1925 大和ハウス工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-063,0113,0523,0113,0301,335,8003,030
2022-10-053,0403,0443,0103,0211,580,5003,021
2022-10-042,9943,0442,9893,0441,616,8003,044
2022-10-032,937.52,951.52,907.52,9441,299,1002,944
2022-09-302,971.52,9792,9302,943.52,441,2002,943.50
2022-09-292,9502,9742,9142,961.52,197,1002,961.50
2022-09-282,972.52,978.52,9252,9612,554,4002,961
2022-09-273,0103,0222,996.52,996.51,734,1002,996.50
2022-09-263,0233,0383,0043,0042,041,0003,004
2022-09-223,0503,0663,0473,0561,405,0003,056
2022-09-213,0943,0943,0643,0641,403,7003,064
2022-09-203,1403,1403,1093,1151,394,0003,115
2022-09-163,0783,1243,0753,1122,062,8003,112
2022-09-153,0633,0993,0603,0941,268,3003,094
2022-09-143,0353,0803,0193,0582,382,3003,058
2022-09-133,1403,1593,1313,1311,028,8003,131
2022-09-123,1173,1283,0963,127992,3003,127
2022-09-093,0363,0933,0323,0842,821,1003,084
2022-09-083,0673,0973,0643,0971,743,8003,097
2022-09-072,9953,0592,9943,0551,747,6003,055
2022-09-063,0323,0853,0323,063923,4003,063
2022-09-053,0803,0903,0683,0741,373,0003,074
2022-09-023,1043,1093,0873,0911,197,5003,091
2022-09-013,1133,1263,0913,1091,719,4003,109
2022-08-313,1403,1443,1253,1362,046,6003,136
2022-08-303,1793,1883,1613,173608,1003,173
2022-08-293,1313,1493,1203,1441,034,9003,144
2022-08-263,1973,2183,1823,201865,9003,201
2022-08-253,1853,1973,1713,196811,4003,196
2022-08-243,1683,1773,1483,168899,7003,168
2022-08-233,1993,2013,1663,173968,3003,173
2022-08-223,1893,2453,1813,2151,123,8003,215
2022-08-193,1983,2123,1763,2071,116,2003,207
2022-08-183,1853,1853,1603,171967,8003,171
2022-08-173,1533,1953,1533,1941,476,9003,194
2022-08-163,1463,1503,1153,124944,9003,124
2022-08-153,1523,1723,1353,163940,5003,163
2022-08-123,1213,1613,1003,1572,921,8003,157
2022-08-103,0503,0632,9733,0513,294,6003,051
2022-08-093,2333,2393,1503,1901,622,7003,190
2022-08-083,1993,2273,1963,218867,7003,218
2022-08-053,1543,1933,1543,188873,1003,188
2022-08-043,1973,1983,1653,1841,082,4003,184
2022-08-033,2013,2093,1633,1711,116,6003,171
2022-08-023,2853,2923,2173,2231,560,2003,223
2022-08-013,2953,3203,2883,3191,202,2003,319
2022-07-293,2923,3043,2723,2931,604,7003,293
2022-07-283,2853,2853,2423,2751,323,5003,275
2022-07-273,2873,2943,2563,2641,521,5003,264
2022-07-263,2813,2993,2653,2921,047,4003,292
2022-07-253,3003,3133,2773,2871,489,7003,287
2022-07-223,2283,2713,2103,2681,261,2003,268
2022-07-213,2223,2423,1943,2331,392,4003,233
2022-07-203,2493,2613,2323,2531,295,7003,253
2022-07-193,2193,2343,2033,2161,102,0003,216
2022-07-153,2173,2193,1593,1811,232,1003,181
2022-07-143,1823,2253,1773,2181,023,2003,218
2022-07-133,2293,2363,2093,213739,6003,213
2022-07-123,2553,2553,1943,2131,239,6003,213
2022-07-113,2703,2863,2353,2561,562,1003,256
2022-07-083,2303,2483,1953,2092,142,6003,209
