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
2021-10-213,7793,7953,7413,752902,7003,752
2021-10-203,8083,8183,7913,791931,0003,791
2021-10-193,8183,8283,7553,773712,5003,773
2021-10-183,8343,8433,7753,785941,8003,785
2021-10-153,7753,8383,7633,8281,469,6003,828
2021-10-143,6943,7363,6653,735976,6003,735
2021-10-133,6873,7443,6833,7121,007,6003,712
2021-10-123,7193,7303,6813,721771,5003,721
2021-10-113,6873,7333,6663,7321,324,9003,732
2021-10-083,6753,7143,6653,6761,315,7003,676
2021-10-073,5963,6573,5703,6211,135,6003,621
2021-10-063,6143,6543,5523,5971,183,3003,597
2021-10-053,5983,6513,5843,6131,405,1003,613
2021-10-043,6493,6753,6163,6341,079,5003,634
2021-10-013,6833,6933,5953,6131,466,9003,613
2021-09-303,7443,7853,7303,7392,313,9003,739
2021-09-293,7983,8153,7253,7731,731,9003,773
2021-09-283,8003,8813,7903,8721,673,9003,872
2021-09-273,8133,8493,8093,8381,307,9003,838
2021-09-243,8123,8263,7813,8202,174,5003,820
2021-09-223,8013,8263,7713,7961,217,5003,796
2021-09-213,8293,8433,8003,8001,473,4003,800
2021-09-173,8753,9003,8553,8962,986,1003,896
2021-09-163,8393,8713,8153,8561,635,6003,856
2021-09-153,8393,8763,8153,8362,416,8003,836
2021-09-143,8493,8653,8243,8501,862,9003,850
2021-09-133,7983,8523,7803,8012,280,1003,801
2021-09-103,6943,7583,6753,7522,587,8003,752
2021-09-093,6423,6693,6313,6561,688,5003,656
2021-09-083,5503,6583,5403,6512,093,8003,651
2021-09-073,5803,5993,5683,5851,291,8003,585
2021-09-063,5183,5523,5003,5401,401,3003,540
2021-09-033,4433,4883,4303,4861,569,6003,486
2021-09-023,4203,4493,4203,442881,0003,442
2021-09-013,3913,4483,3713,4331,508,0003,433
2021-08-313,3403,3763,3193,3562,459,9003,356
2021-08-303,3503,3693,3283,3691,398,7003,369
2021-08-273,3003,3303,2983,326885,7003,326
2021-08-263,3303,3493,3253,3261,024,8003,326
2021-08-253,3193,3423,3123,3221,422,5003,322
2021-08-243,3383,3723,3093,3111,278,9003,311
2021-08-233,3583,3953,3513,3531,120,7003,353
2021-08-203,2983,3463,2983,3141,164,9003,314
2021-08-193,2853,3283,2833,3011,235,4003,301
2021-08-183,2853,3203,2833,297801,9003,297
2021-08-173,3333,3523,2903,301822,6003,301
2021-08-163,3733,3773,3043,324923,3003,324
2021-08-133,4193,4223,3953,3971,153,8003,397
2021-08-123,4403,4623,4153,4201,446,9003,420
2021-08-113,4193,4653,3643,4012,523,7003,401
2021-08-103,4103,4233,2053,2593,636,7003,259
2021-08-063,3713,4003,3583,391937,4003,391
2021-08-053,3933,4223,3793,396784,9003,396
2021-08-043,4153,4163,3883,395715,2003,395
2021-08-033,3993,4303,3873,410666,7003,410
2021-08-023,3793,4303,3783,424946,7003,424
2021-07-303,3763,4023,3423,3451,782,2003,345
2021-07-293,4233,4423,3863,4001,077,0003,400
2021-07-283,3983,4373,3913,4161,034,7003,416
2021-07-273,4143,4293,4043,419794,0003,419
2021-07-263,4883,4883,3783,3932,124,6003,393
2021-07-213,3803,4223,3583,3741,240,5003,374
2021-07-203,3213,3383,2913,3121,101,5003,312
2021-07-193,3763,3893,3523,3671,236,2003,367
2021-07-163,4033,4363,3813,3981,994,4003,398
2021-07-153,4763,4783,4203,4281,713,0003,428
