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 |
---|---|---|---|---|---|
2016/12/30 | 3,193 | 3,210 | 3,166 | 3,196 | 1,396,900 |
2016/12/29 | 3,198 | 3,221 | 3,183 | 3,200 | 2,033,300 |
2016/12/28 | 3,188 | 3,220 | 3,180 | 3,202 | 1,635,800 |
2016/12/27 | 3,223 | 3,258 | 3,221 | 3,226 | 1,211,400 |
2016/12/26 | 3,262 | 3,268 | 3,231 | 3,263 | 1,422,700 |
2016/12/22 | 3,259 | 3,281 | 3,245 | 3,272 | 1,975,300 |
2016/12/21 | 3,317 | 3,318 | 3,261 | 3,267 | 1,945,700 |
2016/12/20 | 3,289 | 3,325 | 3,272 | 3,319 | 1,362,700 |
2016/12/19 | 3,293 | 3,303 | 3,272 | 3,292 | 1,363,700 |
2016/12/16 | 3,286 | 3,303 | 3,266 | 3,301 | 2,040,000 |
2016/12/15 | 3,320 | 3,347 | 3,233 | 3,249 | 2,550,500 |
2016/12/14 | 3,308 | 3,315 | 3,279 | 3,286 | 1,423,000 |
2016/12/13 | 3,280 | 3,309 | 3,268 | 3,307 | 1,371,300 |
2016/12/12 | 3,320 | 3,330 | 3,261 | 3,275 | 1,555,900 |
2016/12/09 | 3,277 | 3,319 | 3,255 | 3,307 | 3,397,300 |
2016/12/08 | 3,257 | 3,269 | 3,230 | 3,269 | 2,125,200 |
2016/12/07 | 3,219 | 3,219 | 3,183 | 3,214 | 1,440,900 |
2016/12/06 | 3,246 | 3,255 | 3,203 | 3,207 | 2,095,700 |
2016/12/05 | 3,227 | 3,238 | 3,172 | 3,183 | 1,999,100 |
2016/12/02 | 3,265 | 3,295 | 3,231 | 3,250 | 2,123,600 |
2016/12/01 | 3,296 | 3,319 | 3,258 | 3,272 | 2,738,000 |
2016/11/30 | 3,250 | 3,278 | 3,241 | 3,252 | 3,189,700 |
2016/11/29 | 3,250 | 3,284 | 3,215 | 3,225 | 2,218,200 |
2016/11/28 | 3,203 | 3,250 | 3,191 | 3,240 | 2,197,500 |
2016/11/25 | 3,180 | 3,191 | 3,153 | 3,190 | 2,139,900 |
2016/11/24 | 3,100 | 3,170 | 3,078 | 3,163 | 2,663,900 |
2016/11/22 | 3,079 | 3,098 | 3,058 | 3,070 | 1,554,600 |
2016/11/21 | 3,099 | 3,100 | 3,078 | 3,092 | 1,247,200 |
2016/11/18 | 3,100 | 3,113 | 3,077 | 3,079 | 2,320,400 |
2016/11/17 | 3,071 | 3,089 | 3,052 | 3,087 | 1,961,500 |
2016/11/16 | 3,086 | 3,093 | 3,052 | 3,061 | 1,812,600 |
2016/11/15 | 3,068 | 3,073 | 3,037 | 3,057 | 1,987,300 |
2016/11/14 | 3,011 | 3,066 | 3,003 | 3,052 | 2,043,300 |
2016/11/11 | 3,003 | 3,044 | 2,985 | 2,993 | 3,192,300 |
2016/11/10 | 2,930 | 2,965 | 2,910 | 2,954 | 3,508,900 |
2016/11/09 | 2,826 | 2,885 | 2,630 | 2,735 | 3,506,600 |
2016/11/08 | 2,843 | 2,855 | 2,826 | 2,855 | 1,370,200 |
2016/11/07 | 2,830 | 2,847 | 2,809 | 2,845 | 1,390,800 |
2016/11/04 | 2,841 | 2,848 | 2,756 | 2,782 | 2,467,900 |
2016/11/02 | 2,867 | 2,884 | 2,834 | 2,855 | 1,683,900 |
