1925 大和ハウス工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,9901,9901,9601,980620,0001,980
1988-12-271,9501,9701,9501,960257,0001,960
1988-12-261,9701,9701,9101,940462,0001,940
1988-12-241,9701,9701,9501,970186,0001,970
1988-12-231,9501,9801,9301,9401,350,0001,940
1988-12-221,9701,9701,9301,930336,0001,930
1988-12-211,9301,9801,9201,970903,0001,970
1988-12-201,9601,9601,9101,920505,0001,920
1988-12-191,9201,9601,9101,960763,0001,960
1988-12-161,9401,9501,9301,950647,0001,950
1988-12-151,9501,9501,9301,940635,0001,940
1988-12-141,9401,9501,9301,950630,0001,950
1988-12-131,9301,9501,9301,940455,0001,940
1988-12-121,9501,9501,9201,950549,0001,950
1988-12-091,9401,9501,9201,920823,0001,920
1988-12-081,9301,9501,9301,940524,0001,940
1988-12-071,9601,9601,9201,950939,0001,950
1988-12-061,9501,9701,9401,960866,0001,960
1988-12-051,9201,9501,9201,950246,0001,950
1988-12-031,9501,9501,9201,920150,0001,920
1988-12-021,9601,9601,9201,920868,0001,920
1988-12-011,9702,0101,9401,9601,486,0001,960
1988-11-302,0002,0001,9501,970915,0001,970
1988-11-292,0302,0301,9801,990419,0001,990
1988-11-282,0802,0801,9702,0101,650,0002,010
1988-11-262,0702,0902,0402,0802,950,0002,080
1988-11-251,9802,0601,9602,0502,572,0002,050
1988-11-242,0002,0001,9501,990819,0001,990
1988-11-222,0102,0101,9801,990721,0001,990
1988-11-212,0102,0201,9801,9801,066,0001,980
1988-11-181,9701,9801,9501,980658,0001,980
1988-11-171,9801,9801,9501,9701,022,0001,970
1988-11-161,9501,9701,9301,9602,013,0001,960
1988-11-151,9501,9501,9001,920593,0001,920
1988-11-141,9301,9301,8901,920584,0001,920
1988-11-111,9001,9301,8901,900613,0001,900
1988-11-101,9201,9301,8901,930578,0001,930
1988-11-091,9301,9301,8901,910980,0001,910
1988-11-081,8801,9301,8701,930952,0001,930
1988-11-071,9101,9301,8801,900624,0001,900
1988-11-051,9201,9201,9001,920374,0001,920
1988-11-041,9501,9501,9001,910964,0001,910
1988-11-021,9701,9701,9001,920867,0001,920
1988-11-011,9701,9801,9501,960495,0001,960
1988-10-311,9902,0001,9601,9801,484,0001,980
1988-10-291,9202,0401,9202,0201,569,0002,020
1988-10-281,9101,9201,8901,920929,0001,920
1988-10-271,9101,9401,9101,910647,0001,910
1988-10-261,9101,9401,9101,910842,0001,910
1988-10-251,9001,9101,9001,900422,0001,900
1988-10-241,8901,9101,8901,900364,0001,900
1988-10-221,9001,9201,9001,920132,0001,920
1988-10-211,9401,9701,8901,890302,0001,890
1988-10-201,9101,9701,9101,950277,0001,950
1988-10-191,9201,9201,9001,900264,0001,900
1988-10-181,9201,9201,9001,910271,0001,910
1988-10-171,9101,9201,9001,910307,0001,910
1988-10-141,8801,9001,8801,890504,0001,890
1988-10-131,8801,9101,8801,900309,0001,900
1988-10-121,8801,9001,8701,900743,0001,900
1988-10-111,9301,9301,8701,880889,0001,880
1988-10-071,8701,9001,8701,900409,0001,900
1988-10-061,9001,9101,8801,900755,0001,900
1988-10-051,9601,9601,8901,900642,0001,900
1988-10-041,9301,9601,9301,960398,0001,960
1988-10-031,9501,9701,9401,950318,0001,950
1988-10-011,9901,9901,9501,980461,0001,980
1988-09-301,9501,9701,9401,970249,0001,970