2022-07-073,1973,2463,1883,2301,696,4003,230
2022-07-063,1153,1793,1153,1671,771,0003,167
2022-07-053,1803,1803,1263,1381,146,0003,138
2022-07-043,1683,1873,1423,1591,066,9003,159
2022-07-013,1713,1873,1243,1371,403,6003,137
2022-06-303,1753,1933,1523,1621,773,4003,162
2022-06-293,1643,1973,1433,1753,230,4003,175
2022-06-283,1223,1753,1223,1751,218,0003,175
2022-06-273,1643,1693,1073,1221,062,4003,122
2022-06-243,0773,1363,0763,1291,728,5003,129
2022-06-233,0623,0983,0623,0871,156,5003,087
2022-06-223,0903,0943,0463,0561,597,4003,056
2022-06-213,0403,0843,0213,0731,292,6003,073
2022-06-203,0513,0642,9973,0111,047,5003,011
2022-06-173,0123,0623,0043,0462,150,9003,046
2022-06-163,1043,1383,0863,0921,481,6003,092
2022-06-153,0333,0763,0333,0411,727,9003,041
2022-06-143,0453,0783,0383,0611,445,0003,061
2022-06-133,0913,1113,0583,0941,507,5003,094
2022-06-103,1203,1693,1133,1371,996,3003,137
2022-06-093,1503,1993,1473,1751,519,5003,175
2022-06-083,1633,1873,1543,1731,538,0003,173
2022-06-073,1763,1763,1203,1271,361,4003,127
2022-06-063,1373,1683,1213,164968,8003,164
2022-06-033,1503,1683,1263,1581,344,1003,158
2022-06-023,1053,1273,0973,1101,450,8003,110
2022-06-013,1493,1593,1233,1471,377,8003,147
2022-05-313,1753,1883,0933,1055,436,4003,105
2022-05-303,2113,2173,1733,1994,144,1003,199
2022-05-273,2313,2313,1663,1791,248,8003,179
2022-05-263,2183,2363,1983,2011,021,0003,201
2022-05-253,2303,2373,1813,2181,540,2003,218
2022-05-243,2083,2093,1783,1931,181,6003,193
2022-05-233,2273,2343,1943,2081,050,9003,208
2022-05-203,2183,2193,1873,2062,017,0003,206
2022-05-193,1573,2113,1513,2061,550,5003,206
2022-05-183,1683,2173,1533,2112,272,1003,211
2022-05-173,1203,1943,1153,1592,149,6003,159
2022-05-163,1303,1463,0763,0972,326,5003,097
2022-05-133,0303,1012,9843,0803,400,9003,080
2022-05-122,9803,0082,9562,9761,570,6002,976
2022-05-113,0533,0593,0043,0081,303,3003,008
2022-05-103,0783,0843,0413,0661,038,9003,066
2022-05-093,1103,1273,0943,1061,123,9003,106
2022-05-063,0983,1403,0613,1321,603,1003,132
2022-05-023,1313,1513,0983,1231,365,6003,123
2022-04-283,0673,1533,0613,1432,020,6003,143
2022-04-273,0403,0623,0243,0453,488,8003,045
2022-04-263,0553,0943,0553,0751,499,6003,075
2022-04-253,0553,0833,0473,0651,089,9003,065
2022-04-223,0993,1083,0743,1011,091,9003,101
2022-04-213,1303,1493,1183,1421,056,1003,142
2022-04-203,1133,1213,0783,1132,077,2003,113
2022-04-193,0893,0933,0463,0701,664,8003,070
2022-04-183,0273,0342,9853,019932,9003,019
2022-04-153,0213,0573,0163,043969,0003,043
2022-04-143,0153,0553,0113,0521,284,5003,052
2022-04-132,963.53,0212,958.53,0152,678,8003,015
2022-04-123,0433,0552,9462,9472,594,6002,947
2022-04-113,0423,0693,0293,0461,879,6003,046
2022-04-083,0883,1123,0503,0672,239,3003,067
2022-04-073,0723,0753,0163,0562,120,9003,056
2022-04-063,1383,1803,1033,1122,008,2003,112