2016/11/01 | 2,886 | 2,918 | 2,869 | 2,914 | 1,653,300 |
2016/10/31 | 2,854 | 2,887 | 2,852 | 2,886 | 1,603,500 |
2016/10/28 | 2,900 | 2,907 | 2,866 | 2,882 | 2,360,000 |
2016/10/27 | 2,890 | 2,892 | 2,859 | 2,868 | 1,431,300 |
2016/10/26 | 2,813 | 2,857 | 2,809 | 2,855 | 1,526,000 |
2016/10/25 | 2,795 | 2,830 | 2,786 | 2,812 | 1,259,900 |
2016/10/24 | 2,782 | 2,808 | 2,758 | 2,798 | 1,633,200 |
2016/10/21 | 2,836 | 2,838 | 2,798 | 2,806 | 2,003,700 |
2016/10/20 | 2,698 | 2,813 | 2,694 | 2,805 | 3,043,600 |
2016/10/19 | 2,664 | 2,687 | 2,657 | 2,684 | 1,193,400 |
2016/10/18 | 2,658 | 2,674 | 2,646 | 2,672 | 1,199,100 |
2016/10/17 | 2,655 | 2,672 | 2,643 | 2,660 | 1,476,700 |
2016/10/14 | 2,626 | 2,658 | 2,622 | 2,655 | 1,848,400 |
2016/10/13 | 2,667 | 2,674 | 2,625 | 2,630 | 1,862,300 |
2016/10/12 | 2,650 | 2,689 | 2,645 | 2,658 | 1,389,200 |
2016/10/11 | 2,669 | 2,693 | 2,650 | 2,672 | 1,652,600 |
2016/10/07 | 2,700 | 2,701 | 2,649 | 2,666 | 1,842,400 |
2016/10/06 | 2,763 | 2,763 | 2,703 | 2,710 | 2,569,100 |
2016/10/05 | 2,793 | 2,793 | 2,739 | 2,753 | 1,496,700 |
2016/10/04 | 2,792 | 2,805 | 2,759 | 2,772 | 1,430,600 |
2016/10/03 | 2,761 | 2,789 | 2,742 | 2,765 | 1,151,800 |
2016/09/30 | 2,728 | 2,775 | 2,692 | 2,756 | 2,048,100 |
2016/09/29 | 2,781 | 2,794 | 2,755 | 2,778 | 1,102,700 |
2016/09/28 | 2,770 | 2,776 | 2,732 | 2,764 | 1,669,200 |
2016/09/27 | 2,770 | 2,819 | 2,724 | 2,817 | 1,695,600 |
2016/09/26 | 2,808 | 2,827 | 2,793 | 2,800 | 1,436,800 |
2016/09/23 | 2,745 | 2,805 | 2,733 | 2,797 | 2,339,700 |
2016/09/21 | 2,672 | 2,761 | 2,656 | 2,758 | 1,698,900 |
2016/09/20 | 2,677 | 2,708 | 2,649 | 2,660 | 2,133,900 |
2016/09/16 | 2,701 | 2,710 | 2,668 | 2,677 | 2,003,700 |
2016/09/15 | 2,737 | 2,737 | 2,681 | 2,692 | 1,376,900 |
2016/09/14 | 2,733 | 2,763 | 2,727 | 2,749 | 1,310,300 |
2016/09/13 | 2,742 | 2,744 | 2,703 | 2,736 | 1,219,200 |
2016/09/12 | 2,733 | 2,741 | 2,709 | 2,738 | 1,568,200 |
2016/09/09 | 2,790 | 2,800 | 2,751 | 2,768 | 2,532,400 |
2016/09/08 | 2,770 | 2,796 | 2,755 | 2,786 | 1,777,900 |
2016/09/07 | 2,748 | 2,774 | 2,738 | 2,767 | 1,559,600 |
2016/09/06 | 2,716 | 2,765 | 2,714 | 2,764 | 1,005,400 |
2016/09/05 | 2,763 | 2,769 | 2,729 | 2,732 | 1,123,400 |
2016/09/02 | 2,726 | 2,747 | 2,723 | 2,744 | 1,601,500 |
2016/09/01 | 2,672 | 2,720 | 2,638 | 2,712 | 2,046,900 |
