/14 | 986 | 994 | 983 | 992 | 1,539,000 |
2011/10/13 | 1,000 | 1,002 | 990 | 996 | 1,035,000 |
2011/10/12 | 999 | 1,003 | 995 | 998 | 1,949,000 |
2011/10/11 | 1,003 | 1,007 | 994 | 1,001 | 1,562,000 |
2011/10/07 | 985 | 989 | 977 | 980 | 1,440,000 |
2011/10/06 | 982 | 997 | 971 | 981 | 1,694,000 |
2011/10/05 | 991 | 998 | 979 | 981 | 2,558,000 |
2011/10/04 | 998 | 1,007 | 987 | 1,004 | 1,851,000 |
2011/10/03 | 985 | 1,016 | 985 | 1,012 | 1,751,000 |
2011/09/30 | 1,001 | 1,008 | 992 | 1,004 | 1,939,000 |
2011/09/29 | 987 | 1,010 | 980 | 1,010 | 2,178,000 |
2011/09/28 | 975 | 995 | 974 | 990 | 1,937,000 |
2011/09/27 | 959 | 970 | 951 | 970 | 1,765,000 |
2011/09/26 | 964 | 968 | 947 | 949 | 3,666,000 |
2011/09/22 | 930 | 952 | 930 | 950 | 2,395,000 |
2011/09/21 | 956 | 959 | 940 | 947 | 2,135,000 |
2011/09/20 | 949 | 956 | 945 | 955 | 1,520,000 |
2011/09/16 | 959 | 964 | 950 | 958 | 1,632,000 |
2011/09/15 | 941 | 947 | 938 | 943 | 1,679,000 |
2011/09/14 | 933 | 943 | 922 | 923 | 1,501,000 |
2011/09/13 | 938 | 941 | 931 | 939 | 1,617,000 |
2011/09/12 | 936 | 939 | 928 | 936 | 1,300,000 |
2011/09/09 | 955 | 975 | 953 | 954 | 5,068,000 |
2011/09/08 | 950 | 956 | 941 | 946 | 1,369,000 |
2011/09/07 | 939 | 950 | 931 | 943 | 1,857,000 |
2011/09/06 | 942 | 942 | 921 | 928 | 1,973,000 |
2011/09/05 | 941 | 947 | 936 | 944 | 1,848,000 |
2011/09/02 | 945 | 950 | 933 | 948 | 2,719,000 |
2011/09/01 | 949 | 955 | 940 | 951 | 2,631,000 |
2011/08/31 | 935 | 944 | 926 | 944 | 2,062,000 |
2011/08/30 | 923 | 938 | 923 | 934 | 2,044,000 |
2011/08/29 | 909 | 922 | 904 | 912 | 1,498,000 |
2011/08/26 | 917 | 917 | 908 | 913 | 1,982,000 |
2011/08/25 | 912 | 929 | 909 | 919 | 3,065,000 |
2011/08/24 | 918 | 923 | 895 | 897 | 3,658,000 |
2011/08/23 | 896 | 905 | 892 | 903 | 2,861,000 |
2011/08/22 | 884 | 897 | 882 | 888 | 2,642,000 |
2011/08/19 | 890 | 898 | 881 | 885 | 3,096,000 |
2011/08/18 | 915 | 918 | 903 | 909 | 3,659,000 |
2011/08/17 | 917 | 922 | 915 | 916 | 3,522,000 |
2011/08/16 | 917 | 925 | 915 | 917 | 3,201,000 |
2011/08/15 | 932 | 936 | 915 | 918 | 2,529,000 |
2011/08/12 | 919 | 925 | 910 | 918 | 3,350,000 |
2011/08/11 | 903 | 920 | 896 | 918 | 2,966,000 |
2011/08/10 | 932 | 935 | 914 | 921 | 4,631,000 |
2011/08/09 | 917 | 930 | 905 | 924 | 5,338,000 |
2011/08/08 | 978 | 979 | 940 | 946 | 3,141,000 |
2011/08/05 | 971 | 997 | 967 | 993 | 2,525,000 |
2011/08/04 | 1,013 | 1,018 | 1,002 | 1,008 | 1,801,000 |
2011/08/03 | 1,021 | 1,024 | 1,001 | 1,005 | 1,899,000 |
2011/08/02 | 1,030 | 1,035 | 1,027 | 1,034 | 1,207,000 |
