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
2022-05-253,2303,2373,1813,2181,540,2003,218
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