2022-04-053,2173,2223,1643,1741,402,8003,174
2022-04-043,2253,2303,1853,200835,7003,200
2022-04-013,1803,2393,1673,2181,283,4003,218
2022-03-313,2313,2573,2013,2011,686,1003,201
2022-03-303,3113,3143,2093,2501,615,0003,250
2022-03-293,3493,3703,3263,3511,946,4003,351
2022-03-283,3613,3733,3353,3451,263,3003,345
2022-03-253,3523,3603,3153,3351,265,1003,335
2022-03-243,3063,3163,2703,3091,503,8003,309
2022-03-233,3133,3473,2873,3461,646,8003,346
2022-03-223,2603,3193,2583,3101,946,5003,310
2022-03-183,2053,2383,1893,2242,707,7003,224
2022-03-173,1793,2173,1503,2132,057,8003,213
2022-03-163,1103,1373,0883,1172,511,3003,117
2022-03-153,1093,1313,0853,0942,123,0003,094
2022-03-143,1103,1383,0783,1061,443,6003,106
2022-03-113,1273,1333,0603,0751,945,4003,075
2022-03-103,1063,1833,0863,1771,749,8003,177
2022-03-093,0503,0933,0373,0421,318,1003,042
2022-03-083,0723,1083,0513,0571,574,0003,057
2022-03-073,0973,1213,0683,1041,321,2003,104
2022-03-043,2103,2113,1263,1441,334,9003,144
2022-03-033,2003,2443,1903,2191,024,9003,219
2022-03-023,2333,2403,1793,1791,483,9003,179
2022-03-013,3083,3323,2813,2911,156,3003,291
2022-02-283,2083,2793,2083,2691,502,6003,269
2022-02-253,2743,2853,2073,2241,539,0003,224
2022-02-243,2393,2883,2363,2651,675,5003,265
2022-02-223,3013,3113,2673,2821,289,4003,282
2022-02-213,3443,3613,3173,352762,5003,352
2022-02-183,3053,3683,3053,3661,174,5003,366
2022-02-173,3603,3743,3233,3361,725,3003,336
2022-02-163,4053,4303,3933,4181,035,5003,418
2022-02-153,4003,4533,3883,3911,365,1003,391
2022-02-143,4553,4673,3873,4211,795,7003,421
2022-02-103,4203,4403,3803,4211,736,4003,421
2022-02-093,4103,4103,3503,3701,450,7003,370
2022-02-083,4123,4353,3993,4111,315,2003,411
2022-02-073,3623,4073,3503,3891,170,6003,389
2022-02-043,3913,3923,3543,376933,4003,376
2022-02-033,3683,3933,3593,393810,1003,393
2022-02-023,3023,3713,3003,3631,189,3003,363
2022-02-013,3113,3173,2683,2891,090,4003,289
2022-01-313,3253,3473,2863,3351,281,0003,335
2022-01-283,3293,3403,2913,3191,490,9003,319
2022-01-273,3943,4153,2663,2721,530,0003,272
2022-01-263,4043,4133,3593,3631,050,3003,363
2022-01-253,3873,3883,3483,3881,267,6003,388
2022-01-243,3153,3973,3123,3951,319,2003,395
2022-01-213,2993,3263,2673,321921,6003,321
2022-01-203,2803,3393,2723,3191,787,5003,319
2022-01-193,3383,3683,2543,2751,616,3003,275
2022-01-183,4203,4373,3863,388849,8003,388
2022-01-173,4103,4643,4103,4251,176,6003,425
2022-01-143,4023,4233,3423,3731,867,3003,373
2022-01-133,4643,4773,4343,4531,647,9003,453
2022-01-123,3863,4393,3783,4331,774,0003,433
2022-01-113,3843,3913,3073,3451,485,3003,345
2022-01-073,3853,3973,3323,3641,424,6003,364
2022-01-063,4003,4233,3413,3461,301,3003,346
2022-01-053,3703,3903,3523,3831,146,1003,383
2022-01-043,3293,3433,2833,3391,086,6003,339

分割・併合履歴 : なし