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 |
---|---|---|---|---|---|
2014/12/30 | 2,344 | 2,344 | 2,293 | 2,293 | 1,248,700 |
2014/12/29 | 2,325 | 2,341 | 2,300 | 2,332 | 1,222,500 |
2014/12/26 | 2,310 | 2,340 | 2,304 | 2,325 | 994,200 |
2014/12/25 | 2,331 | 2,332 | 2,313 | 2,317 | 1,083,500 |
2014/12/24 | 2,310 | 2,338 | 2,305 | 2,317 | 1,763,100 |
2014/12/22 | 2,300 | 2,310 | 2,272 | 2,291 | 1,326,300 |
2014/12/19 | 2,263 | 2,285 | 2,253 | 2,282 | 2,477,400 |
2014/12/18 | 2,205 | 2,253 | 2,194 | 2,219 | 2,721,300 |
2014/12/17 | 2,130 | 2,175 | 2,125 | 2,135 | 2,636,100 |
2014/12/16 | 2,135 | 2,145 | 2,114 | 2,130 | 3,119,600 |
2014/12/15 | 2,215 | 2,219 | 2,180 | 2,183 | 1,769,200 |
2014/12/12 | 2,222 | 2,272 | 2,218 | 2,241 | 4,142,600 |
2014/12/11 | 2,200 | 2,238 | 2,192 | 2,229 | 2,036,300 |
2014/12/10 | 2,329 | 2,332 | 2,201 | 2,234 | 3,200,400 |
2014/12/09 | 2,348 | 2,371 | 2,341 | 2,358 | 2,404,200 |
2014/12/08 | 2,341 | 2,350 | 2,310 | 2,322 | 1,842,400 |
2014/12/05 | 2,301 | 2,330 | 2,301 | 2,329 | 1,344,700 |
2014/12/04 | 2,348 | 2,350 | 2,315 | 2,319 | 1,464,200 |
2014/12/03 | 2,306 | 2,334 | 2,298 | 2,302 | 1,589,600 |
2014/12/02 | 2,268 | 2,300 | 2,264 | 2,300 | 1,526,900 |
2014/12/01 | 2,251 | 2,295 | 2,242 | 2,283 | 1,669,700 |
2014/11/28 | 2,227 | 2,265 | 2,224 | 2,261 | 1,809,600 |
2014/11/27 | 2,234 | 2,245 | 2,212 | 2,216 | 1,649,900 |
2014/11/26 | 2,285 | 2,301 | 2,228 | 2,232 | 3,031,100 |
2014/11/25 | 2,271 | 2,310 | 2,257 | 2,306 | 3,803,800 |
2014/11/21 | 2,247 | 2,250 | 2,208 | 2,246 | 1,919,400 |
2014/11/20 | 2,294 | 2,300 | 2,247 | 2,257 | 2,964,200 |
2014/11/19 | 2,250 | 2,264 | 2,241 | 2,249 | 1,882,100 |
2014/11/18 | 2,252 | 2,260 | 2,206 | 2,232 | 3,019,100 |
2014/11/17 | 2,300 | 2,300 | 2,211 | 2,222 | 3,214,300 |
2014/11/14 | 2,250 | 2,298 | 2,240 | 2,297 | 4,457,700 |
2014/11/13 | 2,202 | 2,235 | 2,197 | 2,219 | 2,578,300 |
2014/11/12 | 2,234 | 2,239 | 2,205 | 2,212 | 3,571,700 |
2014/11/11 | 2,202 | 2,226 | 2,195 | 2,225 | 2,901,300 |
2014/11/10 | 2,193 | 2,209 | 2,173 | 2,200 | 2,636,300 |
2014/11/07 | 2,188 | 2,197 | 2,169 | 2,187 | 2,804,600 |
2014/11/06 | 2,184 | 2,190 | 2,121 | 2,138 | 2,354,800 |
2014/11/05 | 2,165 | 2,185 | 2,135 | 2,171 | 3,354,700 |
2014/11/04 | 2,200 | 2,200 | 2,121 | 2,178 | 7,544,600 |
2014/10/31 | 1,990 | 2,094 | 1,965 | 2,084 | 5,204,200 |