2021-07-143,3923,4713,3923,4592,083,8003,459
2021-07-133,4053,4173,3983,4091,548,6003,409
2021-07-123,4123,4193,3653,3811,856,7003,381
2021-07-093,3103,3223,2543,3122,037,8003,312
2021-07-083,3563,3813,3283,3562,076,3003,356
2021-07-073,3773,4003,3563,4001,572,1003,400
2021-07-063,3743,3973,3653,393747,1003,393
2021-07-053,3403,3813,3363,364709,4003,364
2021-07-023,3263,3573,3173,3531,413,3003,353
2021-07-013,3713,3753,2903,3121,095,5003,312
2021-06-303,3593,3753,3353,3351,398,4003,335
2021-06-293,3013,3333,2783,3301,312,3003,330
2021-06-283,3883,3993,3393,3501,166,8003,350
2021-06-253,3543,3853,3513,3751,656,4003,375
2021-06-243,2863,3233,2733,3121,222,9003,312
2021-06-233,3243,3403,3073,3151,399,8003,315
2021-06-223,2543,3353,2503,3292,241,5003,329
2021-06-213,1503,1623,1083,1361,610,3003,136
2021-06-183,2433,2503,2023,2052,446,7003,205
2021-06-173,2953,3263,2633,2811,126,6003,281
2021-06-163,2903,3233,2813,2811,043,8003,281
2021-06-153,2723,3103,2703,2801,273,1003,280
2021-06-143,3113,3213,2473,250925,2003,250
2021-06-113,3303,3303,2583,2832,447,5003,283
2021-06-103,3433,3633,3323,3481,219,9003,348
2021-06-093,3563,3603,3043,3311,521,3003,331
2021-06-083,3483,3673,3253,3571,288,2003,357
2021-06-073,3753,3763,3193,3551,247,9003,355
2021-06-043,3473,3473,3023,3311,011,4003,331
2021-06-033,3273,3633,3063,3431,256,6003,343
2021-06-023,2823,3453,2573,3361,665,4003,336
2021-06-013,2203,2503,1963,2461,272,7003,246
2021-05-313,1933,2363,1793,2061,630,2003,206
2021-05-283,1533,2393,1533,2172,232,9003,217
2021-05-273,1493,1883,0953,1116,280,7003,111
2021-05-263,1313,1773,1313,1711,787,5003,171
2021-05-253,1913,2013,1663,1831,591,3003,183
2021-05-243,1663,1943,1543,1761,306,5003,176
2021-05-213,1513,1833,1503,1691,388,2003,169
2021-05-203,1433,1873,1263,1761,323,8003,176
2021-05-193,1523,1793,1183,1751,921,5003,175
2021-05-183,2203,2553,1793,1872,447,2003,187
2021-05-173,2783,2783,2133,2421,275,9003,242
2021-05-143,2703,3553,2203,2622,091,5003,262
2021-05-133,2813,3133,2323,2561,068,3003,256
2021-05-123,3303,3483,2813,3051,537,1003,305
2021-05-113,4193,4353,3533,3711,338,3003,371
2021-05-103,3983,4283,3773,4211,467,2003,421
2021-05-073,3803,3823,3403,3791,365,9003,379
2021-05-063,2753,3553,2663,3422,406,8003,342
2021-04-303,2923,2983,2293,2351,608,4003,235
2021-04-283,2553,2793,2443,277953,6003,277
2021-04-273,2573,2623,2283,2371,099,2003,237
2021-04-263,2713,2963,2233,2921,220,8003,292
2021-04-233,2463,2573,2273,257899,2003,257
2021-04-223,2523,2633,2163,2561,185,4003,256
2021-04-213,2103,2363,1813,1971,551,9003,197
2021-04-203,3103,3123,2413,2601,397,2003,260
2021-04-193,4143,4193,3423,3441,343,5003,344
2021-04-163,3413,4323,3213,4322,095,0003,432
2021-04-153,3323,3633,3133,330916,0003,330
2021-04-143,3363,3373,2823,295983,2003,295
2021-04-133,2853,3453,2723,3331,363,1003,333
2021-04-123,3193,3353,2533,2731,059,1003,273
2021-04-093,2723,3203,2653,2681,580,9003,268
2021-04-083,2123,2543,2083,2421,875,0003,242
