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 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 3,011 | 3,052 | 3,011 | 3,030 | 1,335,800 | 3,030 |
| 2022-10-05 | 3,040 | 3,044 | 3,010 | 3,021 | 1,580,500 | 3,021 |
| 2022-10-04 | 2,994 | 3,044 | 2,989 | 3,044 | 1,616,800 | 3,044 |
| 2022-10-03 | 2,937.5 | 2,951.5 | 2,907.5 | 2,944 | 1,299,100 | 2,944 |
| 2022-09-30 | 2,971.5 | 2,979 | 2,930 | 2,943.5 | 2,441,200 | 2,943.50 |
| 2022-09-29 | 2,950 | 2,974 | 2,914 | 2,961.5 | 2,197,100 | 2,961.50 |
| 2022-09-28 | 2,972.5 | 2,978.5 | 2,925 | 2,961 | 2,554,400 | 2,961 |
| 2022-09-27 | 3,010 | 3,022 | 2,996.5 | 2,996.5 | 1,734,100 | 2,996.50 |
| 2022-09-26 | 3,023 | 3,038 | 3,004 | 3,004 | 2,041,000 | 3,004 |
| 2022-09-22 | 3,050 | 3,066 | 3,047 | 3,056 | 1,405,000 | 3,056 |
| 2022-09-21 | 3,094 | 3,094 | 3,064 | 3,064 | 1,403,700 | 3,064 |
| 2022-09-20 | 3,140 | 3,140 | 3,109 | 3,115 | 1,394,000 | 3,115 |
| 2022-09-16 | 3,078 | 3,124 | 3,075 | 3,112 | 2,062,800 | 3,112 |
| 2022-09-15 | 3,063 | 3,099 | 3,060 | 3,094 | 1,268,300 | 3,094 |
| 2022-09-14 | 3,035 | 3,080 | 3,019 | 3,058 | 2,382,300 | 3,058 |
| 2022-09-13 | 3,140 | 3,159 | 3,131 | 3,131 | 1,028,800 | 3,131 |
| 2022-09-12 | 3,117 | 3,128 | 3,096 | 3,127 | 992,300 | 3,127 |
| 2022-09-09 | 3,036 | 3,093 | 3,032 | 3,084 | 2,821,100 | 3,084 |
| 2022-09-08 | 3,067 | 3,097 | 3,064 | 3,097 | 1,743,800 | 3,097 |
| 2022-09-07 | 2,995 | 3,059 | 2,994 | 3,055 | 1,747,600 | 3,055 |
| 2022-09-06 | 3,032 | 3,085 | 3,032 | 3,063 | 923,400 | 3,063 |
| 2022-09-05 | 3,080 | 3,090 | 3,068 | 3,074 | 1,373,000 | 3,074 |
| 2022-09-02 | 3,104 | 3,109 | 3,087 | 3,091 | 1,197,500 | 3,091 |
| 2022-09-01 | 3,113 | 3,126 | 3,091 | 3,109 | 1,719,400 | 3,109 |
| 2022-08-31 | 3,140 | 3,144 | 3,125 | 3,136 | 2,046,600 | 3,136 |
| 2022-08-30 | 3,179 | 3,188 | 3,161 | 3,173 | 608,100 | 3,173 |
| 2022-08-29 | 3,131 | 3,149 | 3,120 | 3,144 | 1,034,900 | 3,144 |
| 2022-08-26 | 3,197 | 3,218 | 3,182 | 3,201 | 865,900 | 3,201 |
| 2022-08-25 | 3,185 | 3,197 | 3,171 | 3,196 | 811,400 | 3,196 |
| 2022-08-24 | 3,168 | 3,177 | 3,148 | 3,168 | 899,700 | 3,168 |
| 2022-08-23 | 3,199 | 3,201 | 3,166 | 3,173 | 968,300 | 3,173 |
| 2022-08-22 | 3,189 | 3,245 | 3,181 | 3,215 | 1,123,800 | 3,215 |
| 2022-08-19 | 3,198 | 3,212 | 3,176 | 3,207 | 1,116,200 | 3,207 |
| 2022-08-18 | 3,185 | 3,185 | 3,160 | 3,171 | 967,800 | 3,171 |
| 2022-08-17 | 3,153 | 3,195 | 3,153 | 3,194 | 1,476,900 | 3,194 |
| 2022-08-16 | 3,146 | 3,150 | 3,115 | 3,124 | 944,900 | 3,124 |
