1925 大和ハウス工業(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-21 | 3,779 | 3,795 | 3,741 | 3,752 | 902,700 | 3,752 |
| 2021-10-20 | 3,808 | 3,818 | 3,791 | 3,791 | 931,000 | 3,791 |
| 2021-10-19 | 3,818 | 3,828 | 3,755 | 3,773 | 712,500 | 3,773 |
| 2021-10-18 | 3,834 | 3,843 | 3,775 | 3,785 | 941,800 | 3,785 |
| 2021-10-15 | 3,775 | 3,838 | 3,763 | 3,828 | 1,469,600 | 3,828 |
| 2021-10-14 | 3,694 | 3,736 | 3,665 | 3,735 | 976,600 | 3,735 |
| 2021-10-13 | 3,687 | 3,744 | 3,683 | 3,712 | 1,007,600 | 3,712 |
| 2021-10-12 | 3,719 | 3,730 | 3,681 | 3,721 | 771,500 | 3,721 |
| 2021-10-11 | 3,687 | 3,733 | 3,666 | 3,732 | 1,324,900 | 3,732 |
| 2021-10-08 | 3,675 | 3,714 | 3,665 | 3,676 | 1,315,700 | 3,676 |
| 2021-10-07 | 3,596 | 3,657 | 3,570 | 3,621 | 1,135,600 | 3,621 |
| 2021-10-06 | 3,614 | 3,654 | 3,552 | 3,597 | 1,183,300 | 3,597 |
| 2021-10-05 | 3,598 | 3,651 | 3,584 | 3,613 | 1,405,100 | 3,613 |
| 2021-10-04 | 3,649 | 3,675 | 3,616 | 3,634 | 1,079,500 | 3,634 |
| 2021-10-01 | 3,683 | 3,693 | 3,595 | 3,613 | 1,466,900 | 3,613 |
| 2021-09-30 | 3,744 | 3,785 | 3,730 | 3,739 | 2,313,900 | 3,739 |
| 2021-09-29 | 3,798 | 3,815 | 3,725 | 3,773 | 1,731,900 | 3,773 |
| 2021-09-28 | 3,800 | 3,881 | 3,790 | 3,872 | 1,673,900 | 3,872 |
| 2021-09-27 | 3,813 | 3,849 | 3,809 | 3,838 | 1,307,900 | 3,838 |
| 2021-09-24 | 3,812 | 3,826 | 3,781 | 3,820 | 2,174,500 | 3,820 |
| 2021-09-22 | 3,801 | 3,826 | 3,771 | 3,796 | 1,217,500 | 3,796 |
| 2021-09-21 | 3,829 | 3,843 | 3,800 | 3,800 | 1,473,400 | 3,800 |
| 2021-09-17 | 3,875 | 3,900 | 3,855 | 3,896 | 2,986,100 | 3,896 |
| 2021-09-16 | 3,839 | 3,871 | 3,815 | 3,856 | 1,635,600 | 3,856 |
| 2021-09-15 | 3,839 | 3,876 | 3,815 | 3,836 | 2,416,800 | 3,836 |
| 2021-09-14 | 3,849 | 3,865 | 3,824 | 3,850 | 1,862,900 | 3,850 |
| 2021-09-13 | 3,798 | 3,852 | 3,780 | 3,801 | 2,280,100 | 3,801 |
| 2021-09-10 | 3,694 | 3,758 | 3,675 | 3,752 | 2,587,800 | 3,752 |
| 2021-09-09 | 3,642 | 3,669 | 3,631 | 3,656 | 1,688,500 | 3,656 |
| 2021-09-08 | 3,550 | 3,658 | 3,540 | 3,651 | 2,093,800 | 3,651 |
| 2021-09-07 | 3,580 | 3,599 | 3,568 | 3,585 | 1,291,800 | 3,585 |
| 2021-09-06 | 3,518 | 3,552 | 3,500 | 3,540 | 1,401,300 | 3,540 |
