1925 大和ハウス工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-27	3,472	3,478	3,416	3,441	2,811,200	3,441
2020-11-26	3,426	3,479	3,403	3,469	1,630,200	3,469
2020-11-25	3,552	3,552	3,481	3,489	2,542,100	3,489
2020-11-24	3,443	3,512	3,407	3,501	2,985,500	3,501
2020-11-20	3,330	3,358	3,292	3,340	2,294,000	3,340
2020-11-19	3,249	3,331	3,247	3,320	2,663,300	3,320
2020-11-18	3,237	3,285	3,215	3,242	2,016,000	3,242
2020-11-17	3,245	3,272	3,227	3,253	2,338,000	3,253
2020-11-16	3,196	3,228	3,191	3,208	2,358,400	3,208
2020-11-13	3,131	3,152	3,061	3,091	1,731,900	3,091
2020-11-12	3,182	3,238	3,129	3,145	2,942,100	3,145
2020-11-11	3,157	3,202	3,113	3,195	3,778,100	3,195
2020-11-10	2,937	3,107	2,931	3,087	4,175,700	3,087
2020-11-09	2,868.50	2,877	2,841	2,848.50	1,542,200	2,848.50
2020-11-06	2,840	2,879	2,826	2,846.50	1,842,900	2,846.50
2020-11-05	2,836	2,849	2,806	2,848.50	1,291,800	2,848.50
2020-11-04	2,891.50	2,891.50	2,844	2,854.50	1,155,000	2,854.50
2020-11-02	2,764.50	2,843.50	2,763	2,841.50	1,456,200	2,841.50
2020-10-30	2,825.50	2,825.50	2,732	2,735.50	1,710,600	2,735.50
2020-10-29	2,780	2,845.50	2,769.50	2,826.50	1,223,300	2,826.50
2020-10-28	2,804	2,825.50	2,798.50	2,804.50	1,800,700	2,804.50
2020-10-27	2,916.50	2,917	2,855.50	2,866	1,039,400	2,866
2020-10-26	2,932	2,946	2,924	2,934.50	1,057,400	2,934.50
2020-10-23	2,876.50	2,903	2,855.50	2,893	775,200	2,893
2020-10-22	2,927	2,936	2,879.50	2,887	1,032,500	2,887
2020-10-21	2,858.50	2,923.50	2,858	2,918	960,700	2,918
2020-10-20	2,856.50	2,867.50	2,825	2,839.50	912,700	2,839.50
2020-10-19	2,871.50	2,889	2,860.50	2,875.50	871,000	2,875.50
2020-10-16	2,850	2,859	2,834	2,836	1,090,700	2,836
2020-10-15	2,857	2,875	2,842.50	2,864.50	1,037,600	2,864.50
2020-10-14	2,870	2,892.50	2,841	2,877.50	733,800	2,877.50
2020-10-13	2,898.50	2,909.50	2,878.50	2,888	879,800	2,888
2020-10-12	2,898.50	2,911.50	2,874	2,895	1,263,500	2,895
2020-10-09	2,908.50	2,908.50	2,855.50	2,878	1,612,500	2,878
2020-10-08	2,925.50	2,938	2,887	2,908.50	1,881,500	2,908.50
2020-10-07	2,904	2,934.50	2,888	2,925.50	1,461,200	2,925.50
2020-10-06	2,871.50	2,924	2,869	2,912.50	2,165,300	2,912.50
2020-10-05	2,814.50	2,893	2,808.50	2,888	2,109,100	2,888
2020-10-02	2,747.50	2,809	2,737.50	2,777	2,555,600	2,777
2020-09-30	2,765	2,771	2,697	2,697.50	1,868,800	2,697.50
2020-09-29	2,792.50	2,810	2,765	2,794.50	1,292,500	2,794.50
2020-09-28	2,804	2,837	2,785	2,832.50	2,063,000	2,832.50
2020-09-25	2,816.50	2,820	2,768.50	2,788	1,563,200	2,788