| 2022-08-15 | 3,152 | 3,172 | 3,135 | 3,163 | 940,500 | 3,163 |
| 2022-08-12 | 3,121 | 3,161 | 3,100 | 3,157 | 2,921,800 | 3,157 |
| 2022-08-10 | 3,050 | 3,063 | 2,973 | 3,051 | 3,294,600 | 3,051 |
| 2022-08-09 | 3,233 | 3,239 | 3,150 | 3,190 | 1,622,700 | 3,190 |
| 2022-08-08 | 3,199 | 3,227 | 3,196 | 3,218 | 867,700 | 3,218 |
| 2022-08-05 | 3,154 | 3,193 | 3,154 | 3,188 | 873,100 | 3,188 |
| 2022-08-04 | 3,197 | 3,198 | 3,165 | 3,184 | 1,082,400 | 3,184 |
| 2022-08-03 | 3,201 | 3,209 | 3,163 | 3,171 | 1,116,600 | 3,171 |
| 2022-08-02 | 3,285 | 3,292 | 3,217 | 3,223 | 1,560,200 | 3,223 |
| 2022-08-01 | 3,295 | 3,320 | 3,288 | 3,319 | 1,202,200 | 3,319 |
| 2022-07-29 | 3,292 | 3,304 | 3,272 | 3,293 | 1,604,700 | 3,293 |
| 2022-07-28 | 3,285 | 3,285 | 3,242 | 3,275 | 1,323,500 | 3,275 |
| 2022-07-27 | 3,287 | 3,294 | 3,256 | 3,264 | 1,521,500 | 3,264 |
| 2022-07-26 | 3,281 | 3,299 | 3,265 | 3,292 | 1,047,400 | 3,292 |
| 2022-07-25 | 3,300 | 3,313 | 3,277 | 3,287 | 1,489,700 | 3,287 |
| 2022-07-22 | 3,228 | 3,271 | 3,210 | 3,268 | 1,261,200 | 3,268 |
| 2022-07-21 | 3,222 | 3,242 | 3,194 | 3,233 | 1,392,400 | 3,233 |
| 2022-07-20 | 3,249 | 3,261 | 3,232 | 3,253 | 1,295,700 | 3,253 |
| 2022-07-19 | 3,219 | 3,234 | 3,203 | 3,216 | 1,102,000 | 3,216 |
| 2022-07-15 | 3,217 | 3,219 | 3,159 | 3,181 | 1,232,100 | 3,181 |
| 2022-07-14 | 3,182 | 3,225 | 3,177 | 3,218 | 1,023,200 | 3,218 |
| 2022-07-13 | 3,229 | 3,236 | 3,209 | 3,213 | 739,600 | 3,213 |
| 2022-07-12 | 3,255 | 3,255 | 3,194 | 3,213 | 1,239,600 | 3,213 |
| 2022-07-11 | 3,270 | 3,286 | 3,235 | 3,256 | 1,562,100 | 3,256 |
| 2022-07-08 | 3,230 | 3,248 | 3,195 | 3,209 | 2,142,600 | 3,209 |
| 2022-07-07 | 3,197 | 3,246 | 3,188 | 3,230 | 1,696,400 | 3,230 |
| 2022-07-06 | 3,115 | 3,179 | 3,115 | 3,167 | 1,771,000 | 3,167 |
| 2022-07-05 | 3,180 | 3,180 | 3,126 | 3,138 | 1,146,000 | 3,138 |
| 2022-07-04 | 3,168 | 3,187 | 3,142 | 3,159 | 1,066,900 | 3,159 |
| 2022-07-01 | 3,171 | 3,187 | 3,124 | 3,137 | 1,403,600 | 3,137 |
| 2022-06-30 | 3,175 | 3,193 | 3,152 | 3,162 | 1,773,400 | 3,162 |
| 2022-06-29 | 3,164 | 3,197 | 3,143 | 3,175 | 3,230,400 | 3,175 |
| 2022-06-28 | 3,122 | 3,175 | 3,122 | 3,175 | 1,218,000 | 3,175 |
| 2022-06-27 | 3,164 | 3,169 | 3,107 | 3,122 | 1,062,400 | 3,122 |
| 2022-06-24 | 3,077 | 3,136 | 3,076 | 3,129 | 1,728,500 | 3,129 |
| 2022-06-23 | 3,062 | 3,098 | 3,062 | 3,087 | 1,156,500 | 3,087 |
| 2022-06-22 | 3,090 | 3,094 | 3,046 | 3,056 | 1,597,400 | 3,056 |
| 2022-06-21 | 3,040 | 3,084 | 3,021 | 3,073 | 1,292,600 | 3,073 |