1988-09-292,0202,0201,9401,940437,0001,940
1988-09-281,9101,9901,9101,990847,0001,990
1988-09-271,8901,9201,8801,890986,0001,890
1988-09-261,8801,9201,8701,880608,0001,880
1988-09-241,9201,9301,9001,910463,0001,910
1988-09-221,9601,9601,9101,9301,323,0001,930
1988-09-211,9701,9901,9501,960958,0001,960
1988-09-201,9701,9801,9601,970413,0001,970
1988-09-192,0202,0201,9801,980814,0001,980
1988-09-162,0402,0502,0102,0102,421,0002,010
1988-09-142,0402,0502,0002,0303,081,0002,030
1988-09-131,9901,9901,9501,9701,012,0001,970
1988-09-121,9602,0001,9601,990363,0001,990
1988-09-092,0002,0001,9601,960788,0001,960
1988-09-081,9401,9901,9301,9901,476,0001,990
1988-09-071,9301,9601,9101,9201,473,0001,920
1988-09-061,9701,9701,9201,930419,0001,930
1988-09-051,9701,9701,9201,940688,0001,940
1988-09-031,9701,9801,9401,940448,0001,940
1988-09-021,9101,9201,8701,880885,0001,880
1988-09-011,9001,9601,9001,9301,245,0001,930
1988-08-312,0002,0001,9301,960617,0001,960
1988-08-301,9601,9901,9301,970934,0001,970
1988-08-292,0002,0201,9501,970689,0001,970
1988-08-271,9902,0201,9902,000247,0002,000
1988-08-262,0002,0401,9802,0001,009,0002,000
1988-08-252,0202,0501,9702,020929,0002,020
1988-08-242,0802,0801,9802,0301,021,0002,030
1988-08-232,0802,0902,0602,080944,0002,080
1988-08-222,1402,1702,1002,1104,365,0002,110
1988-08-192,0802,1602,0702,14012,897,0002,140
1988-08-182,1002,1201,9802,0002,623,0002,000
1988-08-171,9902,0901,9802,0602,328,0002,060
1988-08-161,9601,9801,9601,980200,0001,980
1988-08-151,9601,9901,9501,990278,0001,990
1988-08-122,0202,0201,9501,960716,0001,960
1988-08-111,9502,0401,9502,0101,578,0002,010
1988-08-102,0202,0301,9101,9702,242,0001,970
1988-08-092,0602,0902,0502,0601,325,0002,060
1988-08-082,0502,0702,0302,040892,0002,040
1988-08-062,0402,0602,0402,050602,0002,050
1988-08-052,1002,1102,0602,0602,147,0002,060
1988-08-042,1102,1302,0702,0806,179,0002,080
1988-08-032,1502,1602,1002,11010,340,0002,110
1988-08-022,0202,1502,0002,11016,444,0002,110
1988-08-011,9302,0101,9102,0005,717,0002,000
1988-07-301,9101,9301,8901,910942,0001,910
1988-07-291,9001,9301,8801,8901,421,0001,890
1988-07-281,9401,9501,8501,8701,666,0001,870
1988-07-271,9401,9401,8901,9303,459,0001,930
1988-07-261,9101,9401,8901,9401,354,0001,940
1988-07-251,9101,9201,8701,8902,833,0001,890
1988-07-231,7501,8401,7401,820772,0001,820
1988-07-221,7301,7501,7101,740836,0001,740
1988-07-211,7501,7701,7201,720667,0001,720
1988-07-201,7201,7501,7201,730630,0001,730
1988-07-191,7201,7301,6901,720825,0001,720
1988-07-181,7701,7701,7401,750746,0001,750
1988-07-151,7801,7801,7601,770697,0001,770
1988-07-141,7801,7901,7601,780559,0001,780
1988-07-131,8201,8201,7601,780817,0001,780
1988-07-121,8301,8401,8001,8201,010,0001,820
1988-07-111,8501,8501,8301,830353,0001,830
1988-07-081,8001,8401,7901,840809,0001,840
1988-07-071,8401,8501,8201,820985,0001,820
1988-07-061,8601,8601,8201,850713,0001,850
1988-07-051,8601,8701,8401,870631,0001,870
1988-07-041,8501,8701,8401,860342,0001,860
1988-07-021,8601,8701,8401,840264,0001,840