2016/08/31 | 2,647 | 2,691 | 2,637 | 2,672 | 2,650,900 |
2016/08/30 | 2,641 | 2,645 | 2,612 | 2,629 | 1,412,700 |
2016/08/29 | 2,659 | 2,689 | 2,649 | 2,654 | 1,662,400 |
2016/08/26 | 2,640 | 2,647 | 2,600 | 2,609 | 2,337,900 |
2016/08/25 | 2,666 | 2,676 | 2,616 | 2,640 | 2,578,700 |
2016/08/24 | 2,637 | 2,647 | 2,618 | 2,637 | 2,098,300 |
2016/08/23 | 2,583 | 2,648 | 2,583 | 2,600 | 3,150,100 |
2016/08/22 | 2,540 | 2,543 | 2,516 | 2,536 | 1,945,300 |
2016/08/19 | 2,579 | 2,582 | 2,501 | 2,523 | 2,564,300 |
2016/08/18 | 2,608 | 2,616 | 2,541 | 2,547 | 3,425,000 |
2016/08/17 | 2,670 | 2,689 | 2,607 | 2,642 | 2,978,700 |
2016/08/16 | 2,792 | 2,792 | 2,686 | 2,686 | 2,817,800 |
2016/08/15 | 2,806 | 2,832 | 2,789 | 2,799 | 1,869,400 |
2016/08/12 | 2,850 | 2,858 | 2,802 | 2,808 | 2,522,900 |
2016/08/10 | 2,789 | 2,821 | 2,771 | 2,802 | 2,424,500 |
2016/08/09 | 2,709 | 2,792 | 2,693 | 2,739 | 3,065,700 |
2016/08/08 | 2,700 | 2,765 | 2,668 | 2,764 | 2,084,900 |
2016/08/05 | 2,690 | 2,713 | 2,671 | 2,679 | 1,460,500 |
2016/08/04 | 2,701 | 2,721 | 2,653 | 2,703 | 2,278,100 |
2016/08/03 | 2,753 | 2,759 | 2,681 | 2,695 | 2,879,700 |
2016/08/02 | 2,827 | 2,844 | 2,791 | 2,793 | 1,834,200 |
2016/08/01 | 2,857 | 2,884 | 2,793 | 2,875 | 1,666,000 |
2016/07/29 | 2,929 | 2,966 | 2,827 | 2,899 | 2,233,800 |
2016/07/28 | 2,950 | 2,966 | 2,919 | 2,929 | 1,412,600 |
2016/07/27 | 2,969 | 3,007 | 2,952 | 2,965 | 2,121,200 |
2016/07/26 | 2,965 | 2,969 | 2,905 | 2,923 | 1,844,700 |
2016/07/25 | 2,937 | 2,985 | 2,933 | 2,942 | 1,600,900 |
2016/07/22 | 2,929 | 2,959 | 2,916 | 2,937 | 1,650,400 |
2016/07/21 | 2,978 | 2,984 | 2,938 | 2,962 | 2,071,100 |
2016/07/20 | 2,911 | 2,929 | 2,889 | 2,928 | 1,892,200 |
2016/07/19 | 2,913 | 2,913 | 2,835 | 2,888 | 3,662,700 |
2016/07/15 | 2,970 | 2,977 | 2,901 | 2,905 | 3,959,100 |
2016/07/14 | 2,946 | 2,993 | 2,944 | 2,981 | 1,839,700 |
2016/07/13 | 2,996 | 2,996 | 2,924 | 2,934 | 2,085,500 |
2016/07/12 | 2,843 | 2,946 | 2,807 | 2,911 | 2,776,000 |
2016/07/11 | 2,808 | 2,889 | 2,808 | 2,862 | 2,187,400 |
2016/07/08 | 2,839 | 2,846 | 2,754 | 2,758 | 3,014,400 |
2016/07/07 | 2,922 | 2,924 | 2,851 | 2,861 | 2,541,500 |
2016/07/06 | 2,991 | 2,991 | 2,911 | 2,944 | 2,101,700 |
2016/07/05 | 2,985 | 3,032 | 2,975 | 3,025 | 1,102,200 |
2016/07/04 | 2,988 | 3,019 | 2,974 | 2,995 | 1,432,500 |