| 2021-09-03 | 3,443 | 3,488 | 3,430 | 3,486 | 1,569,600 | 3,486 |
| 2021-09-02 | 3,420 | 3,449 | 3,420 | 3,442 | 881,000 | 3,442 |
| 2021-09-01 | 3,391 | 3,448 | 3,371 | 3,433 | 1,508,000 | 3,433 |
| 2021-08-31 | 3,340 | 3,376 | 3,319 | 3,356 | 2,459,900 | 3,356 |
| 2021-08-30 | 3,350 | 3,369 | 3,328 | 3,369 | 1,398,700 | 3,369 |
| 2021-08-27 | 3,300 | 3,330 | 3,298 | 3,326 | 885,700 | 3,326 |
| 2021-08-26 | 3,330 | 3,349 | 3,325 | 3,326 | 1,024,800 | 3,326 |
| 2021-08-25 | 3,319 | 3,342 | 3,312 | 3,322 | 1,422,500 | 3,322 |
| 2021-08-24 | 3,338 | 3,372 | 3,309 | 3,311 | 1,278,900 | 3,311 |
| 2021-08-23 | 3,358 | 3,395 | 3,351 | 3,353 | 1,120,700 | 3,353 |
| 2021-08-20 | 3,298 | 3,346 | 3,298 | 3,314 | 1,164,900 | 3,314 |
| 2021-08-19 | 3,285 | 3,328 | 3,283 | 3,301 | 1,235,400 | 3,301 |
| 2021-08-18 | 3,285 | 3,320 | 3,283 | 3,297 | 801,900 | 3,297 |
| 2021-08-17 | 3,333 | 3,352 | 3,290 | 3,301 | 822,600 | 3,301 |
| 2021-08-16 | 3,373 | 3,377 | 3,304 | 3,324 | 923,300 | 3,324 |
| 2021-08-13 | 3,419 | 3,422 | 3,395 | 3,397 | 1,153,800 | 3,397 |
| 2021-08-12 | 3,440 | 3,462 | 3,415 | 3,420 | 1,446,900 | 3,420 |
| 2021-08-11 | 3,419 | 3,465 | 3,364 | 3,401 | 2,523,700 | 3,401 |
| 2021-08-10 | 3,410 | 3,423 | 3,205 | 3,259 | 3,636,700 | 3,259 |
| 2021-08-06 | 3,371 | 3,400 | 3,358 | 3,391 | 937,400 | 3,391 |
| 2021-08-05 | 3,393 | 3,422 | 3,379 | 3,396 | 784,900 | 3,396 |
| 2021-08-04 | 3,415 | 3,416 | 3,388 | 3,395 | 715,200 | 3,395 |
| 2021-08-03 | 3,399 | 3,430 | 3,387 | 3,410 | 666,700 | 3,410 |
| 2021-08-02 | 3,379 | 3,430 | 3,378 | 3,424 | 946,700 | 3,424 |
| 2021-07-30 | 3,376 | 3,402 | 3,342 | 3,345 | 1,782,200 | 3,345 |
| 2021-07-29 | 3,423 | 3,442 | 3,386 | 3,400 | 1,077,000 | 3,400 |
| 2021-07-28 | 3,398 | 3,437 | 3,391 | 3,416 | 1,034,700 | 3,416 |
| 2021-07-27 | 3,414 | 3,429 | 3,404 | 3,419 | 794,000 | 3,419 |
| 2021-07-26 | 3,488 | 3,488 | 3,378 | 3,393 | 2,124,600 | 3,393 |
| 2021-07-21 | 3,380 | 3,422 | 3,358 | 3,374 | 1,240,500 | 3,374 |
| 2021-07-20 | 3,321 | 3,338 | 3,291 | 3,312 | 1,101,500 | 3,312 |
| 2021-07-19 | 3,376 | 3,389 | 3,352 | 3,367 | 1,236,200 | 3,367 |
| 2021-07-16 | 3,403 | 3,436 | 3,381 | 3,398 | 1,994,400 | 3,398 |
| 2021-07-15 | 3,476 | 3,478 | 3,420 | 3,428 | 1,713,000 | 3,428 |