1988-07-011,8501,8701,8501,8601,190,0001,860
1988-06-301,8901,9001,8501,8501,852,0001,850
1988-06-291,8801,9101,8601,8601,320,0001,860
1988-06-281,8501,8701,8301,8502,047,0001,850
1988-06-271,8901,8901,8501,8601,427,0001,860
1988-06-251,9201,9401,9201,920806,0001,920
1988-06-242,0002,0001,9601,980786,0001,980
1988-06-232,0302,0401,9901,9901,239,0001,990
1988-06-222,0602,0702,0102,010915,0002,010
1988-06-212,0602,0702,0402,050741,0002,050
1988-06-202,0802,1002,0602,060766,0002,060
1988-06-172,1102,1102,0802,0801,169,0002,080
1988-06-162,1002,1302,1002,120788,0002,120
1988-06-152,1802,1902,1302,130989,0002,130
1988-06-142,1502,1602,1302,160712,0002,160
1988-06-132,1402,1702,1402,160613,0002,160
1988-06-102,2202,2202,1602,1604,503,0002,160
1988-06-092,2202,2502,1702,18024,752,0002,180
1988-06-082,1002,1802,0802,1804,147,0002,180
1988-06-072,0702,1002,0602,1001,083,0002,100
1988-06-062,0602,0802,0602,070714,0002,070
1988-06-042,0702,0902,0602,060757,0002,060
1988-06-032,1102,1102,0602,0701,620,0002,070
1988-06-022,1002,1402,0902,1101,959,0002,110
1988-06-012,1102,1402,0902,1002,433,0002,100
1988-05-312,1202,1302,0902,1203,040,0002,120
1988-05-302,1502,1802,1402,1501,779,0002,150
1988-05-282,2002,2002,1202,1505,427,0002,150
1988-05-272,1702,2202,1602,2009,046,0002,200
1988-05-262,1802,2002,1602,17011,118,0002,170
1988-05-252,0602,1702,0602,1509,345,0002,150
1988-05-242,0402,0702,0402,0601,205,0002,060
1988-05-232,0802,0802,0502,0801,220,0002,080
1988-05-202,0902,1002,0602,0902,547,0002,090
1988-05-192,0502,0902,0402,0902,651,0002,090
1988-05-182,1002,1102,0802,0802,217,0002,080
1988-05-172,1302,1402,0902,1105,697,0002,110
1988-05-162,1102,1302,0902,1308,161,0002,130
1988-05-132,0202,0702,0102,07015,563,0002,070
1988-05-121,8701,9201,8701,920606,0001,920
1988-05-111,9001,9301,8901,8901,084,0001,890
1988-05-101,8601,9001,8601,900637,0001,900
1988-05-091,9101,9201,8901,890413,0001,890
1988-05-071,9301,9401,9101,910382,0001,910
1988-05-061,9401,9501,9301,9501,227,0001,950
1988-05-021,9401,9501,9301,9401,739,0001,940
1988-04-301,9001,9301,9001,9301,480,0001,930
1988-04-281,8701,9001,8701,9001,337,0001,900
1988-04-271,9001,9001,8501,860835,0001,860
1988-04-261,8901,9001,8801,9001,305,0001,900
1988-04-251,8701,8901,8601,890892,0001,890
1988-04-231,8501,8701,8501,870450,0001,870
1988-04-221,8701,8701,8401,870943,0001,870
1988-04-211,8401,8501,8301,850446,0001,850
1988-04-201,8601,8701,8301,830890,0001,830
1988-04-191,8601,8701,8101,8401,442,0001,840
1988-04-181,9201,9401,8601,8601,465,0001,860
1988-04-151,8901,9201,8801,9203,219,0001,920
1988-04-141,8901,9401,8801,9205,517,0001,920
1988-04-131,8501,9001,8301,8703,721,0001,870
1988-04-121,8701,8801,8201,8402,159,0001,840
1988-04-111,7901,8701,7901,8503,114,0001,850
1988-04-081,7801,7901,7601,7901,186,0001,790
1988-04-071,7501,7801,7501,760978,0001,760
1988-04-061,7401,7501,7301,730578,0001,730
1988-04-051,7501,7601,7201,740540,0001,740
1988-04-041,7501,7601,7401,750300,0001,750
1988-04-021,7401,7501,7301,740252,0001,740