2014/10/30 | 1,969 | 1,981 | 1,946 | 1,981 | 3,214,400 |
2014/10/29 | 1,935 | 1,955 | 1,924 | 1,951 | 2,364,400 |
2014/10/28 | 1,945 | 1,949 | 1,913 | 1,923 | 1,746,400 |
2014/10/27 | 1,944 | 1,948 | 1,922 | 1,946 | 1,592,100 |
2014/10/24 | 1,929 | 1,930 | 1,904 | 1,920 | 1,626,200 |
2014/10/23 | 1,918 | 1,920 | 1,891 | 1,909 | 1,941,800 |
2014/10/22 | 1,898 | 1,926 | 1,872 | 1,922 | 3,251,700 |
2014/10/21 | 1,888 | 1,889 | 1,836 | 1,845 | 2,534,100 |
2014/10/20 | 1,869 | 1,888 | 1,850 | 1,885 | 3,222,700 |
2014/10/17 | 1,842 | 1,854 | 1,806 | 1,811 | 3,241,400 |
2014/10/16 | 1,854 | 1,866 | 1,827 | 1,833 | 3,013,900 |
2014/10/15 | 1,885 | 1,916 | 1,867 | 1,907 | 2,989,700 |
2014/10/14 | 1,904 | 1,919 | 1,877 | 1,886 | 3,814,000 |
2014/10/10 | 1,888 | 1,931 | 1,882 | 1,921 | 3,412,800 |
2014/10/09 | 1,960 | 1,998 | 1,921 | 1,925 | 3,358,000 |
2014/10/08 | 1,945 | 1,953 | 1,924 | 1,932 | 2,437,800 |
2014/10/07 | 1,950 | 1,981 | 1,937 | 1,963 | 2,558,500 |
2014/10/06 | 1,975 | 1,979 | 1,951 | 1,964 | 2,744,600 |
2014/10/03 | 1,919 | 1,952 | 1,915 | 1,934 | 2,446,200 |
2014/10/02 | 1,961 | 1,964 | 1,918 | 1,922 | 3,148,900 |
2014/10/01 | 1,977 | 1,988 | 1,968 | 1,968 | 2,003,400 |
2014/09/30 | 2,001 | 2,007 | 1,956 | 1,968 | 2,577,100 |
2014/09/29 | 1,998 | 2,005 | 1,986 | 2,003 | 1,658,300 |
2014/09/26 | 1,974 | 1,995 | 1,966 | 1,988 | 2,380,700 |
2014/09/25 | 2,023 | 2,036 | 1,997 | 2,020 | 3,140,200 |
2014/09/24 | 1,958 | 1,985 | 1,956 | 1,983 | 2,633,700 |
2014/09/22 | 1,958 | 1,980 | 1,955 | 1,976 | 2,862,000 |
2014/09/19 | 1,939 | 1,984 | 1,932 | 1,961 | 5,225,100 |
2014/09/18 | 1,895 | 1,919 | 1,881 | 1,909 | 3,785,700 |
2014/09/17 | 1,877 | 1,884 | 1,848 | 1,855 | 1,941,500 |
2014/09/16 | 1,865 | 1,871 | 1,845 | 1,865 | 3,359,000 |
2014/09/12 | 1,847 | 1,883 | 1,841 | 1,876 | 5,187,600 |
2014/09/11 | 1,924 | 1,933 | 1,896 | 1,904 | 2,206,200 |
2014/09/10 | 1,901 | 1,919 | 1,896 | 1,913 | 2,469,200 |
2014/09/09 | 1,946 | 1,951 | 1,895 | 1,898 | 2,617,700 |
2014/09/08 | 1,944 | 1,954 | 1,926 | 1,936 | 1,964,500 |
2014/09/05 | 1,943 | 1,966 | 1,923 | 1,925 | 3,066,300 |
2014/09/04 | 1,964 | 1,968 | 1,934 | 1,935 | 2,897,300 |
2014/09/03 | 2,008 | 2,009 | 1,973 | 1,982 | 2,168,300 |
2014/09/02 | 1,968 | 2,002 | 1,963 | 1,979 | 2,357,000 |