2020-09-24	2,801	2,820.50	2,794.50	2,804.50	1,735,700	2,804.50
2020-09-23	2,877	2,878.50	2,815	2,835.50	2,732,800	2,835.50
2020-09-18	2,872.50	2,906.50	2,862	2,902	2,627,900	2,902
2020-09-17	2,857	2,898.50	2,846.50	2,872	2,032,900	2,872
2020-09-16	2,929	2,929	2,881	2,884	2,020,800	2,884
2020-09-15	3,020	3,022	2,948	2,961	1,353,700	2,961
2020-09-14	2,993	3,024	2,974.50	3,010	1,561,600	3,010
2020-09-11	2,950	2,963	2,887.50	2,949.50	2,439,200	2,949.50
2020-09-10	2,865	2,945	2,841	2,941	1,857,500	2,941
2020-09-09	2,799.50	2,849	2,774	2,845.50	1,691,600	2,845.50
2020-09-08	2,872.50	2,875.50	2,825.50	2,849.50	1,365,400	2,849.50
2020-09-07	2,902.50	2,911	2,834	2,837	1,448,900	2,837
2020-09-04	2,878	2,903	2,862.50	2,897	1,260,200	2,897
2020-09-03	2,885.50	2,907.50	2,869.50	2,898	1,617,900	2,898
2020-09-02	2,818.50	2,859	2,809.50	2,848.50	1,130,200	2,848.50
2020-09-01	2,796.50	2,833	2,783	2,814	1,303,900	2,814
2020-08-31	2,831.50	2,884	2,831.50	2,840.50	1,990,300	2,840.50
2020-08-28	2,784	2,875	2,766	2,796.50	2,862,900	2,796.50
2020-08-27	2,800	2,813	2,758	2,758.50	2,400,800	2,758.50
2020-08-26	2,830	2,831	2,792.50	2,818	1,451,500	2,818
2020-08-25	2,850	2,885	2,825	2,868	2,691,700	2,868
2020-08-24	2,780	2,811	2,760.50	2,794	1,832,700	2,794
2020-08-21	2,732	2,799.50	2,730.50	2,793.50	1,984,400	2,793.50
2020-08-20	2,699.50	2,740	2,691.50	2,725	2,546,900	2,725
2020-08-19	2,650.50	2,679	2,622.50	2,667	1,662,800	2,667
2020-08-18	2,632	2,683	2,628	2,676.50	1,713,700	2,676.50
2020-08-17	2,654.50	2,683.50	2,642.50	2,645.50	1,243,700	2,645.50
2020-08-14	2,730	2,734	2,660	2,660	2,076,000	2,660
2020-08-13	2,769.50	2,769.50	2,701	2,727	2,474,200	2,727
2020-08-12	2,696.50	2,735	2,686	2,708.50	2,201,500	2,708.50
2020-08-11	2,622.50	2,689.50	2,577	2,649.50	3,731,100	2,649.50
2020-08-07	2,477.50	2,535	2,426	2,472.50	2,461,800	2,472.50
2020-08-06	2,439	2,481	2,438	2,462.50	967,500	2,462.50
2020-08-05	2,482	2,483	2,434.50	2,454.50	1,305,600	2,454.50
2020-08-04	2,382	2,477	2,380.50	2,476.50	2,325,200	2,476.50
2020-08-03	2,350	2,384.50	2,349	2,362	2,732,700	2,362
2020-07-31	2,367	2,377.50	2,332	2,332	2,478,800	2,332
2020-07-30	2,427	2,438.50	2,356	2,359	1,542,100	2,359
2020-07-29	2,411.50	2,453	2,396.50	2,433.50	2,901,700	2,433.50
2020-07-28	2,497	2,505	2,472	2,476.50	1,875,700	2,476.50
2020-07-27	2,567.50	2,567.50	2,507	2,540	2,631,600	2,540
2020-07-22	2,556	2,602	2,552	2,568	1,728,200	2,568
2020-07-21	2,579.50	2,580.50	2,540.50	2,551.50	2,522,100	2,551.50
