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 |
---|---|---|---|---|---|
2012/12/28 | 1,490 | 1,491 | 1,458 | 1,479 | 2,124,000 |
2012/12/27 | 1,488 | 1,490 | 1,465 | 1,482 | 2,242,000 |
2012/12/26 | 1,449 | 1,471 | 1,448 | 1,471 | 2,257,000 |
2012/12/25 | 1,425 | 1,439 | 1,420 | 1,435 | 1,561,000 |
2012/12/21 | 1,410 | 1,426 | 1,397 | 1,403 | 2,233,000 |
2012/12/20 | 1,395 | 1,405 | 1,393 | 1,395 | 2,663,000 |
2012/12/19 | 1,397 | 1,409 | 1,379 | 1,405 | 4,569,000 |
2012/12/18 | 1,348 | 1,383 | 1,347 | 1,376 | 3,315,000 |
2012/12/17 | 1,357 | 1,360 | 1,336 | 1,336 | 2,815,000 |
2012/12/14 | 1,330 | 1,352 | 1,323 | 1,350 | 4,882,000 |
2012/12/13 | 1,335 | 1,338 | 1,315 | 1,322 | 2,430,000 |
2012/12/12 | 1,326 | 1,327 | 1,312 | 1,315 | 1,539,000 |
2012/12/11 | 1,311 | 1,325 | 1,310 | 1,319 | 1,975,000 |
2012/12/10 | 1,314 | 1,316 | 1,305 | 1,306 | 1,397,000 |
2012/12/07 | 1,300 | 1,314 | 1,297 | 1,306 | 1,917,000 |
2012/12/06 | 1,304 | 1,307 | 1,295 | 1,301 | 1,355,000 |
2012/12/05 | 1,290 | 1,305 | 1,290 | 1,293 | 1,932,000 |
2012/12/04 | 1,273 | 1,286 | 1,267 | 1,281 | 1,131,000 |
2012/12/03 | 1,266 | 1,276 | 1,263 | 1,270 | 1,611,000 |
2012/11/30 | 1,263 | 1,273 | 1,254 | 1,260 | 2,208,000 |
2012/11/29 | 1,265 | 1,268 | 1,253 | 1,257 | 1,529,000 |
2012/11/28 | 1,261 | 1,272 | 1,260 | 1,263 | 1,645,000 |
2012/11/27 | 1,245 | 1,260 | 1,240 | 1,257 | 1,462,000 |
2012/11/26 | 1,261 | 1,265 | 1,243 | 1,246 | 1,421,000 |
2012/11/22 | 1,261 | 1,263 | 1,235 | 1,245 | 1,238,000 |
2012/11/21 | 1,254 | 1,256 | 1,235 | 1,243 | 1,301,000 |
2012/11/20 | 1,239 | 1,250 | 1,237 | 1,246 | 1,626,000 |
2012/11/19 | 1,240 | 1,246 | 1,232 | 1,237 | 1,737,000 |
2012/11/16 | 1,212 | 1,235 | 1,211 | 1,234 | 2,008,000 |
2012/11/15 | 1,191 | 1,213 | 1,190 | 1,212 | 2,545,000 |
2012/11/14 | 1,168 | 1,187 | 1,165 | 1,181 | 1,389,000 |
2012/11/13 | 1,168 | 1,174 | 1,159 | 1,174 | 1,271,000 |
2012/11/12 | 1,171 | 1,180 | 1,167 | 1,168 | 1,020,000 |
2012/11/09 | 1,163 | 1,180 | 1,154 | 1,175 | 2,181,000 |
2012/11/08 | 1,171 | 1,183 | 1,163 | 1,166 | 2,161,000 |
2012/11/07 | 1,194 | 1,194 | 1,172 | 1,187 | 1,337,000 |
2012/11/06 | 1,189 | 1,192 | 1,180 | 1,186 | 908,000 |
2012/11/05 | 1,193 | 1,202 | 1,186 | 1,187 | 1,103,000 |
2012/11/02 | 1,207 | 1,225 | 1,206 | 1,207 | 1,361,000 |