| 2021-07-14 | 3,392 | 3,471 | 3,392 | 3,459 | 2,083,800 | 3,459 |
| 2021-07-13 | 3,405 | 3,417 | 3,398 | 3,409 | 1,548,600 | 3,409 |
| 2021-07-12 | 3,412 | 3,419 | 3,365 | 3,381 | 1,856,700 | 3,381 |
| 2021-07-09 | 3,310 | 3,322 | 3,254 | 3,312 | 2,037,800 | 3,312 |
| 2021-07-08 | 3,356 | 3,381 | 3,328 | 3,356 | 2,076,300 | 3,356 |
| 2021-07-07 | 3,377 | 3,400 | 3,356 | 3,400 | 1,572,100 | 3,400 |
| 2021-07-06 | 3,374 | 3,397 | 3,365 | 3,393 | 747,100 | 3,393 |
| 2021-07-05 | 3,340 | 3,381 | 3,336 | 3,364 | 709,400 | 3,364 |
| 2021-07-02 | 3,326 | 3,357 | 3,317 | 3,353 | 1,413,300 | 3,353 |
| 2021-07-01 | 3,371 | 3,375 | 3,290 | 3,312 | 1,095,500 | 3,312 |
| 2021-06-30 | 3,359 | 3,375 | 3,335 | 3,335 | 1,398,400 | 3,335 |
| 2021-06-29 | 3,301 | 3,333 | 3,278 | 3,330 | 1,312,300 | 3,330 |
| 2021-06-28 | 3,388 | 3,399 | 3,339 | 3,350 | 1,166,800 | 3,350 |
| 2021-06-25 | 3,354 | 3,385 | 3,351 | 3,375 | 1,656,400 | 3,375 |
| 2021-06-24 | 3,286 | 3,323 | 3,273 | 3,312 | 1,222,900 | 3,312 |
| 2021-06-23 | 3,324 | 3,340 | 3,307 | 3,315 | 1,399,800 | 3,315 |
| 2021-06-22 | 3,254 | 3,335 | 3,250 | 3,329 | 2,241,500 | 3,329 |
| 2021-06-21 | 3,150 | 3,162 | 3,108 | 3,136 | 1,610,300 | 3,136 |
| 2021-06-18 | 3,243 | 3,250 | 3,202 | 3,205 | 2,446,700 | 3,205 |
| 2021-06-17 | 3,295 | 3,326 | 3,263 | 3,281 | 1,126,600 | 3,281 |
| 2021-06-16 | 3,290 | 3,323 | 3,281 | 3,281 | 1,043,800 | 3,281 |
| 2021-06-15 | 3,272 | 3,310 | 3,270 | 3,280 | 1,273,100 | 3,280 |
| 2021-06-14 | 3,311 | 3,321 | 3,247 | 3,250 | 925,200 | 3,250 |
| 2021-06-11 | 3,330 | 3,330 | 3,258 | 3,283 | 2,447,500 | 3,283 |
| 2021-06-10 | 3,343 | 3,363 | 3,332 | 3,348 | 1,219,900 | 3,348 |
| 2021-06-09 | 3,356 | 3,360 | 3,304 | 3,331 | 1,521,300 | 3,331 |
| 2021-06-08 | 3,348 | 3,367 | 3,325 | 3,357 | 1,288,200 | 3,357 |
| 2021-06-07 | 3,375 | 3,376 | 3,319 | 3,355 | 1,247,900 | 3,355 |
| 2021-06-04 | 3,347 | 3,347 | 3,302 | 3,331 | 1,011,400 | 3,331 |
| 2021-06-03 | 3,327 | 3,363 | 3,306 | 3,343 | 1,256,600 | 3,343 |
| 2021-06-02 | 3,282 | 3,345 | 3,257 | 3,336 | 1,665,400 | 3,336 |
| 2021-06-01 | 3,220 | 3,250 | 3,196 | 3,246 | 1,272,700 | 3,246 |
| 2021-05-31 | 3,193 | 3,236 | 3,179 | 3,206 | 1,630,200 | 3,206 |