2020-07-20	2,627.50	2,627.50	2,567	2,603.50	2,484,200	2,603.50
2020-07-17	2,623	2,627	2,600	2,609	1,624,800	2,609
2020-07-16	2,643.50	2,687	2,611.50	2,630.50	3,443,800	2,630.50
2020-07-15	2,542	2,570.50	2,511.50	2,566	2,384,600	2,566
2020-07-14	2,474.50	2,495	2,454	2,492.50	2,291,700	2,492.50
2020-07-13	2,459	2,480	2,436.50	2,480	1,717,100	2,480
2020-07-10	2,418.50	2,456.50	2,412	2,416	2,349,500	2,416
2020-07-09	2,444.50	2,450.50	2,400.50	2,430	2,669,200	2,430
2020-07-08	2,468.50	2,490.50	2,453	2,454	2,442,600	2,454
2020-07-07	2,517.50	2,517.50	2,462	2,481	3,137,200	2,481
2020-07-06	2,508.50	2,557.50	2,497	2,532	2,776,400	2,532
2020-07-03	2,568	2,570	2,511	2,530.50	1,783,800	2,530.50
2020-07-02	2,514	2,576.50	2,504	2,552	2,794,700	2,552
2020-07-01	2,519	2,537	2,481.50	2,496	1,703,800	2,496
2020-06-30	2,553.50	2,580.50	2,521.50	2,542	2,421,900	2,542
2020-06-29	2,497.50	2,523.50	2,475	2,510.50	1,850,600	2,510.50
2020-06-26	2,546.50	2,602	2,525.50	2,572	1,857,800	2,572
2020-06-25	2,573.50	2,573.50	2,490.50	2,522.50	2,416,100	2,522.50
2020-06-24	2,651	2,665	2,585.50	2,603.50	2,301,500	2,603.50
2020-06-23	2,673	2,688.50	2,621.50	2,659	1,602,700	2,659
2020-06-22	2,655	2,681	2,641.50	2,654.50	1,253,300	2,654.50
2020-06-19	2,709	2,710	2,656.50	2,689.50	2,231,200	2,689.50
2020-06-18	2,699.50	2,713.50	2,648.50	2,700	1,495,300	2,700
2020-06-17	2,769	2,782.50	2,701.50	2,717.50	1,861,400	2,717.50
2020-06-16	2,660	2,796	2,635.50	2,776.50	3,090,300	2,776.50
2020-06-15	2,795	2,800	2,643	2,646.50	2,085,900	2,646.50
2020-06-12	2,750	2,794	2,710	2,788.50	3,401,000	2,788.50
2020-06-11	2,878	2,922.50	2,841.50	2,843	1,822,700	2,843
2020-06-10	2,900	2,951.50	2,895	2,916.50	2,274,200	2,916.50
2020-06-09	2,973	2,998	2,925	2,976	2,242,600	2,976
2020-06-08	2,982	2,995	2,918	2,959	2,800,400	2,959
2020-06-05	2,793	2,939	2,790.50	2,938	4,469,500	2,938
2020-06-04	2,800	2,848.50	2,741.50	2,789	4,405,800	2,789
2020-06-03	2,652.50	2,731.50	2,651	2,720	2,838,800	2,720
2020-06-02	2,661.50	2,674.50	2,635	2,651.50	2,292,000	2,651.50
2020-06-01	2,670	2,686	2,633	2,661.50	1,821,400	2,661.50
2020-05-29	2,636	2,686	2,607.50	2,674.50	5,419,900	2,674.50
2020-05-28	2,670	2,697	2,646	2,683	3,260,000	2,683
2020-05-27	2,652	2,699	2,593.50	2,655	3,171,800	2,655
2020-05-26	2,615	2,710	2,608.50	2,702	2,526,000	2,702
2020-05-25	2,600.50	2,625.50	2,560	2,607	2,113,100	2,607
2020-05-22	2,539.50	2,547	2,501	2,520.50	1,996,200	2,520.50
2020-05-21	2,580	2,585.50	2,528.50	2,545	2,424,900	2,545