2014/09/01 | 1,996 | 1,997 | 1,963 | 1,971 | 1,740,200 |
2014/08/29 | 1,996 | 2,000 | 1,966 | 1,968 | 2,602,400 |
2014/08/28 | 2,016 | 2,018 | 2,001 | 2,004 | 1,430,900 |
2014/08/27 | 2,021 | 2,040 | 2,020 | 2,036 | 1,715,100 |
2014/08/26 | 2,047 | 2,056 | 2,012 | 2,023 | 1,797,200 |
2014/08/25 | 2,064 | 2,065 | 2,038 | 2,053 | 1,354,200 |
2014/08/22 | 2,064 | 2,074 | 2,037 | 2,045 | 1,401,000 |
2014/08/21 | 2,053 | 2,063 | 2,041 | 2,054 | 2,056,900 |
2014/08/20 | 2,079 | 2,086 | 2,043 | 2,049 | 1,560,800 |
2014/08/19 | 2,074 | 2,081 | 2,051 | 2,061 | 1,661,300 |
2014/08/18 | 2,025 | 2,052 | 2,024 | 2,041 | 2,203,000 |
2014/08/15 | 2,089 | 2,092 | 2,062 | 2,075 | 1,953,600 |
2014/08/14 | 2,070 | 2,094 | 2,058 | 2,093 | 2,195,700 |
2014/08/13 | 2,070 | 2,076 | 2,043 | 2,051 | 1,857,700 |
2014/08/12 | 2,048 | 2,079 | 2,041 | 2,061 | 2,207,800 |
2014/08/11 | 1,985 | 2,062 | 1,957 | 2,058 | 4,017,800 |
2014/08/08 | 1,948 | 2,000 | 1,920 | 1,937 | 3,280,700 |
2014/08/07 | 1,979 | 1,981 | 1,943 | 1,978 | 2,891,400 |
2014/08/06 | 2,000 | 2,010 | 1,977 | 1,981 | 2,663,900 |
2014/08/05 | 2,035 | 2,041 | 2,002 | 2,004 | 3,940,200 |
2014/08/04 | 2,060 | 2,066 | 2,030 | 2,051 | 3,545,100 |
2014/08/01 | 2,101 | 2,111 | 2,082 | 2,086 | 2,007,800 |
2014/07/31 | 2,135 | 2,148 | 2,111 | 2,111 | 2,130,000 |
2014/07/30 | 2,122 | 2,135 | 2,108 | 2,118 | 1,741,000 |
2014/07/29 | 2,110 | 2,118 | 2,088 | 2,114 | 1,722,000 |
2014/07/28 | 2,089 | 2,113 | 2,080 | 2,110 | 1,866,000 |
2014/07/25 | 2,100 | 2,105 | 2,084 | 2,105 | 2,063,000 |
2014/07/24 | 2,113 | 2,117 | 2,079 | 2,082 | 2,321,000 |
2014/07/23 | 2,124 | 2,129 | 2,109 | 2,120 | 1,117,000 |
2014/07/22 | 2,132 | 2,140 | 2,119 | 2,124 | 1,633,000 |
2014/07/18 | 2,117 | 2,132 | 2,092 | 2,131 | 1,313,000 |
2014/07/17 | 2,141 | 2,147 | 2,130 | 2,143 | 1,137,000 |
2014/07/16 | 2,131 | 2,143 | 2,124 | 2,130 | 1,207,000 |
2014/07/15 | 2,136 | 2,141 | 2,126 | 2,135 | 1,402,000 |
2014/07/14 | 2,110 | 2,114 | 2,093 | 2,111 | 1,551,000 |
2014/07/11 | 2,120 | 2,123 | 2,098 | 2,109 | 1,975,000 |
2014/07/10 | 2,156 | 2,157 | 2,126 | 2,129 | 1,723,000 |
2014/07/09 | 2,142 | 2,146 | 2,128 | 2,138 | 1,703,000 |
2014/07/08 | 2,160 | 2,175 | 2,142 | 2,167 | 2,139,000 |
2014/07/07 | 2,151 | 2,180 | 2,150 | 2,166 | 2,097,000 |
2014/07/04 | 2,137 | 2,141 | 2,129 | 2,141 | 1,119,000 |