| 2022-06-20 | 3,051 | 3,064 | 2,997 | 3,011 | 1,047,500 | 3,011 |
| 2022-06-17 | 3,012 | 3,062 | 3,004 | 3,046 | 2,150,900 | 3,046 |
| 2022-06-16 | 3,104 | 3,138 | 3,086 | 3,092 | 1,481,600 | 3,092 |
| 2022-06-15 | 3,033 | 3,076 | 3,033 | 3,041 | 1,727,900 | 3,041 |
| 2022-06-14 | 3,045 | 3,078 | 3,038 | 3,061 | 1,445,000 | 3,061 |
| 2022-06-13 | 3,091 | 3,111 | 3,058 | 3,094 | 1,507,500 | 3,094 |
| 2022-06-10 | 3,120 | 3,169 | 3,113 | 3,137 | 1,996,300 | 3,137 |
| 2022-06-09 | 3,150 | 3,199 | 3,147 | 3,175 | 1,519,500 | 3,175 |
| 2022-06-08 | 3,163 | 3,187 | 3,154 | 3,173 | 1,538,000 | 3,173 |
| 2022-06-07 | 3,176 | 3,176 | 3,120 | 3,127 | 1,361,400 | 3,127 |
| 2022-06-06 | 3,137 | 3,168 | 3,121 | 3,164 | 968,800 | 3,164 |
| 2022-06-03 | 3,150 | 3,168 | 3,126 | 3,158 | 1,344,100 | 3,158 |
| 2022-06-02 | 3,105 | 3,127 | 3,097 | 3,110 | 1,450,800 | 3,110 |
| 2022-06-01 | 3,149 | 3,159 | 3,123 | 3,147 | 1,377,800 | 3,147 |
| 2022-05-31 | 3,175 | 3,188 | 3,093 | 3,105 | 5,436,400 | 3,105 |
| 2022-05-30 | 3,211 | 3,217 | 3,173 | 3,199 | 4,144,100 | 3,199 |
| 2022-05-27 | 3,231 | 3,231 | 3,166 | 3,179 | 1,248,800 | 3,179 |
| 2022-05-26 | 3,218 | 3,236 | 3,198 | 3,201 | 1,021,000 | 3,201 |
| 2022-05-25 | 3,230 | 3,237 | 3,181 | 3,218 | 1,540,200 | 3,218 |
| 2022-05-24 | 3,208 | 3,209 | 3,178 | 3,193 | 1,181,600 | 3,193 |
| 2022-05-23 | 3,227 | 3,234 | 3,194 | 3,208 | 1,050,900 | 3,208 |
| 2022-05-20 | 3,218 | 3,219 | 3,187 | 3,206 | 2,017,000 | 3,206 |
| 2022-05-19 | 3,157 | 3,211 | 3,151 | 3,206 | 1,550,500 | 3,206 |
| 2022-05-18 | 3,168 | 3,217 | 3,153 | 3,211 | 2,272,100 | 3,211 |
| 2022-05-17 | 3,120 | 3,194 | 3,115 | 3,159 | 2,149,600 | 3,159 |
| 2022-05-16 | 3,130 | 3,146 | 3,076 | 3,097 | 2,326,500 | 3,097 |
| 2022-05-13 | 3,030 | 3,101 | 2,984 | 3,080 | 3,400,900 | 3,080 |
| 2022-05-12 | 2,980 | 3,008 | 2,956 | 2,976 | 1,570,600 | 2,976 |
| 2022-05-11 | 3,053 | 3,059 | 3,004 | 3,008 | 1,303,300 | 3,008 |
| 2022-05-10 | 3,078 | 3,084 | 3,041 | 3,066 | 1,038,900 | 3,066 |
| 2022-05-09 | 3,110 | 3,127 | 3,094 | 3,106 | 1,123,900 | 3,106 |
| 2022-05-06 | 3,098 | 3,140 | 3,061 | 3,132 | 1,603,100 | 3,132 |
| 2022-05-02 | 3,131 | 3,151 | 3,098 | 3,123 | 1,365,600 | 3,123 |
| 2022-04-28 | 3,067 | 3,153 | 3,061 | 3,143 | 2,020,600 | 3,143 |
| 2022-04-27 | 3,040 | 3,062 | 3,024 | 3,045 | 3,488,800 | 3,045 |
| 2022-04-26 | 3,055 | 3,094 | 3,055 | 3,075 | 1,499,600 | 3,075 |
| 2022-04-25 | 3,055 | 3,083 | 3,047 | 3,065 | 1,089,900 | 3,065 |