2020-05-20	2,539.50	2,635	2,525.50	2,604	3,227,600	2,604
2020-05-19	2,516.50	2,555	2,496	2,515	3,187,400	2,515
2020-05-18	2,390.50	2,429	2,373	2,416.50	3,237,500	2,416.50
2020-05-15	2,451	2,506	2,374	2,390	4,178,200	2,390
2020-05-14	2,699.50	2,716	2,436.50	2,450.50	3,375,800	2,450.50
2020-05-13	2,757.50	2,767.50	2,720	2,744	1,690,200	2,744
2020-05-12	2,762	2,776	2,712.50	2,731.50	1,279,400	2,731.50
2020-05-11	2,739.50	2,793	2,731.50	2,778.50	1,424,400	2,778.50
2020-05-08	2,679	2,723.50	2,660	2,723.50	1,671,600	2,723.50
2020-05-07	2,667	2,684.50	2,616	2,650.50	1,609,200	2,650.50
2020-05-01	2,725.50	2,734.50	2,645	2,665	1,411,100	2,665
2020-04-30	2,775.50	2,790	2,736	2,757.50	1,687,400	2,757.50
2020-04-28	2,716.50	2,721.50	2,676	2,691.50	1,216,000	2,691.50
2020-04-27	2,718	2,720	2,661.50	2,716.50	1,513,600	2,716.50
2020-04-24	2,669.50	2,672.50	2,625.50	2,636	1,902,100	2,636
2020-04-23	2,657	2,689.50	2,631.50	2,688.50	1,301,800	2,688.50
2020-04-22	2,616.50	2,655	2,596	2,641	1,630,500	2,641
2020-04-21	2,598	2,651.50	2,569	2,641.50	1,451,200	2,641.50
2020-04-20	2,636	2,668	2,620	2,629.50	1,356,100	2,629.50
2020-04-17	2,703	2,728.50	2,654	2,679.50	1,719,100	2,679.50
2020-04-16	2,676.50	2,688.50	2,648.50	2,678.50	1,579,400	2,678.50
2020-04-15	2,735	2,764.50	2,704.50	2,723	1,681,500	2,723
2020-04-14	2,670	2,743.50	2,648.50	2,734	1,561,500	2,734
2020-04-13	2,730.50	2,743.50	2,659	2,664	1,124,700	2,664
2020-04-10	2,747.50	2,780.50	2,717	2,755.50	2,296,000	2,755.50
2020-04-09	2,737.50	2,791.50	2,710	2,761.50	1,954,700	2,761.50
2020-04-08	2,663	2,759.50	2,649	2,734	2,284,300	2,734
2020-04-07	2,571	2,688.50	2,556	2,654.50	3,125,200	2,654.50
2020-04-06	2,375.50	2,473	2,341	2,449	2,050,200	2,449
2020-04-03	2,438	2,466.50	2,338	2,380.50	2,820,300	2,380.50
2020-04-02	2,488	2,515.50	2,432	2,433.50	2,804,200	2,433.50
2020-04-01	2,599.50	2,653.50	2,531	2,559.50	2,009,900	2,559.50
2020-03-31	2,723	2,735	2,645	2,677.50	2,487,000	2,677.50
2020-03-30	2,670	2,737.50	2,610	2,718.50	2,456,300	2,718.50
2020-03-27	2,732.50	2,799.50	2,642.50	2,755.50	4,156,200	2,755.50
2020-03-26	2,698	2,700	2,555	2,632.50	2,696,800	2,632.50
2020-03-25	2,697.50	2,733.50	2,658	2,707.50	3,200,200	2,707.50
2020-03-24	2,448.50	2,518	2,390	2,447.50	2,692,300	2,447.50
2020-03-23	2,320	2,387.50	2,262	2,366.50	3,796,100	2,366.50
2020-03-19	2,371.50	2,509	2,316.50	2,320	4,537,200	2,320
2020-03-18	2,350	2,442	2,316.50	2,321.50	3,282,200	2,321.50
2020-03-17	2,310	2,388	2,230.50	2,358.50	3,889,900	2,358.50