2014/07/03 | 2,148 | 2,149 | 2,118 | 2,123 | 1,164,000 |
2014/07/02 | 2,149 | 2,149 | 2,119 | 2,129 | 2,113,000 |
2014/07/01 | 2,100 | 2,148 | 2,096 | 2,145 | 3,376,000 |
2014/06/30 | 2,088 | 2,100 | 2,064 | 2,100 | 2,059,000 |
2014/06/27 | 2,089 | 2,106 | 2,041 | 2,059 | 2,553,000 |
2014/06/26 | 2,083 | 2,083 | 2,050 | 2,052 | 1,595,000 |
2014/06/25 | 2,077 | 2,080 | 2,064 | 2,068 | 1,077,000 |
2014/06/24 | 2,070 | 2,079 | 2,050 | 2,076 | 1,145,000 |
2014/06/23 | 2,091 | 2,098 | 2,065 | 2,073 | 1,598,000 |
2014/06/20 | 2,062 | 2,090 | 2,058 | 2,089 | 2,563,000 |
2014/06/19 | 2,002 | 2,063 | 2,002 | 2,061 | 2,569,000 |
2014/06/18 | 2,006 | 2,017 | 1,997 | 2,006 | 1,481,000 |
2014/06/17 | 1,981 | 2,010 | 1,976 | 2,008 | 2,365,000 |
2014/06/16 | 1,995 | 2,003 | 1,980 | 1,988 | 1,516,000 |
2014/06/13 | 1,954 | 1,996 | 1,952 | 1,991 | 2,869,000 |
2014/06/12 | 1,988 | 1,998 | 1,972 | 1,987 | 1,321,000 |
2014/06/11 | 1,986 | 2,007 | 1,983 | 2,006 | 1,473,000 |
2014/06/10 | 1,995 | 2,015 | 1,981 | 1,986 | 1,332,000 |
2014/06/09 | 2,020 | 2,023 | 1,988 | 1,994 | 1,371,000 |
2014/06/06 | 2,012 | 2,019 | 2,002 | 2,008 | 1,965,000 |
2014/06/05 | 2,012 | 2,018 | 1,992 | 1,997 | 2,159,000 |
2014/06/04 | 1,999 | 2,018 | 1,987 | 2,012 | 3,448,000 |
2014/06/03 | 1,970 | 1,987 | 1,966 | 1,975 | 2,467,000 |
2014/06/02 | 1,931 | 1,956 | 1,923 | 1,952 | 1,935,000 |
2014/05/30 | 1,915 | 1,927 | 1,904 | 1,905 | 2,266,000 |
2014/05/29 | 1,915 | 1,920 | 1,891 | 1,907 | 1,786,000 |
2014/05/28 | 1,893 | 1,919 | 1,883 | 1,915 | 1,910,000 |
2014/05/27 | 1,882 | 1,912 | 1,882 | 1,897 | 1,373,000 |
2014/05/26 | 1,899 | 1,900 | 1,879 | 1,892 | 1,384,000 |
2014/05/23 | 1,864 | 1,891 | 1,861 | 1,876 | 3,674,000 |
2014/05/22 | 1,862 | 1,868 | 1,833 | 1,846 | 3,062,000 |
2014/05/21 | 1,861 | 1,863 | 1,839 | 1,861 | 2,329,000 |
2014/05/20 | 1,863 | 1,869 | 1,844 | 1,861 | 1,710,000 |
2014/05/19 | 1,871 | 1,879 | 1,861 | 1,862 | 1,933,000 |
2014/05/16 | 1,850 | 1,875 | 1,842 | 1,872 | 2,325,000 |
2014/05/15 | 1,861 | 1,877 | 1,840 | 1,876 | 1,764,000 |
2014/05/14 | 1,880 | 1,885 | 1,868 | 1,876 | 2,120,000 |
2014/05/13 | 1,859 | 1,887 | 1,859 | 1,885 | 2,472,000 |
2014/05/12 | 1,830 | 1,843 | 1,799 | 1,839 | 3,612,000 |
2014/05/09 | 1,738 | 1,818 | 1,726 | 1,803 | 3,619,000 |
2014/05/08 | 1,732 | 1,756 | 1,723 | 1,736 | 2,699,000 |