| 2022-04-22 | 3,099 | 3,108 | 3,074 | 3,101 | 1,091,900 | 3,101 |
| 2022-04-21 | 3,130 | 3,149 | 3,118 | 3,142 | 1,056,100 | 3,142 |
| 2022-04-20 | 3,113 | 3,121 | 3,078 | 3,113 | 2,077,200 | 3,113 |
| 2022-04-19 | 3,089 | 3,093 | 3,046 | 3,070 | 1,664,800 | 3,070 |
| 2022-04-18 | 3,027 | 3,034 | 2,985 | 3,019 | 932,900 | 3,019 |
| 2022-04-15 | 3,021 | 3,057 | 3,016 | 3,043 | 969,000 | 3,043 |
| 2022-04-14 | 3,015 | 3,055 | 3,011 | 3,052 | 1,284,500 | 3,052 |
| 2022-04-13 | 2,963.5 | 3,021 | 2,958.5 | 3,015 | 2,678,800 | 3,015 |
| 2022-04-12 | 3,043 | 3,055 | 2,946 | 2,947 | 2,594,600 | 2,947 |
| 2022-04-11 | 3,042 | 3,069 | 3,029 | 3,046 | 1,879,600 | 3,046 |
| 2022-04-08 | 3,088 | 3,112 | 3,050 | 3,067 | 2,239,300 | 3,067 |
| 2022-04-07 | 3,072 | 3,075 | 3,016 | 3,056 | 2,120,900 | 3,056 |
| 2022-04-06 | 3,138 | 3,180 | 3,103 | 3,112 | 2,008,200 | 3,112 |
| 2022-04-05 | 3,217 | 3,222 | 3,164 | 3,174 | 1,402,800 | 3,174 |
| 2022-04-04 | 3,225 | 3,230 | 3,185 | 3,200 | 835,700 | 3,200 |
| 2022-04-01 | 3,180 | 3,239 | 3,167 | 3,218 | 1,283,400 | 3,218 |
| 2022-03-31 | 3,231 | 3,257 | 3,201 | 3,201 | 1,686,100 | 3,201 |
| 2022-03-30 | 3,311 | 3,314 | 3,209 | 3,250 | 1,615,000 | 3,250 |
| 2022-03-29 | 3,349 | 3,370 | 3,326 | 3,351 | 1,946,400 | 3,351 |
| 2022-03-28 | 3,361 | 3,373 | 3,335 | 3,345 | 1,263,300 | 3,345 |
| 2022-03-25 | 3,352 | 3,360 | 3,315 | 3,335 | 1,265,100 | 3,335 |
| 2022-03-24 | 3,306 | 3,316 | 3,270 | 3,309 | 1,503,800 | 3,309 |
| 2022-03-23 | 3,313 | 3,347 | 3,287 | 3,346 | 1,646,800 | 3,346 |
| 2022-03-22 | 3,260 | 3,319 | 3,258 | 3,310 | 1,946,500 | 3,310 |
| 2022-03-18 | 3,205 | 3,238 | 3,189 | 3,224 | 2,707,700 | 3,224 |
| 2022-03-17 | 3,179 | 3,217 | 3,150 | 3,213 | 2,057,800 | 3,213 |
| 2022-03-16 | 3,110 | 3,137 | 3,088 | 3,117 | 2,511,300 | 3,117 |
| 2022-03-15 | 3,109 | 3,131 | 3,085 | 3,094 | 2,123,000 | 3,094 |
| 2022-03-14 | 3,110 | 3,138 | 3,078 | 3,106 | 1,443,600 | 3,106 |
| 2022-03-11 | 3,127 | 3,133 | 3,060 | 3,075 | 1,945,400 | 3,075 |
| 2022-03-10 | 3,106 | 3,183 | 3,086 | 3,177 | 1,749,800 | 3,177 |
| 2022-03-09 | 3,050 | 3,093 | 3,037 | 3,042 | 1,318,100 | 3,042 |
| 2022-03-08 | 3,072 | 3,108 | 3,051 | 3,057 | 1,574,000 | 3,057 |
| 2022-03-07 | 3,097 | 3,121 | 3,068 | 3,104 | 1,321,200 | 3,104 |
| 2022-03-04 | 3,210 | 3,211 | 3,126 | 3,144 | 1,334,900 | 3,144 |
| 2022-03-03 | 3,200 | 3,244 | 3,190 | 3,219 | 1,024,900 | 3,219 |
| 2022-03-02 | 3,233 | 3,240 | 3,179 | 3,179 | 1,483,900 | 3,179 |
| 2022-03-01 | 3,308 | 3,332 | 3,281 | 3,291 | 1,156,300 | 3,291 |