2012/11/01 | 1,200 | 1,202 | 1,189 | 1,197 | 1,142,000 |
2012/10/31 | 1,192 | 1,213 | 1,187 | 1,209 | 1,563,000 |
2012/10/30 | 1,206 | 1,216 | 1,187 | 1,187 | 1,383,000 |
2012/10/29 | 1,197 | 1,207 | 1,195 | 1,206 | 1,396,000 |
2012/10/26 | 1,183 | 1,203 | 1,182 | 1,184 | 2,308,000 |
2012/10/25 | 1,181 | 1,184 | 1,171 | 1,179 | 1,670,000 |
2012/10/24 | 1,159 | 1,184 | 1,157 | 1,176 | 1,186,000 |
2012/10/23 | 1,178 | 1,181 | 1,166 | 1,170 | 1,286,000 |
2012/10/22 | 1,146 | 1,171 | 1,145 | 1,170 | 1,133,000 |
2012/10/19 | 1,152 | 1,165 | 1,146 | 1,162 | 1,933,000 |
2012/10/18 | 1,159 | 1,173 | 1,155 | 1,158 | 2,178,000 |
2012/10/17 | 1,150 | 1,163 | 1,146 | 1,150 | 2,158,000 |
2012/10/16 | 1,145 | 1,155 | 1,138 | 1,145 | 1,981,000 |
2012/10/15 | 1,171 | 1,171 | 1,143 | 1,146 | 2,237,000 |
2012/10/12 | 1,159 | 1,174 | 1,157 | 1,172 | 2,092,000 |
2012/10/11 | 1,154 | 1,157 | 1,144 | 1,147 | 1,484,000 |
2012/10/10 | 1,170 | 1,172 | 1,156 | 1,161 | 1,483,000 |
2012/10/09 | 1,181 | 1,194 | 1,181 | 1,187 | 1,246,000 |
2012/10/05 | 1,180 | 1,182 | 1,171 | 1,178 | 1,195,000 |
2012/10/04 | 1,155 | 1,195 | 1,153 | 1,181 | 3,358,000 |
2012/10/03 | 1,122 | 1,141 | 1,120 | 1,134 | 1,765,000 |
2012/10/02 | 1,125 | 1,133 | 1,119 | 1,120 | 1,527,000 |
2012/10/01 | 1,137 | 1,137 | 1,116 | 1,123 | 1,062,000 |
2012/09/28 | 1,143 | 1,155 | 1,131 | 1,133 | 2,101,000 |
2012/09/27 | 1,129 | 1,142 | 1,124 | 1,142 | 1,011,000 |
2012/09/26 | 1,124 | 1,139 | 1,120 | 1,130 | 1,806,000 |
2012/09/25 | 1,129 | 1,137 | 1,125 | 1,137 | 1,853,000 |
2012/09/24 | 1,121 | 1,128 | 1,111 | 1,126 | 1,940,000 |
2012/09/21 | 1,117 | 1,128 | 1,116 | 1,121 | 1,405,000 |
2012/09/20 | 1,123 | 1,132 | 1,112 | 1,114 | 2,163,000 |
2012/09/19 | 1,127 | 1,133 | 1,115 | 1,122 | 2,264,000 |
2012/09/18 | 1,117 | 1,125 | 1,109 | 1,116 | 2,162,000 |
2012/09/14 | 1,100 | 1,110 | 1,096 | 1,110 | 2,957,000 |
2012/09/13 | 1,102 | 1,102 | 1,089 | 1,095 | 880,000 |
2012/09/12 | 1,088 | 1,101 | 1,081 | 1,101 | 1,035,000 |
2012/09/11 | 1,087 | 1,089 | 1,074 | 1,086 | 1,565,000 |
2012/09/10 | 1,091 | 1,098 | 1,087 | 1,096 | 1,132,000 |
2012/09/07 | 1,111 | 1,111 | 1,088 | 1,094 | 1,589,000 |
2012/09/06 | 1,086 | 1,098 | 1,084 | 1,091 | 2,198,000 |
2012/09/05 | 1,076 | 1,083 | 1,069 | 1,071 | 1,377,000 |
2012/09/04 | 1,088 | 1,090 | 1,072 | 1,078 | 1,386,000 |