2016/07/01 | 3,007 | 3,008 | 2,965 | 2,988 | 1,497,500 |
2016/06/30 | 2,991 | 3,017 | 2,981 | 2,982 | 2,763,300 |
2016/06/29 | 2,979 | 2,990 | 2,895 | 2,935 | 2,041,500 |
2016/06/28 | 2,847 | 2,940 | 2,822 | 2,902 | 1,945,500 |
2016/06/27 | 2,815 | 2,866 | 2,810 | 2,852 | 2,448,700 |
2016/06/24 | 3,010 | 3,015 | 2,734 | 2,769 | 3,345,900 |
2016/06/23 | 2,994 | 3,017 | 2,980 | 3,004 | 858,400 |
2016/06/22 | 3,001 | 3,009 | 2,964 | 2,985 | 1,101,200 |
2016/06/21 | 2,934 | 3,021 | 2,929 | 3,017 | 1,421,300 |
2016/06/20 | 2,969 | 3,002 | 2,953 | 2,981 | 1,474,400 |
2016/06/17 | 2,940 | 2,969 | 2,909 | 2,910 | 1,912,800 |
2016/06/16 | 2,998 | 3,019 | 2,899 | 2,910 | 2,003,300 |
2016/06/15 | 3,001 | 3,038 | 2,992 | 3,001 | 1,581,000 |
2016/06/14 | 3,062 | 3,084 | 2,989 | 3,022 | 1,756,700 |
2016/06/13 | 3,115 | 3,129 | 3,062 | 3,062 | 1,447,400 |
2016/06/10 | 3,216 | 3,216 | 3,143 | 3,179 | 3,020,800 |
2016/06/09 | 3,225 | 3,231 | 3,214 | 3,224 | 2,166,600 |
2016/06/08 | 3,203 | 3,218 | 3,178 | 3,203 | 1,893,100 |
2016/06/07 | 3,109 | 3,190 | 3,101 | 3,162 | 2,050,100 |
2016/06/06 | 3,057 | 3,107 | 3,053 | 3,107 | 2,107,900 |
2016/06/03 | 3,119 | 3,164 | 3,112 | 3,157 | 1,812,200 |
2016/06/02 | 3,118 | 3,171 | 3,078 | 3,093 | 2,143,000 |
2016/06/01 | 3,150 | 3,176 | 3,096 | 3,117 | 2,794,700 |
2016/05/31 | 3,212 | 3,228 | 3,184 | 3,217 | 4,892,100 |
2016/05/30 | 3,216 | 3,222 | 3,183 | 3,212 | 1,308,700 |
2016/05/27 | 3,221 | 3,248 | 3,209 | 3,221 | 1,377,000 |
2016/05/26 | 3,273 | 3,273 | 3,219 | 3,225 | 1,575,000 |
2016/05/25 | 3,296 | 3,302 | 3,239 | 3,246 | 1,742,900 |
2016/05/24 | 3,240 | 3,276 | 3,228 | 3,239 | 1,801,900 |
2016/05/23 | 3,224 | 3,248 | 3,206 | 3,240 | 1,602,300 |
2016/05/20 | 3,197 | 3,243 | 3,191 | 3,239 | 1,476,700 |
2016/05/19 | 3,237 | 3,284 | 3,186 | 3,203 | 1,906,500 |
2016/05/18 | 3,148 | 3,241 | 3,145 | 3,211 | 2,969,100 |
2016/05/17 | 3,132 | 3,149 | 3,099 | 3,146 | 1,711,400 |
2016/05/16 | 3,093 | 3,144 | 3,082 | 3,104 | 2,148,300 |
2016/05/13 | 3,009 | 3,151 | 2,970 | 3,043 | 3,445,000 |
2016/05/12 | 2,975 | 3,022 | 2,970 | 3,017 | 1,121,800 |
2016/05/11 | 3,049 | 3,056 | 2,996 | 3,009 | 1,251,500 |
2016/05/10 | 2,967 | 3,047 | 2,949 | 3,033 | 2,096,700 |
2016/05/09 | 2,912 | 2,942 | 2,889 | 2,932 | 1,382,200 |
2016/05/06 | 2,893 | 2,919 | 2,836 | 2,880 | 2,481,400 |
