株式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 |
|---|---|---|---|---|---|---|
| 2021-04-20 | 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 | 2,956.50 | 2,987 | 1,217,300 | 2,987 |
| 2021-02-01 | 2,958.50 | 3,012 | 2,958 | 2,987 | 1,561,800 | 2,987 |
| 2021-01-29 | 2,974.50 | 2,995.50 | 2,955 | 2,964.50 | 2,049,000 | 2,964.50 |
| 2021-01-28 | 2,919 | 2,996.50 | 2,911 | 2,971.50 | 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 | 2,993.50 | 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 | 2,985.50 | 3,051 | 2,974.50 | 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 | 2,995.50 | 3,042 | 2,995 | 3,037 | 975,100 | 3,037 |
| 2021-01-05 | 3,001 | 3,018 | 2,992.50 | 2,999.50 | 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