2012/09/03 | 1,097 | 1,106 | 1,091 | 1,091 | 1,224,000 |
2012/08/31 | 1,084 | 1,098 | 1,082 | 1,090 | 1,347,000 |
2012/08/30 | 1,100 | 1,102 | 1,091 | 1,094 | 1,471,000 |
2012/08/29 | 1,105 | 1,107 | 1,093 | 1,097 | 1,670,000 |
2012/08/28 | 1,127 | 1,127 | 1,101 | 1,105 | 1,529,000 |
2012/08/27 | 1,134 | 1,134 | 1,118 | 1,119 | 1,306,000 |
2012/08/24 | 1,108 | 1,119 | 1,107 | 1,116 | 1,090,000 |
2012/08/23 | 1,103 | 1,117 | 1,101 | 1,114 | 1,420,000 |
2012/08/22 | 1,107 | 1,120 | 1,101 | 1,114 | 2,396,000 |
2012/08/21 | 1,102 | 1,108 | 1,100 | 1,100 | 1,668,000 |
2012/08/20 | 1,105 | 1,105 | 1,094 | 1,097 | 1,876,000 |
2012/08/17 | 1,105 | 1,108 | 1,095 | 1,101 | 2,162,000 |
2012/08/16 | 1,099 | 1,110 | 1,099 | 1,106 | 1,469,000 |
2012/08/15 | 1,112 | 1,112 | 1,093 | 1,100 | 1,484,000 |
2012/08/14 | 1,103 | 1,110 | 1,097 | 1,100 | 2,826,000 |
2012/08/13 | 1,085 | 1,101 | 1,076 | 1,098 | 3,150,000 |
2012/08/10 | 1,142 | 1,149 | 1,130 | 1,143 | 2,428,000 |
2012/08/09 | 1,123 | 1,140 | 1,117 | 1,140 | 1,376,000 |
2012/08/08 | 1,133 | 1,140 | 1,117 | 1,125 | 1,519,000 |
2012/08/07 | 1,123 | 1,129 | 1,119 | 1,122 | 981,000 |
2012/08/06 | 1,123 | 1,132 | 1,119 | 1,128 | 1,435,000 |
2012/08/03 | 1,098 | 1,114 | 1,094 | 1,101 | 1,419,000 |
2012/08/02 | 1,101 | 1,117 | 1,100 | 1,108 | 1,243,000 |
2012/08/01 | 1,100 | 1,104 | 1,087 | 1,098 | 1,583,000 |
2012/07/31 | 1,108 | 1,122 | 1,101 | 1,118 | 1,779,000 |
2012/07/30 | 1,094 | 1,109 | 1,092 | 1,106 | 1,652,000 |
2012/07/27 | 1,083 | 1,092 | 1,072 | 1,082 | 2,440,000 |
2012/07/26 | 1,079 | 1,084 | 1,067 | 1,074 | 2,225,000 |
2012/07/25 | 1,113 | 1,114 | 1,075 | 1,080 | 2,729,000 |
2012/07/24 | 1,085 | 1,099 | 1,083 | 1,091 | 2,127,000 |
2012/07/23 | 1,090 | 1,105 | 1,081 | 1,084 | 2,368,000 |
2012/07/20 | 1,121 | 1,130 | 1,103 | 1,107 | 2,142,000 |
2012/07/19 | 1,133 | 1,143 | 1,126 | 1,128 | 1,570,000 |
2012/07/18 | 1,137 | 1,156 | 1,132 | 1,134 | 2,679,000 |
2012/07/17 | 1,120 | 1,143 | 1,117 | 1,131 | 1,934,000 |
2012/07/13 | 1,102 | 1,116 | 1,102 | 1,111 | 1,568,000 |
2012/07/12 | 1,114 | 1,121 | 1,103 | 1,106 | 1,911,000 |
2012/07/11 | 1,114 | 1,123 | 1,105 | 1,117 | 1,935,000 |
2012/07/10 | 1,113 | 1,128 | 1,105 | 1,109 | 2,372,000 |
2012/07/09 | 1,108 | 1,125 | 1,106 | 1,122 | 1,674,000 |