2021-04-073,2023,2353,1743,2031,637,6003,203
2021-04-063,2343,2373,1513,1771,575,3003,177
2021-04-053,2183,2373,2063,221765,4003,221
2021-04-023,2683,2793,1973,206846,8003,206
2021-04-013,2753,3053,2333,2431,411,2003,243
2021-03-313,3023,3553,2413,2412,035,7003,241
2021-03-303,3473,3503,3123,3421,314,1003,342
2021-03-293,4743,4843,3663,4062,808,0003,406
2021-03-263,4483,4733,3943,4041,995,7003,404
2021-03-253,3533,4333,3443,3981,538,8003,398
2021-03-243,4203,4263,2973,3072,619,8003,307
2021-03-233,4353,4583,4063,4081,364,6003,408
2021-03-223,4293,4553,3953,4361,477,5003,436
2021-03-193,4573,4993,4113,4663,250,1003,466
2021-03-183,4253,4953,4213,4651,976,0003,465
2021-03-173,3353,3983,3133,3871,525,5003,387
2021-03-163,3163,3803,3083,3571,633,8003,357
2021-03-153,2753,3163,2643,3161,483,8003,316
2021-03-123,2623,2623,1883,2502,087,6003,250
2021-03-113,2323,2573,2013,2501,588,4003,250
2021-03-103,1963,2403,1903,2321,760,5003,232
2021-03-093,2203,2633,1983,2631,810,3003,263
2021-03-083,1463,1933,1333,1511,282,5003,151
2021-03-053,1283,1453,0693,1021,389,6003,102
2021-03-043,1503,1723,0913,1281,187,3003,128
2021-03-033,0973,1283,0733,1201,220,4003,120
2021-03-023,1243,1343,0553,1021,305,0003,102
2021-03-013,0733,1243,0563,1241,484,7003,124
2021-02-263,1393,1483,0003,0032,530,8003,003
2021-02-253,1083,1653,1063,1422,219,2003,142
2021-02-243,1743,1933,1223,1282,370,0003,128
2021-02-223,3003,3153,1903,2001,754,1003,200
2021-02-193,2833,2973,2463,267850,9003,267
2021-02-183,2943,3373,2513,2721,229,8003,272
2021-02-173,3873,4073,3213,3231,417,9003,323
2021-02-163,3653,4073,3473,3711,651,4003,371
2021-02-153,2853,3453,2853,3371,200,6003,337
2021-02-123,3033,3323,2423,2691,465,6003,269
2021-02-103,2353,3063,2003,3032,023,8003,303
2021-02-093,2433,2553,1653,2151,930,3003,215
2021-02-083,1963,2733,1943,2172,061,9003,217
2021-02-053,1303,2103,1153,1992,222,9003,199
2021-02-043,0923,1123,0783,0931,517,3003,093
2021-02-033,0133,0663,0133,0661,343,9003,066
2021-02-022,9792,9952,956.52,9871,217,3002,987
2021-02-012,958.53,0122,9582,9871,561,8002,987
2021-01-292,974.52,995.52,9552,964.52,049,0002,964.50
2021-01-282,9192,996.52,9112,971.54,776,2002,971.50
2021-01-272,9923,0372,9913,0231,382,9003,023
2021-01-262,993.53,0212,9813,0021,457,7003,002
2021-01-253,0643,0793,0223,0371,301,1003,037
2021-01-222,985.53,0512,974.53,0431,764,2003,043
2021-01-213,0243,0583,0083,0201,919,3003,020
2021-01-203,0413,0463,0043,0261,383,2003,026
2021-01-193,0463,0793,0303,0621,192,7003,062
2021-01-183,1063,1303,0413,0551,093,2003,055
2021-01-153,1393,1553,1043,1301,288,8003,130
2021-01-143,1083,1763,0893,1521,649,4003,152
2021-01-133,0793,1103,0603,1051,146,5003,105
2021-01-123,0773,1143,0543,0941,273,4003,094
2021-01-083,0873,0963,0403,0952,182,7003,095
2021-01-073,1073,1223,0773,0911,554,8003,091
2021-01-062,995.53,0422,9953,037975,1003,037
2021-01-053,0013,0182,992.52,999.51,187,1002,999.50
2021-01-043,0873,1013,0263,042884,6003,042

分割・併合履歴 : なし