2014/05/07 | 1,708 | 1,738 | 1,706 | 1,729 | 4,238,000 |
2014/05/02 | 1,740 | 1,743 | 1,723 | 1,735 | 2,021,000 |
2014/05/01 | 1,737 | 1,753 | 1,729 | 1,748 | 2,004,000 |
2014/04/30 | 1,752 | 1,752 | 1,716 | 1,723 | 2,215,000 |
2014/04/28 | 1,700 | 1,725 | 1,697 | 1,712 | 1,858,000 |
2014/04/25 | 1,727 | 1,753 | 1,719 | 1,733 | 2,493,000 |
2014/04/24 | 1,724 | 1,727 | 1,704 | 1,720 | 1,694,000 |
2014/04/23 | 1,711 | 1,733 | 1,706 | 1,724 | 1,803,000 |
2014/04/22 | 1,721 | 1,739 | 1,707 | 1,707 | 1,424,000 |
2014/04/21 | 1,729 | 1,736 | 1,713 | 1,714 | 1,416,000 |
2014/04/18 | 1,722 | 1,731 | 1,709 | 1,729 | 1,444,000 |
2014/04/17 | 1,727 | 1,741 | 1,712 | 1,716 | 2,290,000 |
2014/04/16 | 1,691 | 1,731 | 1,688 | 1,728 | 2,270,000 |
2014/04/15 | 1,720 | 1,724 | 1,677 | 1,681 | 1,949,000 |
2014/04/14 | 1,685 | 1,706 | 1,673 | 1,692 | 1,668,000 |
2014/04/11 | 1,696 | 1,720 | 1,682 | 1,700 | 2,956,000 |
2014/04/10 | 1,740 | 1,748 | 1,715 | 1,721 | 1,984,000 |
2014/04/09 | 1,734 | 1,751 | 1,713 | 1,722 | 2,613,000 |
2014/04/08 | 1,742 | 1,769 | 1,722 | 1,748 | 1,959,000 |
2014/04/07 | 1,793 | 1,800 | 1,756 | 1,770 | 2,787,000 |
2014/04/04 | 1,798 | 1,812 | 1,781 | 1,810 | 2,834,000 |
2014/04/03 | 1,764 | 1,800 | 1,761 | 1,792 | 3,650,000 |
2014/04/02 | 1,760 | 1,779 | 1,750 | 1,769 | 3,307,000 |
2014/04/01 | 1,748 | 1,753 | 1,728 | 1,748 | 2,768,000 |
2014/03/31 | 1,765 | 1,770 | 1,715 | 1,751 | 4,118,000 |
2014/03/28 | 1,693 | 1,744 | 1,665 | 1,741 | 4,775,000 |
2014/03/27 | 1,628 | 1,690 | 1,592 | 1,685 | 5,453,000 |
2014/03/26 | 1,699 | 1,709 | 1,645 | 1,657 | 7,650,000 |
2014/03/25 | 1,700 | 1,713 | 1,650 | 1,694 | 4,696,000 |
2014/03/24 | 1,751 | 1,773 | 1,723 | 1,733 | 3,679,000 |
2014/03/20 | 1,820 | 1,820 | 1,743 | 1,743 | 2,470,000 |
2014/03/19 | 1,800 | 1,812 | 1,769 | 1,794 | 2,167,000 |
2014/03/18 | 1,823 | 1,825 | 1,786 | 1,786 | 1,937,000 |
2014/03/17 | 1,814 | 1,816 | 1,778 | 1,787 | 2,194,000 |
2014/03/14 | 1,832 | 1,845 | 1,813 | 1,819 | 5,022,000 |
2014/03/13 | 1,909 | 1,921 | 1,883 | 1,887 | 2,050,000 |
2014/03/12 | 1,919 | 1,931 | 1,896 | 1,897 | 1,703,000 |
2014/03/11 | 1,940 | 1,947 | 1,929 | 1,941 | 1,622,000 |
2014/03/10 | 1,933 | 1,950 | 1,921 | 1,932 | 2,085,000 |
2014/03/07 | 1,938 | 1,955 | 1,926 | 1,943 | 3,650,000 |
2014/03/06 | 1,875 | 1,921 | 1,870 | 1,911 | 2,777,000 |