2012/07/06 | 1,126 | 1,133 | 1,118 | 1,121 | 1,415,000 |
2012/07/05 | 1,130 | 1,140 | 1,123 | 1,126 | 1,338,000 |
2012/07/04 | 1,143 | 1,144 | 1,132 | 1,133 | 1,262,000 |
2012/07/03 | 1,127 | 1,141 | 1,126 | 1,137 | 1,639,000 |
2012/07/02 | 1,137 | 1,138 | 1,124 | 1,128 | 1,625,000 |
2012/06/29 | 1,107 | 1,133 | 1,101 | 1,127 | 2,691,000 |
2012/06/28 | 1,080 | 1,110 | 1,080 | 1,108 | 1,906,000 |
2012/06/27 | 1,051 | 1,077 | 1,050 | 1,075 | 1,848,000 |
2012/06/26 | 1,044 | 1,056 | 1,042 | 1,054 | 2,459,000 |
2012/06/25 | 1,062 | 1,062 | 1,051 | 1,053 | 1,882,000 |
2012/06/22 | 1,043 | 1,062 | 1,043 | 1,056 | 1,653,000 |
2012/06/21 | 1,045 | 1,060 | 1,045 | 1,056 | 1,696,000 |
2012/06/20 | 1,042 | 1,054 | 1,042 | 1,050 | 2,555,000 |
2012/06/19 | 1,034 | 1,043 | 1,031 | 1,034 | 1,249,000 |
2012/06/18 | 1,040 | 1,044 | 1,034 | 1,034 | 1,178,000 |
2012/06/15 | 1,039 | 1,042 | 1,024 | 1,027 | 2,332,000 |
2012/06/14 | 1,017 | 1,033 | 1,017 | 1,027 | 2,348,000 |
2012/06/13 | 1,016 | 1,033 | 1,015 | 1,027 | 1,506,000 |
2012/06/12 | 1,002 | 1,018 | 998 | 1,017 | 1,844,000 |
2012/06/11 | 1,027 | 1,028 | 1,010 | 1,011 | 1,969,000 |
2012/06/08 | 1,030 | 1,036 | 996 | 1,005 | 5,942,000 |
2012/06/07 | 1,022 | 1,040 | 1,019 | 1,040 | 2,189,000 |
2012/06/06 | 1,015 | 1,024 | 1,010 | 1,021 | 2,402,000 |
2012/06/05 | 1,013 | 1,016 | 998 | 1,012 | 2,463,000 |
2012/06/04 | 986 | 1,008 | 978 | 1,008 | 3,404,000 |
2012/06/01 | 1,001 | 1,009 | 997 | 1,004 | 3,029,000 |
2012/05/31 | 995 | 1,005 | 985 | 1,000 | 4,532,000 |
2012/05/30 | 1,012 | 1,016 | 998 | 1,010 | 2,314,000 |
2012/05/29 | 1,000 | 1,011 | 992 | 1,011 | 1,906,000 |
2012/05/28 | 1,004 | 1,007 | 996 | 1,002 | 1,644,000 |
2012/05/25 | 997 | 1,006 | 985 | 999 | 2,085,000 |
2012/05/24 | 973 | 995 | 973 | 990 | 1,983,000 |
2012/05/23 | 992 | 992 | 970 | 973 | 1,902,000 |
2012/05/22 | 991 | 992 | 978 | 990 | 1,617,000 |
2012/05/21 | 970 | 993 | 967 | 980 | 1,657,000 |
2012/05/18 | 975 | 978 | 967 | 973 | 2,162,000 |
2012/05/17 | 991 | 999 | 983 | 992 | 1,911,000 |
2012/05/16 | 991 | 996 | 983 | 991 | 2,479,000 |
2012/05/15 | 985 | 1,001 | 975 | 993 | 2,324,000 |
2012/05/14 | 982 | 1,002 | 979 | 986 | 1,765,000 |
2012/05/11 | 993 | 1,005 | 976 | 986 | 2,859,000 |
2012/05/10 | 1,006 | 1,018 | 1,000 | 1,003 | 2,634,000 |
2012/05/09 | 1,016 | 1,017 | 1,010 | 1,016 | 1,980,000 |