2016/05/02 | 2,843 | 2,886 | 2,841 | 2,870 | 2,361,300 |
2016/04/28 | 3,133 | 3,137 | 2,919 | 2,963 | 2,510,900 |
2016/04/27 | 3,105 | 3,118 | 3,068 | 3,100 | 1,737,500 |
2016/04/26 | 3,104 | 3,120 | 3,067 | 3,102 | 1,167,000 |
2016/04/25 | 3,166 | 3,168 | 3,106 | 3,115 | 1,567,300 |
2016/04/22 | 3,060 | 3,147 | 3,056 | 3,147 | 2,153,600 |
2016/04/21 | 3,088 | 3,093 | 3,060 | 3,081 | 1,929,900 |
2016/04/20 | 3,014 | 3,062 | 3,012 | 3,026 | 2,092,000 |
2016/04/19 | 2,994 | 3,023 | 2,965 | 2,980 | 2,322,300 |
2016/04/18 | 2,921 | 2,980 | 2,921 | 2,944 | 2,476,900 |
2016/04/15 | 2,966 | 3,013 | 2,962 | 3,007 | 1,904,800 |
2016/04/14 | 2,959 | 3,004 | 2,936 | 2,981 | 3,573,500 |
2016/04/13 | 2,928 | 2,940 | 2,887 | 2,924 | 2,788,500 |
2016/04/12 | 2,902 | 2,917 | 2,860 | 2,886 | 3,608,000 |
2016/04/11 | 2,920 | 2,959 | 2,865 | 2,898 | 3,423,700 |
2016/04/08 | 2,964 | 3,054 | 2,937 | 2,999 | 3,917,800 |
2016/04/07 | 3,035 | 3,088 | 2,991 | 3,021 | 1,656,600 |
2016/04/06 | 3,041 | 3,059 | 3,003 | 3,034 | 1,865,900 |
2016/04/05 | 3,077 | 3,100 | 3,020 | 3,030 | 2,414,600 |
2016/04/04 | 3,067 | 3,132 | 3,047 | 3,105 | 2,007,600 |
2016/04/01 | 3,165 | 3,191 | 3,068 | 3,077 | 2,560,700 |
2016/03/31 | 3,271 | 3,281 | 3,155 | 3,166 | 2,775,800 |
2016/03/30 | 3,276 | 3,300 | 3,235 | 3,255 | 2,130,000 |
2016/03/29 | 3,256 | 3,294 | 3,243 | 3,278 | 1,815,900 |
2016/03/28 | 3,260 | 3,290 | 3,242 | 3,290 | 2,014,600 |
2016/03/25 | 3,245 | 3,264 | 3,217 | 3,240 | 1,685,900 |
2016/03/24 | 3,228 | 3,266 | 3,225 | 3,241 | 1,908,200 |
2016/03/23 | 3,230 | 3,270 | 3,219 | 3,230 | 1,842,300 |
2016/03/22 | 3,195 | 3,231 | 3,177 | 3,231 | 2,362,600 |
2016/03/18 | 3,131 | 3,168 | 3,122 | 3,151 | 2,503,200 |
2016/03/17 | 3,155 | 3,186 | 3,112 | 3,149 | 1,928,200 |
2016/03/16 | 3,127 | 3,151 | 3,102 | 3,114 | 1,538,100 |
2016/03/15 | 3,182 | 3,212 | 3,125 | 3,145 | 1,763,200 |
2016/03/14 | 3,109 | 3,195 | 3,106 | 3,193 | 2,684,100 |
2016/03/11 | 3,014 | 3,067 | 2,996 | 3,054 | 5,937,000 |
2016/03/10 | 3,075 | 3,086 | 3,026 | 3,057 | 2,635,700 |
2016/03/09 | 3,032 | 3,077 | 3,010 | 3,067 | 2,354,400 |
2016/03/08 | 3,118 | 3,142 | 3,041 | 3,085 | 3,025,600 |
2016/03/07 | 3,217 | 3,229 | 3,122 | 3,132 | 2,433,600 |
2016/03/04 | 3,250 | 3,253 | 3,181 | 3,222 | 1,843,000 |
2016/03/03 | 3,280 | 3,296 | 3,228 | 3,251 | 1,753,300 |