| 2022-02-28 | 3,208 | 3,279 | 3,208 | 3,269 | 1,502,600 | 3,269 |
| 2022-02-25 | 3,274 | 3,285 | 3,207 | 3,224 | 1,539,000 | 3,224 |
| 2022-02-24 | 3,239 | 3,288 | 3,236 | 3,265 | 1,675,500 | 3,265 |
| 2022-02-22 | 3,301 | 3,311 | 3,267 | 3,282 | 1,289,400 | 3,282 |
| 2022-02-21 | 3,344 | 3,361 | 3,317 | 3,352 | 762,500 | 3,352 |
| 2022-02-18 | 3,305 | 3,368 | 3,305 | 3,366 | 1,174,500 | 3,366 |
| 2022-02-17 | 3,360 | 3,374 | 3,323 | 3,336 | 1,725,300 | 3,336 |
| 2022-02-16 | 3,405 | 3,430 | 3,393 | 3,418 | 1,035,500 | 3,418 |
| 2022-02-15 | 3,400 | 3,453 | 3,388 | 3,391 | 1,365,100 | 3,391 |
| 2022-02-14 | 3,455 | 3,467 | 3,387 | 3,421 | 1,795,700 | 3,421 |
| 2022-02-10 | 3,420 | 3,440 | 3,380 | 3,421 | 1,736,400 | 3,421 |
| 2022-02-09 | 3,410 | 3,410 | 3,350 | 3,370 | 1,450,700 | 3,370 |
| 2022-02-08 | 3,412 | 3,435 | 3,399 | 3,411 | 1,315,200 | 3,411 |
| 2022-02-07 | 3,362 | 3,407 | 3,350 | 3,389 | 1,170,600 | 3,389 |
| 2022-02-04 | 3,391 | 3,392 | 3,354 | 3,376 | 933,400 | 3,376 |
| 2022-02-03 | 3,368 | 3,393 | 3,359 | 3,393 | 810,100 | 3,393 |
| 2022-02-02 | 3,302 | 3,371 | 3,300 | 3,363 | 1,189,300 | 3,363 |
| 2022-02-01 | 3,311 | 3,317 | 3,268 | 3,289 | 1,090,400 | 3,289 |
| 2022-01-31 | 3,325 | 3,347 | 3,286 | 3,335 | 1,281,000 | 3,335 |
| 2022-01-28 | 3,329 | 3,340 | 3,291 | 3,319 | 1,490,900 | 3,319 |
| 2022-01-27 | 3,394 | 3,415 | 3,266 | 3,272 | 1,530,000 | 3,272 |
| 2022-01-26 | 3,404 | 3,413 | 3,359 | 3,363 | 1,050,300 | 3,363 |
| 2022-01-25 | 3,387 | 3,388 | 3,348 | 3,388 | 1,267,600 | 3,388 |
| 2022-01-24 | 3,315 | 3,397 | 3,312 | 3,395 | 1,319,200 | 3,395 |
| 2022-01-21 | 3,299 | 3,326 | 3,267 | 3,321 | 921,600 | 3,321 |
| 2022-01-20 | 3,280 | 3,339 | 3,272 | 3,319 | 1,787,500 | 3,319 |
| 2022-01-19 | 3,338 | 3,368 | 3,254 | 3,275 | 1,616,300 | 3,275 |
| 2022-01-18 | 3,420 | 3,437 | 3,386 | 3,388 | 849,800 | 3,388 |
| 2022-01-17 | 3,410 | 3,464 | 3,410 | 3,425 | 1,176,600 | 3,425 |
| 2022-01-14 | 3,402 | 3,423 | 3,342 | 3,373 | 1,867,300 | 3,373 |
| 2022-01-13 | 3,464 | 3,477 | 3,434 | 3,453 | 1,647,900 | 3,453 |
| 2022-01-12 | 3,386 | 3,439 | 3,378 | 3,433 | 1,774,000 | 3,433 |
| 2022-01-11 | 3,384 | 3,391 | 3,307 | 3,345 | 1,485,300 | 3,345 |
| 2022-01-07 | 3,385 | 3,397 | 3,332 | 3,364 | 1,424,600 | 3,364 |
| 2022-01-06 | 3,400 | 3,423 | 3,341 | 3,346 | 1,301,300 | 3,346 |
| 2022-01-05 | 3,370 | 3,390 | 3,352 | 3,383 | 1,146,100 | 3,383 |
| 2022-01-04 | 3,329 | 3,343 | 3,283 | 3,339 | 1,086,600 | 3,339 |
分割・併合履歴 ： なし