2012/05/08 | 1,019 | 1,022 | 1,012 | 1,019 | 1,594,000 |
2012/05/07 | 1,002 | 1,022 | 1,001 | 1,015 | 1,399,000 |
2012/05/02 | 1,034 | 1,036 | 1,022 | 1,030 | 1,719,000 |
2012/05/01 | 1,028 | 1,032 | 1,022 | 1,023 | 1,518,000 |
2012/04/27 | 1,049 | 1,064 | 1,030 | 1,034 | 2,702,000 |
2012/04/26 | 1,055 | 1,061 | 1,048 | 1,056 | 1,463,000 |
2012/04/25 | 1,040 | 1,054 | 1,040 | 1,049 | 1,548,000 |
2012/04/24 | 1,028 | 1,037 | 1,026 | 1,032 | 1,065,000 |
2012/04/23 | 1,035 | 1,042 | 1,031 | 1,034 | 1,190,000 |
2012/04/20 | 1,039 | 1,042 | 1,035 | 1,039 | 1,395,000 |
2012/04/19 | 1,041 | 1,045 | 1,036 | 1,039 | 1,710,000 |
2012/04/18 | 1,047 | 1,057 | 1,046 | 1,057 | 1,173,000 |
2012/04/17 | 1,040 | 1,046 | 1,032 | 1,038 | 1,397,000 |
2012/04/16 | 1,047 | 1,049 | 1,038 | 1,040 | 1,748,000 |
2012/04/13 | 1,060 | 1,067 | 1,054 | 1,060 | 3,209,000 |
2012/04/12 | 1,056 | 1,058 | 1,050 | 1,056 | 1,765,000 |
2012/04/11 | 1,040 | 1,053 | 1,036 | 1,049 | 1,590,000 |
2012/04/10 | 1,058 | 1,067 | 1,050 | 1,055 | 1,548,000 |
2012/04/09 | 1,057 | 1,070 | 1,054 | 1,057 | 1,676,000 |
2012/04/06 | 1,068 | 1,076 | 1,061 | 1,064 | 1,307,000 |
2012/04/05 | 1,074 | 1,080 | 1,065 | 1,070 | 2,187,000 |
2012/04/04 | 1,095 | 1,105 | 1,078 | 1,078 | 1,954,000 |
2012/04/03 | 1,091 | 1,102 | 1,088 | 1,096 | 1,735,000 |
2012/04/02 | 1,101 | 1,104 | 1,080 | 1,080 | 2,932,000 |
2012/03/30 | 1,111 | 1,111 | 1,091 | 1,094 | 2,356,000 |
2012/03/29 | 1,098 | 1,107 | 1,097 | 1,103 | 1,628,000 |
2012/03/28 | 1,091 | 1,103 | 1,083 | 1,099 | 2,409,000 |
2012/03/27 | 1,110 | 1,130 | 1,110 | 1,128 | 3,046,000 |
2012/03/26 | 1,091 | 1,110 | 1,091 | 1,104 | 1,968,000 |
2012/03/23 | 1,094 | 1,104 | 1,094 | 1,097 | 1,670,000 |
2012/03/22 | 1,100 | 1,110 | 1,093 | 1,110 | 2,623,000 |
2012/03/21 | 1,101 | 1,112 | 1,097 | 1,101 | 2,050,000 |
2012/03/19 | 1,108 | 1,115 | 1,107 | 1,112 | 1,300,000 |
2012/03/16 | 1,110 | 1,111 | 1,103 | 1,108 | 1,749,000 |
2012/03/15 | 1,088 | 1,112 | 1,087 | 1,105 | 2,759,000 |
2012/03/14 | 1,087 | 1,090 | 1,080 | 1,080 | 2,122,000 |
2012/03/13 | 1,071 | 1,088 | 1,067 | 1,068 | 2,847,000 |
2012/03/12 | 1,085 | 1,088 | 1,077 | 1,077 | 1,829,000 |
2012/03/09 | 1,080 | 1,084 | 1,064 | 1,076 | 4,811,000 |
2012/03/08 | 1,062 | 1,066 | 1,056 | 1,063 | 1,654,000 |