| 2021-05-28 | 3,153 | 3,239 | 3,153 | 3,217 | 2,232,900 | 3,217 |
| 2021-05-27 | 3,149 | 3,188 | 3,095 | 3,111 | 6,280,700 | 3,111 |
| 2021-05-26 | 3,131 | 3,177 | 3,131 | 3,171 | 1,787,500 | 3,171 |
| 2021-05-25 | 3,191 | 3,201 | 3,166 | 3,183 | 1,591,300 | 3,183 |
| 2021-05-24 | 3,166 | 3,194 | 3,154 | 3,176 | 1,306,500 | 3,176 |
| 2021-05-21 | 3,151 | 3,183 | 3,150 | 3,169 | 1,388,200 | 3,169 |
| 2021-05-20 | 3,143 | 3,187 | 3,126 | 3,176 | 1,323,800 | 3,176 |
| 2021-05-19 | 3,152 | 3,179 | 3,118 | 3,175 | 1,921,500 | 3,175 |
| 2021-05-18 | 3,220 | 3,255 | 3,179 | 3,187 | 2,447,200 | 3,187 |
| 2021-05-17 | 3,278 | 3,278 | 3,213 | 3,242 | 1,275,900 | 3,242 |
| 2021-05-14 | 3,270 | 3,355 | 3,220 | 3,262 | 2,091,500 | 3,262 |
| 2021-05-13 | 3,281 | 3,313 | 3,232 | 3,256 | 1,068,300 | 3,256 |
| 2021-05-12 | 3,330 | 3,348 | 3,281 | 3,305 | 1,537,100 | 3,305 |
| 2021-05-11 | 3,419 | 3,435 | 3,353 | 3,371 | 1,338,300 | 3,371 |
| 2021-05-10 | 3,398 | 3,428 | 3,377 | 3,421 | 1,467,200 | 3,421 |
| 2021-05-07 | 3,380 | 3,382 | 3,340 | 3,379 | 1,365,900 | 3,379 |
| 2021-05-06 | 3,275 | 3,355 | 3,266 | 3,342 | 2,406,800 | 3,342 |
| 2021-04-30 | 3,292 | 3,298 | 3,229 | 3,235 | 1,608,400 | 3,235 |
| 2021-04-28 | 3,255 | 3,279 | 3,244 | 3,277 | 953,600 | 3,277 |
| 2021-04-27 | 3,257 | 3,262 | 3,228 | 3,237 | 1,099,200 | 3,237 |
| 2021-04-26 | 3,271 | 3,296 | 3,223 | 3,292 | 1,220,800 | 3,292 |
| 2021-04-23 | 3,246 | 3,257 | 3,227 | 3,257 | 899,200 | 3,257 |
| 2021-04-22 | 3,252 | 3,263 | 3,216 | 3,256 | 1,185,400 | 3,256 |
| 2021-04-21 | 3,210 | 3,236 | 3,181 | 3,197 | 1,551,900 | 3,197 |
| 2021-04-20 | 3,310 | 3,312 | 3,241 | 3,260 | 1,397,200 | 3,260 |
| 2021-04-19 | 3,414 | 3,419 | 3,342 | 3,344 | 1,343,500 | 3,344 |
| 2021-04-16 | 3,341 | 3,432 | 3,321 | 3,432 | 2,095,000 | 3,432 |
| 2021-04-15 | 3,332 | 3,363 | 3,313 | 3,330 | 916,000 | 3,330 |
| 2021-04-14 | 3,336 | 3,337 | 3,282 | 3,295 | 983,200 | 3,295 |
| 2021-04-13 | 3,285 | 3,345 | 3,272 | 3,333 | 1,363,100 | 3,333 |
| 2021-04-12 | 3,319 | 3,335 | 3,253 | 3,273 | 1,059,100 | 3,273 |
| 2021-04-09 | 3,272 | 3,320 | 3,265 | 3,268 | 1,580,900 | 3,268 |
| 2021-04-08 | 3,212 | 3,254 | 3,208 | 3,242 | 1,875,000 | 3,242 |