2016/03/02 | 3,232 | 3,277 | 3,210 | 3,251 | 2,093,700 |
2016/03/01 | 3,066 | 3,143 | 3,062 | 3,127 | 2,042,600 |
2016/02/29 | 3,237 | 3,243 | 3,090 | 3,090 | 2,314,300 |
2016/02/26 | 3,203 | 3,222 | 3,132 | 3,149 | 1,672,000 |
2016/02/25 | 3,085 | 3,192 | 3,083 | 3,170 | 3,126,100 |
2016/02/24 | 2,966 | 3,034 | 2,948 | 3,017 | 1,825,200 |
2016/02/23 | 3,059 | 3,080 | 2,980 | 2,996 | 2,017,500 |
2016/02/22 | 2,995 | 3,100 | 2,987 | 3,064 | 2,054,200 |
2016/02/19 | 3,000 | 3,037 | 2,971 | 3,008 | 1,990,200 |
2016/02/18 | 3,087 | 3,100 | 3,020 | 3,038 | 2,705,800 |
2016/02/17 | 3,092 | 3,092 | 2,892 | 2,954 | 3,103,800 |
2016/02/16 | 2,982 | 3,109 | 2,952 | 3,023 | 3,250,300 |
2016/02/15 | 2,953 | 3,049 | 2,889 | 3,015 | 3,766,800 |
2016/02/12 | 2,855 | 2,859 | 2,737 | 2,753 | 4,829,400 |
2016/02/10 | 3,120 | 3,131 | 2,916 | 2,970 | 4,664,500 |
2016/02/09 | 3,097 | 3,192 | 3,092 | 3,135 | 3,579,600 |
2016/02/08 | 3,211 | 3,388 | 3,173 | 3,355 | 4,376,400 |
2016/02/05 | 3,417 | 3,427 | 3,196 | 3,277 | 4,082,900 |
2016/02/04 | 3,585 | 3,586 | 3,452 | 3,487 | 3,196,600 |
2016/02/03 | 3,628 | 3,654 | 3,463 | 3,533 | 3,582,700 |
2016/02/02 | 3,544 | 3,592 | 3,526 | 3,578 | 3,730,800 |
2016/02/01 | 3,486 | 3,552 | 3,422 | 3,544 | 4,564,900 |
2016/01/29 | 3,164 | 3,381 | 3,083 | 3,360 | 4,705,100 |
2016/01/28 | 3,087 | 3,163 | 3,063 | 3,120 | 2,300,700 |
2016/01/27 | 3,079 | 3,131 | 3,051 | 3,098 | 2,122,800 |
2016/01/26 | 2,993 | 3,062 | 2,971 | 3,030 | 2,563,300 |
2016/01/25 | 3,027 | 3,070 | 3,011 | 3,054 | 2,551,300 |
2016/01/22 | 2,922 | 2,991 | 2,875 | 2,984 | 3,891,100 |
2016/01/21 | 2,929 | 2,976 | 2,817 | 2,818 | 3,455,700 |
2016/01/20 | 3,030 | 3,051 | 2,895 | 2,907 | 3,638,100 |
2016/01/19 | 3,105 | 3,131 | 3,039 | 3,070 | 2,983,200 |
2016/01/18 | 3,140 | 3,174 | 3,115 | 3,141 | 2,568,800 |
2016/01/15 | 3,235 | 3,248 | 3,161 | 3,194 | 2,236,800 |
2016/01/14 | 3,180 | 3,212 | 3,131 | 3,205 | 2,083,100 |
2016/01/13 | 3,195 | 3,269 | 3,182 | 3,260 | 2,024,000 |
2016/01/12 | 3,231 | 3,278 | 3,147 | 3,154 | 2,639,700 |
2016/01/08 | 3,290 | 3,357 | 3,265 | 3,267 | 2,687,700 |
2016/01/07 | 3,395 | 3,425 | 3,318 | 3,324 | 2,238,500 |
2016/01/06 | 3,404 | 3,442 | 3,356 | 3,391 | 1,540,200 |
2016/01/05 | 3,351 | 3,408 | 3,322 | 3,389 | 2,133,200 |
2016/01/04 | 3,500 | 3,506 | 3,377 | 3,396 | 2,020,900 |