2011/08/01 | 1,034 | 1,050 | 1,030 | 1,040 | 1,641,000 |
2011/07/29 | 1,022 | 1,040 | 1,019 | 1,035 | 2,120,000 |
2011/07/28 | 1,035 | 1,035 | 1,014 | 1,019 | 2,009,000 |
2011/07/27 | 1,047 | 1,048 | 1,033 | 1,042 | 1,934,000 |
2011/07/26 | 1,053 | 1,065 | 1,050 | 1,060 | 2,068,000 |
2011/07/25 | 1,055 | 1,055 | 1,045 | 1,049 | 1,586,000 |
2011/07/22 | 1,044 | 1,055 | 1,040 | 1,054 | 1,782,000 |
2011/07/21 | 1,050 | 1,050 | 1,030 | 1,033 | 2,662,000 |
2011/07/20 | 1,040 | 1,045 | 1,037 | 1,042 | 1,747,000 |
2011/07/19 | 1,028 | 1,038 | 1,025 | 1,030 | 1,429,000 |
2011/07/15 | 1,022 | 1,030 | 1,020 | 1,028 | 1,474,000 |
2011/07/14 | 1,026 | 1,029 | 1,019 | 1,020 | 1,431,000 |
2011/07/13 | 1,027 | 1,039 | 1,024 | 1,029 | 1,627,000 |
2011/07/12 | 1,023 | 1,031 | 1,022 | 1,026 | 2,326,000 |
2011/07/11 | 1,027 | 1,034 | 1,022 | 1,032 | 1,672,000 |
2011/07/08 | 1,049 | 1,049 | 1,034 | 1,037 | 2,000,000 |
2011/07/07 | 1,033 | 1,038 | 1,029 | 1,033 | 2,041,000 |
2011/07/06 | 1,018 | 1,032 | 1,016 | 1,032 | 1,733,000 |
2011/07/05 | 1,021 | 1,024 | 1,012 | 1,019 | 1,458,000 |
2011/07/04 | 1,024 | 1,029 | 1,020 | 1,027 | 1,545,000 |
2011/07/01 | 1,023 | 1,023 | 1,001 | 1,014 | 1,981,000 |
2011/06/30 | 1,031 | 1,034 | 1,009 | 1,011 | 2,477,000 |
2011/06/29 | 1,004 | 1,011 | 993 | 1,011 | 2,316,000 |
2011/06/28 | 985 | 992 | 980 | 989 | 2,479,000 |
2011/06/27 | 995 | 996 | 980 | 985 | 2,067,000 |
2011/06/24 | 994 | 1,001 | 986 | 994 | 1,983,000 |
2011/06/23 | 990 | 1,004 | 983 | 992 | 2,729,000 |
2011/06/22 | 990 | 1,006 | 977 | 1,001 | 5,493,000 |
2011/06/21 | 1,006 | 1,006 | 981 | 992 | 2,923,000 |
2011/06/20 | 999 | 1,009 | 995 | 999 | 2,455,000 |
2011/06/17 | 1,020 | 1,021 | 989 | 995 | 3,854,000 |
2011/06/16 | 1,021 | 1,029 | 1,011 | 1,011 | 2,470,000 |
2011/06/15 | 1,038 | 1,040 | 1,026 | 1,027 | 2,354,000 |
2011/06/14 | 1,035 | 1,045 | 1,032 | 1,035 | 3,319,000 |
2011/06/13 | 1,010 | 1,033 | 1,009 | 1,029 | 3,682,000 |
2011/06/10 | 998 | 1,009 | 995 | 1,006 | 4,702,000 |
2011/06/09 | 980 | 992 | 977 | 991 | 2,833,000 |
2011/06/08 | 980 | 993 | 973 | 983 | 2,391,000 |
2011/06/07 | 964 | 979 | 961 | 976 | 1,484,000 |
2011/06/06 | 963 | 971 | 957 | 968 | 2,152,000 |
2011/06/03 | 970 | 982 | 963 | 964 | 3,295,000 |
2011/06/02 | 978 | 978 | 964 | 972 | 3,035,000 |
2011/06/01 | 985 | 988 | 974 | 979 | 3,131,000 |
2011/05/31 | 979 | 992 | 973 | 992 | 2,307,000 |
2011/05/30 | 983 | 984 | 969 | 979 | 1,532,000 |
2011/05/27 | 991 | 992 | 981 | 984 | 1,553,000 |
2011/05/26 | 999 | 1,001 | 986 | 989 | 2,162,000 |
2011/05/25 | 989 | 1,003 | 981 | 984 | 2,361,000 |