| 2021-04-07 | 3,202 | 3,235 | 3,174 | 3,203 | 1,637,600 | 3,203 |
| 2021-04-06 | 3,234 | 3,237 | 3,151 | 3,177 | 1,575,300 | 3,177 |
| 2021-04-05 | 3,218 | 3,237 | 3,206 | 3,221 | 765,400 | 3,221 |
| 2021-04-02 | 3,268 | 3,279 | 3,197 | 3,206 | 846,800 | 3,206 |
| 2021-04-01 | 3,275 | 3,305 | 3,233 | 3,243 | 1,411,200 | 3,243 |
| 2021-03-31 | 3,302 | 3,355 | 3,241 | 3,241 | 2,035,700 | 3,241 |
| 2021-03-30 | 3,347 | 3,350 | 3,312 | 3,342 | 1,314,100 | 3,342 |
| 2021-03-29 | 3,474 | 3,484 | 3,366 | 3,406 | 2,808,000 | 3,406 |
| 2021-03-26 | 3,448 | 3,473 | 3,394 | 3,404 | 1,995,700 | 3,404 |
| 2021-03-25 | 3,353 | 3,433 | 3,344 | 3,398 | 1,538,800 | 3,398 |
| 2021-03-24 | 3,420 | 3,426 | 3,297 | 3,307 | 2,619,800 | 3,307 |
| 2021-03-23 | 3,435 | 3,458 | 3,406 | 3,408 | 1,364,600 | 3,408 |
| 2021-03-22 | 3,429 | 3,455 | 3,395 | 3,436 | 1,477,500 | 3,436 |
| 2021-03-19 | 3,457 | 3,499 | 3,411 | 3,466 | 3,250,100 | 3,466 |
| 2021-03-18 | 3,425 | 3,495 | 3,421 | 3,465 | 1,976,000 | 3,465 |
| 2021-03-17 | 3,335 | 3,398 | 3,313 | 3,387 | 1,525,500 | 3,387 |
| 2021-03-16 | 3,316 | 3,380 | 3,308 | 3,357 | 1,633,800 | 3,357 |
| 2021-03-15 | 3,275 | 3,316 | 3,264 | 3,316 | 1,483,800 | 3,316 |
| 2021-03-12 | 3,262 | 3,262 | 3,188 | 3,250 | 2,087,600 | 3,250 |
| 2021-03-11 | 3,232 | 3,257 | 3,201 | 3,250 | 1,588,400 | 3,250 |
| 2021-03-10 | 3,196 | 3,240 | 3,190 | 3,232 | 1,760,500 | 3,232 |
| 2021-03-09 | 3,220 | 3,263 | 3,198 | 3,263 | 1,810,300 | 3,263 |
| 2021-03-08 | 3,146 | 3,193 | 3,133 | 3,151 | 1,282,500 | 3,151 |
| 2021-03-05 | 3,128 | 3,145 | 3,069 | 3,102 | 1,389,600 | 3,102 |
| 2021-03-04 | 3,150 | 3,172 | 3,091 | 3,128 | 1,187,300 | 3,128 |
| 2021-03-03 | 3,097 | 3,128 | 3,073 | 3,120 | 1,220,400 | 3,120 |
| 2021-03-02 | 3,124 | 3,134 | 3,055 | 3,102 | 1,305,000 | 3,102 |
| 2021-03-01 | 3,073 | 3,124 | 3,056 | 3,124 | 1,484,700 | 3,124 |
| 2021-02-26 | 3,139 | 3,148 | 3,000 | 3,003 | 2,530,800 | 3,003 |
| 2021-02-25 | 3,108 | 3,165 | 3,106 | 3,142 | 2,219,200 | 3,142 |
| 2021-02-24 | 3,174 | 3,193 | 3,122 | 3,128 | 2,370,000 | 3,128 |
| 2021-02-22 | 3,300 | 3,315 | 3,190 | 3,200 | 1,754,100 | 3,200 |
| 2021-02-19 | 3,283 | 3,297 | 3,246 | 3,267 | 850,900 | 3,267 |