2012/03/07 | 1,037 | 1,053 | 1,037 | 1,051 | 1,701,000 |
2012/03/06 | 1,055 | 1,063 | 1,052 | 1,054 | 1,611,000 |
2012/03/05 | 1,055 | 1,062 | 1,049 | 1,054 | 1,112,000 |
2012/03/02 | 1,062 | 1,063 | 1,055 | 1,057 | 1,905,000 |
2012/03/01 | 1,049 | 1,054 | 1,033 | 1,039 | 2,605,000 |
2012/02/29 | 1,051 | 1,063 | 1,046 | 1,049 | 2,832,000 |
2012/02/28 | 1,033 | 1,044 | 1,022 | 1,043 | 2,211,000 |
2012/02/27 | 1,044 | 1,046 | 1,034 | 1,039 | 2,249,000 |
2012/02/24 | 1,037 | 1,038 | 1,027 | 1,037 | 2,267,000 |
2012/02/23 | 1,024 | 1,037 | 1,021 | 1,036 | 1,908,000 |
2012/02/22 | 1,016 | 1,023 | 1,013 | 1,018 | 1,791,000 |
2012/02/21 | 1,008 | 1,020 | 1,003 | 1,012 | 2,324,000 |
2012/02/20 | 1,024 | 1,026 | 1,007 | 1,009 | 1,592,000 |
2012/02/17 | 1,030 | 1,033 | 1,002 | 1,015 | 3,700,000 |
2012/02/16 | 990 | 992 | 980 | 985 | 1,368,000 |
2012/02/15 | 980 | 1,000 | 979 | 991 | 2,645,000 |
2012/02/14 | 970 | 977 | 961 | 973 | 2,366,000 |
2012/02/13 | 967 | 977 | 966 | 975 | 1,718,000 |
2012/02/10 | 946 | 968 | 945 | 965 | 3,419,000 |
2012/02/09 | 954 | 960 | 950 | 953 | 2,321,000 |
2012/02/08 | 974 | 976 | 957 | 960 | 2,239,000 |
2012/02/07 | 968 | 977 | 967 | 974 | 1,401,000 |
2012/02/06 | 971 | 978 | 969 | 973 | 1,356,000 |
2012/02/03 | 967 | 970 | 959 | 961 | 962,000 |
2012/02/02 | 971 | 976 | 966 | 968 | 1,148,000 |
2012/02/01 | 964 | 978 | 964 | 971 | 1,292,000 |
2012/01/31 | 974 | 978 | 961 | 963 | 1,683,000 |
2012/01/30 | 980 | 980 | 974 | 975 | 1,261,000 |
2012/01/27 | 975 | 978 | 970 | 974 | 1,661,000 |
2012/01/26 | 971 | 976 | 968 | 972 | 967,000 |
2012/01/25 | 971 | 974 | 961 | 970 | 1,488,000 |
2012/01/24 | 963 | 967 | 958 | 965 | 1,134,000 |
2012/01/23 | 956 | 964 | 955 | 961 | 1,226,000 |
2012/01/20 | 955 | 963 | 948 | 956 | 1,622,000 |
2012/01/19 | 943 | 954 | 943 | 948 | 1,355,000 |
2012/01/18 | 956 | 958 | 938 | 943 | 1,784,000 |
2012/01/17 | 929 | 955 | 927 | 955 | 1,813,000 |
2012/01/16 | 931 | 931 | 920 | 927 | 696,000 |
2012/01/13 | 925 | 936 | 923 | 931 | 2,163,000 |
2012/01/12 | 928 | 930 | 916 | 916 | 1,181,000 |
2012/01/11 | 928 | 937 | 924 | 931 | 1,385,000 |
2012/01/10 | 930 | 936 | 927 | 932 | 1,536,000 |
2012/01/06 | 921 | 927 | 917 | 927 | 1,335,000 |
2012/01/05 | 932 | 933 | 922 | 923 | 1,320,000 |
2012/01/04 | 929 | 939 | 926 | 934 | 1,285,000 |