2014/03/05 | 1,850 | 1,877 | 1,846 | 1,869 | 2,451,000 |
2014/03/04 | 1,847 | 1,861 | 1,839 | 1,843 | 1,926,000 |
2014/03/03 | 1,840 | 1,857 | 1,820 | 1,853 | 2,232,000 |
2014/02/28 | 1,847 | 1,850 | 1,816 | 1,846 | 3,854,000 |
2014/02/27 | 1,893 | 1,904 | 1,849 | 1,850 | 2,282,000 |
2014/02/26 | 1,884 | 1,914 | 1,882 | 1,901 | 1,412,000 |
2014/02/25 | 1,881 | 1,920 | 1,877 | 1,915 | 2,399,000 |
2014/02/24 | 1,884 | 1,896 | 1,847 | 1,871 | 2,784,000 |
2014/02/21 | 1,878 | 1,888 | 1,861 | 1,884 | 2,214,000 |
2014/02/20 | 1,910 | 1,925 | 1,849 | 1,854 | 3,346,000 |
2014/02/19 | 1,858 | 1,871 | 1,842 | 1,870 | 2,113,000 |
2014/02/18 | 1,829 | 1,873 | 1,797 | 1,865 | 3,047,000 |
2014/02/17 | 1,802 | 1,820 | 1,780 | 1,815 | 1,831,000 |
2014/02/14 | 1,832 | 1,835 | 1,771 | 1,789 | 3,410,000 |
2014/02/13 | 1,855 | 1,861 | 1,828 | 1,838 | 2,472,000 |
2014/02/12 | 1,895 | 1,895 | 1,831 | 1,844 | 3,105,000 |
2014/02/10 | 1,875 | 1,900 | 1,841 | 1,856 | 2,036,000 |
2014/02/07 | 1,846 | 1,857 | 1,816 | 1,835 | 1,770,000 |
2014/02/06 | 1,810 | 1,841 | 1,810 | 1,816 | 1,819,000 |
2014/02/05 | 1,810 | 1,837 | 1,799 | 1,831 | 3,144,000 |
2014/02/04 | 1,860 | 1,860 | 1,787 | 1,787 | 3,705,000 |
2014/02/03 | 1,969 | 1,972 | 1,911 | 1,919 | 2,177,000 |
2014/01/31 | 1,959 | 1,970 | 1,945 | 1,964 | 2,478,000 |
2014/01/30 | 1,938 | 1,948 | 1,914 | 1,944 | 3,831,000 |
2014/01/29 | 1,946 | 1,968 | 1,937 | 1,968 | 1,449,000 |
2014/01/28 | 1,941 | 1,946 | 1,912 | 1,912 | 2,258,000 |
2014/01/27 | 1,912 | 1,946 | 1,912 | 1,925 | 2,777,000 |
2014/01/24 | 1,984 | 1,998 | 1,966 | 1,977 | 2,276,000 |
2014/01/23 | 2,060 | 2,065 | 2,015 | 2,015 | 1,930,000 |
2014/01/22 | 2,030 | 2,058 | 2,021 | 2,048 | 1,693,000 |
2014/01/21 | 2,052 | 2,077 | 2,040 | 2,040 | 2,836,000 |
2014/01/20 | 2,067 | 2,078 | 2,036 | 2,044 | 1,602,000 |
2014/01/17 | 2,067 | 2,080 | 2,028 | 2,037 | 3,007,000 |
2014/01/16 | 1,999 | 2,051 | 1,995 | 2,026 | 4,052,000 |
2014/01/15 | 1,951 | 1,990 | 1,941 | 1,990 | 2,903,000 |
2014/01/14 | 1,941 | 1,943 | 1,911 | 1,917 | 3,358,000 |
2014/01/10 | 1,960 | 1,976 | 1,960 | 1,973 | 2,518,000 |
2014/01/09 | 1,979 | 1,996 | 1,970 | 1,979 | 2,824,000 |
2014/01/08 | 1,982 | 2,000 | 1,971 | 2,000 | 1,315,000 |
2014/01/07 | 1,980 | 1,993 | 1,951 | 1,958 | 3,355,000 |
2014/01/06 | 2,035 | 2,051 | 1,980 | 1,996 | 3,014,000 |