| 2021-02-18 | 3,294 | 3,337 | 3,251 | 3,272 | 1,229,800 | 3,272 |
| 2021-02-17 | 3,387 | 3,407 | 3,321 | 3,323 | 1,417,900 | 3,323 |
| 2021-02-16 | 3,365 | 3,407 | 3,347 | 3,371 | 1,651,400 | 3,371 |
| 2021-02-15 | 3,285 | 3,345 | 3,285 | 3,337 | 1,200,600 | 3,337 |
| 2021-02-12 | 3,303 | 3,332 | 3,242 | 3,269 | 1,465,600 | 3,269 |
| 2021-02-10 | 3,235 | 3,306 | 3,200 | 3,303 | 2,023,800 | 3,303 |
| 2021-02-09 | 3,243 | 3,255 | 3,165 | 3,215 | 1,930,300 | 3,215 |
| 2021-02-08 | 3,196 | 3,273 | 3,194 | 3,217 | 2,061,900 | 3,217 |
| 2021-02-05 | 3,130 | 3,210 | 3,115 | 3,199 | 2,222,900 | 3,199 |
| 2021-02-04 | 3,092 | 3,112 | 3,078 | 3,093 | 1,517,300 | 3,093 |
| 2021-02-03 | 3,013 | 3,066 | 3,013 | 3,066 | 1,343,900 | 3,066 |
| 2021-02-02 | 2,979 | 2,995 | 2,956.5 | 2,987 | 1,217,300 | 2,987 |
| 2021-02-01 | 2,958.5 | 3,012 | 2,958 | 2,987 | 1,561,800 | 2,987 |
| 2021-01-29 | 2,974.5 | 2,995.5 | 2,955 | 2,964.5 | 2,049,000 | 2,964.50 |
| 2021-01-28 | 2,919 | 2,996.5 | 2,911 | 2,971.5 | 4,776,200 | 2,971.50 |
| 2021-01-27 | 2,992 | 3,037 | 2,991 | 3,023 | 1,382,900 | 3,023 |
| 2021-01-26 | 2,993.5 | 3,021 | 2,981 | 3,002 | 1,457,700 | 3,002 |
| 2021-01-25 | 3,064 | 3,079 | 3,022 | 3,037 | 1,301,100 | 3,037 |
| 2021-01-22 | 2,985.5 | 3,051 | 2,974.5 | 3,043 | 1,764,200 | 3,043 |
| 2021-01-21 | 3,024 | 3,058 | 3,008 | 3,020 | 1,919,300 | 3,020 |
| 2021-01-20 | 3,041 | 3,046 | 3,004 | 3,026 | 1,383,200 | 3,026 |
| 2021-01-19 | 3,046 | 3,079 | 3,030 | 3,062 | 1,192,700 | 3,062 |
| 2021-01-18 | 3,106 | 3,130 | 3,041 | 3,055 | 1,093,200 | 3,055 |
| 2021-01-15 | 3,139 | 3,155 | 3,104 | 3,130 | 1,288,800 | 3,130 |
| 2021-01-14 | 3,108 | 3,176 | 3,089 | 3,152 | 1,649,400 | 3,152 |
| 2021-01-13 | 3,079 | 3,110 | 3,060 | 3,105 | 1,146,500 | 3,105 |
| 2021-01-12 | 3,077 | 3,114 | 3,054 | 3,094 | 1,273,400 | 3,094 |
| 2021-01-08 | 3,087 | 3,096 | 3,040 | 3,095 | 2,182,700 | 3,095 |
| 2021-01-07 | 3,107 | 3,122 | 3,077 | 3,091 | 1,554,800 | 3,091 |
| 2021-01-06 | 2,995.5 | 3,042 | 2,995 | 3,037 | 975,100 | 3,037 |
| 2021-01-05 | 3,001 | 3,018 | 2,992.5 | 2,999.5 | 1,187,100 | 2,999.50 |
| 2021-01-04 | 3,087 | 3,101 | 3,026 | 3,042 | 884,600 | 3,042 |
分割・併合履歴 ： なし