2020-03-16	2,466	2,484.50	2,363	2,391	2,900,500	2,391
2020-03-13	2,443.50	2,565.50	2,345	2,480.50	4,111,800	2,480.50
2020-03-12	2,658.50	2,720	2,639	2,689.50	3,045,000	2,689.50
2020-03-11	2,742.50	2,822	2,703.50	2,709	2,147,300	2,709
2020-03-10	2,743	2,784.50	2,632	2,770	2,406,200	2,770
2020-03-09	2,762	2,801.50	2,725.50	2,793	2,821,100	2,793
2020-03-06	2,929	2,934.50	2,851.50	2,866.50	2,255,500	2,866.50
2020-03-05	3,010	3,015	2,961	2,984	2,421,300	2,984
2020-03-04	2,973	3,015	2,951	2,984	1,794,600	2,984
2020-03-03	3,049	3,068	2,970	2,971	2,099,800	2,971
2020-03-02	2,929	3,041	2,929	2,999	2,443,000	2,999
2020-02-28	3,026	3,039	2,932	2,979.50	3,240,800	2,979.50
2020-02-27	3,155	3,187	3,069	3,079	1,941,600	3,079
2020-02-26	3,239	3,242	3,158	3,202	1,977,100	3,202
2020-02-25	3,227	3,314	3,219	3,248	2,491,900	3,248
2020-02-21	3,300	3,357	3,300	3,337	1,507,900	3,337
2020-02-20	3,273	3,332	3,273	3,300	1,707,600	3,300
2020-02-19	3,320	3,330	3,244	3,266	2,100,200	3,266
2020-02-18	3,372	3,402	3,342	3,343	1,154,200	3,343
2020-02-17	3,330	3,417	3,326	3,413	1,529,200	3,413
2020-02-14	3,500	3,507	3,323	3,334	3,190,200	3,334
2020-02-13	3,488	3,562	3,482	3,556	2,281,300	3,556
2020-02-12	3,528	3,531	3,468	3,507	1,547,600	3,507
2020-02-10	3,580	3,584	3,557	3,562	808,400	3,562
2020-02-07	3,629	3,632	3,591	3,600	968,800	3,600
2020-02-06	3,590	3,647	3,587	3,640	1,712,300	3,640
2020-02-05	3,529	3,537	3,502	3,535	1,044,500	3,535
2020-02-04	3,446	3,485	3,431	3,485	1,321,300	3,485
2020-02-03	3,432	3,469	3,425	3,447	871,700	3,447
2020-01-31	3,469	3,493	3,446	3,461	1,230,700	3,461
2020-01-30	3,473	3,483	3,400	3,419	1,274,900	3,419
2020-01-29	3,470	3,492	3,446	3,483	1,108,700	3,483
2020-01-28	3,479	3,487	3,452	3,474	1,053,900	3,474
2020-01-27	3,485	3,509	3,458	3,495	993,600	3,495
2020-01-24	3,518	3,546	3,501	3,524	1,237,500	3,524
2020-01-23	3,563	3,578	3,525	3,528	1,187,000	3,528
2020-01-22	3,501	3,560	3,496	3,559	1,167,200	3,559
2020-01-21	3,530	3,546	3,491	3,501	931,600	3,501
2020-01-20	3,500	3,527	3,492	3,525	950,900	3,525
2020-01-17	3,466	3,488	3,456	3,485	1,189,000	3,485
2020-01-16	3,463	3,478	3,416	3,447	1,051,400	3,447
2020-01-15	3,440	3,458	3,419	3,433	1,220,900	3,433
2020-01-14	3,428	3,446	3,403	3,446	1,816,500	3,446
2020-01-10	3,415	3,416	3,395	3,400	1,458,300	3,400
2020-01-09	3,394	3,423	3,382	3,414	1,892,100	3,414
2020-01-08	3,417	3,427	3,380	3,392	1,582,500	3,392
2020-01-07	3,413	3,450	3,398	3,444	1,849,300	3,444
2020-01-06	3,356	3,394	3,353	3,393	1,628,200	3,393

分割・併合履歴：なし