1988-04-011,7701,7901,7301,730886,0001,730
1988-03-311,7901,8001,7401,740588,0001,740
1988-03-301,7701,8001,7701,8001,316,0001,800
1988-03-291,7101,7601,7001,760856,0001,760
1988-03-281,6901,7201,6901,720326,0001,720
1988-03-261,6601,7101,6601,680507,0001,680
1988-03-251,6901,7201,6901,6901,054,0001,690
1988-03-241,7401,7801,7201,720937,0001,720
1988-03-231,7401,7601,7201,720541,0001,720
1988-03-221,7601,7801,7401,740616,0001,740
1988-03-181,7701,7901,7601,780793,0001,780
1988-03-171,7201,7601,7201,7601,142,0001,760
1988-03-161,7401,7501,7201,720850,0001,720
1988-03-151,6801,7201,6801,720730,0001,720
1988-03-141,7101,7201,6901,710413,0001,710
1988-03-111,7401,7501,7301,730796,0001,730
1988-03-101,7601,7801,7401,7401,248,0001,740
1988-03-091,7801,8001,7801,790620,0001,790
1988-03-081,7901,8001,7801,780410,0001,780
1988-03-071,7901,8101,7701,790791,0001,790
1988-03-051,7801,8101,7801,810370,0001,810
1988-03-041,8101,8301,8101,810487,0001,810
1988-03-031,8401,8701,8101,8301,880,0001,830
1988-03-021,8101,8601,8001,8502,111,0001,850
1988-03-011,8001,8301,8001,8101,443,0001,810
1988-02-291,8001,8101,7901,810443,0001,810
1988-02-271,7901,8001,7901,800389,0001,800
1988-02-261,7901,8101,7801,7901,063,0001,790
1988-02-251,8001,8201,7801,7901,364,0001,790
1988-02-241,7701,7901,7701,7701,543,0001,770
1988-02-231,7901,8001,7701,8001,504,0001,800
1988-02-221,7901,8101,7701,7702,290,0001,770
1988-02-191,7501,7801,7201,7702,430,0001,770
1988-02-181,7101,7301,7001,730830,0001,730
1988-02-171,7101,7201,7001,710731,0001,710
1988-02-161,6901,7201,6701,7101,270,0001,710
1988-02-151,7001,7101,6601,660579,0001,660
1988-02-121,7001,7101,6901,700951,0001,700
1988-02-101,7301,7301,6901,700895,0001,700
1988-02-091,6701,7101,6701,7001,316,0001,700
1988-02-081,6401,7101,6301,7001,845,0001,700
1988-02-061,6501,6501,6201,630166,0001,630
1988-02-051,6401,6901,6301,6301,153,0001,630
1988-02-041,6401,6501,6001,630386,0001,630
1988-02-031,5901,6101,5901,610359,0001,610
1988-02-021,6301,6301,6001,600223,0001,600
1988-02-011,6401,6501,6201,620573,0001,620
1988-01-301,6601,6701,6401,640542,0001,640
1988-01-291,7001,7201,6601,6701,767,0001,670
1988-01-281,6501,6901,6301,690591,0001,690
1988-01-271,6501,6801,6201,6201,200,0001,620
1988-01-261,7201,7201,6401,6801,472,0001,680
1988-01-251,6801,7201,6501,6902,138,0001,690
1988-01-231,6901,6901,6401,6801,401,0001,680
1988-01-221,5301,5701,5101,570720,0001,570
1988-01-211,5001,5401,4801,540818,0001,540
1988-01-201,5101,5401,5001,500505,0001,500
1988-01-191,5401,5401,5101,510453,0001,510
1988-01-181,5501,5901,5401,540565,0001,540
1988-01-141,4901,5201,4801,520545,0001,520
1988-01-131,5101,5201,4601,490529,0001,490
1988-01-121,5401,5501,5001,510386,0001,510
1988-01-111,5201,5401,4801,540319,0001,540
1988-01-081,5901,5901,5101,520434,0001,520
1988-01-071,6001,6401,5301,550839,0001,550
1988-01-061,5201,6101,5201,6001,005,0001,600
1988-01-051,4801,4901,4101,440726,0001,440
1988-01-041,4201,4501,4101,440214,0001,440

分割・併合履歴 : なし