2011/05/24 | 985 | 992 | 982 | 987 | 2,042,000 |
2011/05/23 | 997 | 1,002 | 983 | 990 | 1,828,000 |
2011/05/20 | 993 | 1,009 | 993 | 996 | 2,492,000 |
2011/05/19 | 1,002 | 1,007 | 988 | 988 | 1,599,000 |
2011/05/18 | 991 | 1,004 | 986 | 996 | 2,066,000 |
2011/05/17 | 980 | 995 | 980 | 985 | 2,384,000 |
2011/05/16 | 986 | 992 | 980 | 986 | 2,322,000 |
2011/05/13 | 999 | 1,000 | 973 | 982 | 2,960,000 |
2011/05/12 | 999 | 1,011 | 991 | 991 | 3,248,000 |
2011/05/11 | 986 | 1,005 | 980 | 1,003 | 3,996,000 |
2011/05/10 | 988 | 988 | 960 | 968 | 3,641,000 |
2011/05/09 | 981 | 988 | 976 | 977 | 2,574,000 |
2011/05/06 | 973 | 981 | 967 | 972 | 2,616,000 |
2011/05/02 | 976 | 982 | 970 | 977 | 2,510,000 |
2011/04/28 | 942 | 975 | 939 | 973 | 6,059,000 |
2011/04/27 | 923 | 946 | 923 | 932 | 3,537,000 |
2011/04/26 | 917 | 919 | 907 | 916 | 2,790,000 |
2011/04/25 | 918 | 932 | 917 | 923 | 2,828,000 |
2011/04/22 | 928 | 938 | 918 | 929 | 3,668,000 |
2011/04/21 | 947 | 948 | 932 | 934 | 3,531,000 |
2011/04/20 | 949 | 953 | 935 | 944 | 3,825,000 |
2011/04/19 | 957 | 960 | 943 | 947 | 2,651,000 |
2011/04/18 | 976 | 976 | 964 | 966 | 1,572,000 |
2011/04/15 | 977 | 979 | 966 | 974 | 2,399,000 |
2011/04/14 | 959 | 981 | 952 | 976 | 3,469,000 |
2011/04/13 | 973 | 977 | 958 | 961 | 7,429,000 |
2011/04/12 | 980 | 991 | 968 | 990 | 4,211,000 |
2011/04/11 | 992 | 1,005 | 982 | 991 | 2,516,000 |
2011/04/08 | 971 | 995 | 961 | 992 | 4,811,000 |
2011/04/07 | 995 | 1,002 | 963 | 970 | 5,484,000 |
2011/04/06 | 1,002 | 1,010 | 982 | 986 | 5,428,000 |
2011/04/05 | 1,020 | 1,021 | 995 | 1,001 | 3,658,000 |
2011/04/04 | 1,027 | 1,036 | 1,020 | 1,032 | 3,362,000 |
2011/04/01 | 1,023 | 1,029 | 1,013 | 1,019 | 3,324,000 |
2011/03/31 | 1,033 | 1,034 | 1,012 | 1,022 | 2,860,000 |
2011/03/30 | 1,035 | 1,037 | 1,013 | 1,032 | 4,106,000 |
2011/03/29 | 1,024 | 1,037 | 1,010 | 1,026 | 6,060,000 |
2011/03/28 | 1,078 | 1,078 | 1,049 | 1,055 | 5,853,000 |
2011/03/25 | 1,090 | 1,092 | 1,064 | 1,078 | 4,392,000 |
2011/03/24 | 1,075 | 1,094 | 1,061 | 1,069 | 3,683,000 |
2011/03/23 | 1,118 | 1,120 | 1,065 | 1,080 | 5,134,000 |
2011/03/22 | 1,038 | 1,094 | 1,032 | 1,088 | 6,773,000 |
2011/03/18 | 999 | 1,019 | 996 | 1,008 | 5,508,000 |
2011/03/17 | 975 | 1,003 | 959 | 989 | 4,338,000 |
2011/03/16 | 1,030 | 1,039 | 955 | 1,005 | 6,704,000 |
2011/03/15 | 1,069 | 1,069 | 912 | 944 | 10,131,000 |
2011/03/14 | 1,130 | 1,130 | 1,069 | 1,099 | 12,879,000 |
2011/03/11 | 982 | 993 | 980 | 980 | 5,395,000 |
2011/03/10 | 1,006 | 1,006 | 984 | 990 | 1,932,000 |
