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
2021-04-203,3103,3123,2413,2601,397,2003,260
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
2021-02-022,9792,9952,956.502,9871,217,3002,987
2021-02-012,958.503,0122,9582,9871,561,8002,987
2021-01-292,974.502,995.502,9552,964.502,049,0002,964.50
2021-01-282,9192,996.502,9112,971.504,776,2002,971.50
2021-01-272,9923,0372,9913,0231,382,9003,023
2021-01-262,993.503,0212,9813,0021,457,7003,002
2021-01-253,0643,0793,0223,0371,301,1003,037
2021-01-222,985.503,0512,974.503,0431,764,2003,043
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
2021-01-062,995.503,0422,9953,037975,1003,037
2021-01-053,0013,0182,992.502,999.501,187,1002,999.50
2021-01-043,0873,1013,0263,042884,6003,042

分割・併合履歴 : なし