2011/03/09 | 1,015 | 1,021 | 1,008 | 1,008 | 1,652,000 |
2011/03/08 | 1,023 | 1,027 | 1,005 | 1,007 | 1,617,000 |
2011/03/07 | 1,026 | 1,027 | 1,010 | 1,017 | 1,660,000 |
2011/03/04 | 1,040 | 1,045 | 1,030 | 1,034 | 1,642,000 |
2011/03/03 | 1,026 | 1,029 | 1,022 | 1,026 | 2,025,000 |
2011/03/02 | 1,043 | 1,046 | 1,013 | 1,015 | 3,368,000 |
2011/03/01 | 1,051 | 1,059 | 1,050 | 1,059 | 1,849,000 |
2011/02/28 | 1,038 | 1,054 | 1,024 | 1,046 | 2,773,000 |
2011/02/25 | 1,032 | 1,045 | 1,032 | 1,037 | 2,279,000 |
2011/02/24 | 1,033 | 1,037 | 1,020 | 1,022 | 1,889,000 |
2011/02/23 | 1,035 | 1,046 | 1,027 | 1,033 | 2,524,000 |
2011/02/22 | 1,040 | 1,046 | 1,027 | 1,034 | 2,081,000 |
2011/02/21 | 1,040 | 1,048 | 1,034 | 1,048 | 2,328,000 |
2011/02/18 | 1,042 | 1,045 | 1,032 | 1,041 | 1,998,000 |
2011/02/17 | 1,043 | 1,044 | 1,032 | 1,037 | 1,688,000 |
2011/02/16 | 1,050 | 1,053 | 1,036 | 1,041 | 1,938,000 |
2011/02/15 | 1,048 | 1,050 | 1,036 | 1,042 | 1,443,000 |
2011/02/14 | 1,050 | 1,051 | 1,034 | 1,043 | 1,498,000 |
2011/02/10 | 1,002 | 1,041 | 1,002 | 1,036 | 3,883,000 |
2011/02/09 | 1,030 | 1,031 | 1,000 | 1,001 | 4,086,000 |
2011/02/08 | 1,031 | 1,031 | 1,021 | 1,021 | 1,559,000 |
2011/02/07 | 1,031 | 1,035 | 1,023 | 1,027 | 1,600,000 |
2011/02/04 | 1,021 | 1,032 | 1,018 | 1,023 | 1,970,000 |
2011/02/03 | 1,016 | 1,016 | 1,005 | 1,005 | 1,223,000 |
2011/02/02 | 1,014 | 1,028 | 1,014 | 1,020 | 2,061,000 |
2011/02/01 | 1,001 | 1,009 | 996 | 999 | 1,947,000 |
2011/01/31 | 1,006 | 1,009 | 999 | 1,001 | 2,747,000 |
2011/01/28 | 1,032 | 1,032 | 1,012 | 1,026 | 2,684,000 |
2011/01/27 | 1,030 | 1,039 | 1,026 | 1,035 | 2,779,000 |
2011/01/26 | 1,022 | 1,030 | 1,017 | 1,026 | 2,552,000 |
2011/01/25 | 1,015 | 1,023 | 1,010 | 1,021 | 1,783,000 |
2011/01/24 | 1,002 | 1,007 | 993 | 1,004 | 1,505,000 |
2011/01/21 | 1,019 | 1,024 | 995 | 996 | 2,569,000 |
2011/01/20 | 1,013 | 1,022 | 1,012 | 1,015 | 1,883,000 |
2011/01/19 | 1,019 | 1,021 | 1,008 | 1,017 | 2,128,000 |
2011/01/18 | 1,016 | 1,025 | 1,012 | 1,015 | 2,977,000 |
2011/01/17 | 1,041 | 1,044 | 1,021 | 1,022 | 1,826,000 |
2011/01/14 | 1,028 | 1,042 | 1,027 | 1,029 | 2,422,000 |
2011/01/13 | 1,029 | 1,038 | 1,029 | 1,035 | 1,399,000 |
2011/01/12 | 1,019 | 1,027 | 1,015 | 1,022 | 2,946,000 |
2011/01/11 | 1,021 | 1,021 | 1,014 | 1,018 | 2,310,000 |
2011/01/07 | 1,028 | 1,036 | 1,024 | 1,032 | 1,488,000 |
2011/01/06 | 1,026 | 1,030 | 1,018 | 1,025 | 1,480,000 |
2011/01/05 | 1,010 | 1,012 | 1,004 | 1,012 | 1,344,000 |
2011/01/04 | 1,005 | 1,014 | 1,005 | 1,009 | 1,885,000 |