1925 大和ハウス工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,770	2,770	2,740	2,770	285,000	2,770
1989-12-28	2,790	2,790	2,730	2,730	535,000	2,730
1989-12-27	2,790	2,800	2,750	2,750	1,210,000	2,750
1989-12-26	2,800	2,800	2,750	2,790	1,753,000	2,790
1989-12-25	2,790	2,790	2,730	2,770	962,000	2,770
1989-12-22	2,800	2,800	2,730	2,750	975,000	2,750
1989-12-21	2,800	2,800	2,760	2,780	1,229,000	2,780
1989-12-20	2,850	2,850	2,800	2,800	1,371,000	2,800
1989-12-19	2,830	2,860	2,820	2,830	2,153,000	2,830
1989-12-18	2,860	2,880	2,850	2,870	3,599,000	2,870
1989-12-15	2,850	2,860	2,830	2,860	1,548,000	2,860
1989-12-14	2,850	2,860	2,830	2,860	2,139,000	2,860
1989-12-13	2,850	2,860	2,840	2,860	1,787,000	2,860
1989-12-12	2,860	2,880	2,820	2,820	3,774,000	2,820
1989-12-11	2,830	2,880	2,820	2,870	8,896,000	2,870
1989-12-08	2,790	2,840	2,760	2,810	5,395,000	2,810
1989-12-07	2,810	2,810	2,760	2,800	4,285,000	2,800
1989-12-06	2,750	2,800	2,750	2,800	3,855,000	2,800
1989-12-05	2,770	2,780	2,750	2,770	2,865,000	2,770
1989-12-04	2,770	2,790	2,750	2,760	1,885,000	2,760
1989-12-01	2,780	2,780	2,710	2,750	2,759,000	2,750
1989-11-30	2,770	2,780	2,740	2,770	1,267,000	2,770
1989-11-29	2,740	2,800	2,740	2,770	5,286,000	2,770
1989-11-28	2,680	2,730	2,680	2,730	2,216,000	2,730
1989-11-27	2,730	2,750	2,690	2,720	1,657,000	2,720
1989-11-24	2,700	2,730	2,690	2,720	1,644,000	2,720
1989-11-22	2,650	2,700	2,640	2,690	3,084,000	2,690
1989-11-21	2,640	2,650	2,620	2,640	1,324,000	2,640
1989-11-20	2,680	2,680	2,630	2,640	531,000	2,640
1989-11-17	2,640	2,660	2,640	2,640	1,209,000	2,640
1989-11-16	2,670	2,680	2,630	2,640	1,109,000	2,640
1989-11-15	2,660	2,680	2,650	2,660	1,271,000	2,660
1989-11-14	2,670	2,680	2,650	2,660	762,000	2,660
1989-11-13	2,670	2,680	2,640	2,670	538,000	2,670
1989-11-10	2,670	2,670	2,640	2,660	878,000	2,660
1989-11-09	2,670	2,680	2,620	2,660	1,076,000	2,660
1989-11-08	2,600	2,680	2,580	2,650	2,077,000	2,650
1989-11-07	2,590	2,620	2,560	2,560	1,114,000	2,560
1989-11-06	2,610	2,650	2,610	2,630	875,000	2,630
1989-11-02	2,650	2,650	2,580	2,600	1,125,000	2,600
1989-11-01	2,700	2,700	2,610	2,640	2,436,000	2,640
1989-10-31	2,690	2,710	2,640	2,670	520,000	2,670
1989-10-30	2,660	2,690	2,630	2,680	713,000	2,680
1989-10-27	2,760	2,760	2,650	2,670	2,361,000	2,670
1989-10-26	2,750	2,790	2,720	2,720	1,935,000	2,720
1989-10-25	2,770	2,830	2,710	2,720	8,126,000	2,720
1989-10-24	2,670	2,810	2,630	2,750	9,397,000	2,750
1989-10-23	2,670	2,680	2,650	2,650	848,000	2,650
1989-10-20	2,650	2,700	2,630	2,660	3,835,000	2,660
1989-10-19	2,630	2,630	2,580	2,610	2,556,000	2,610
1989-10-18	2,520	2,550	2,510	2,510	909,000	2,510
1989-10-17	2,520	2,550	2,500	2,510	1,048,000	2,510
1989-10-16	2,450	2,520	2,450	2,490	1,017,000	2,490
1989-10-13	2,490	2,520	2,470	2,510	1,323,000	2,510
1989-10-12	2,560	2,570	2,450	2,470	1,079,000	2,470
1989-10-11	2,600	2,610	2,550	2,570	1,613,000	2,570
1989-10-09	2,610	2,650	2,600	2,610	999,000	2,610
1989-10-06	2,640	2,670	2,600	2,610	1,335,000	2,610
1989-10-05	2,720	2,740	2,680	2,680	1,690,000	2,680
1989-10-04	2,740	2,770	2,710	2,710	1,835,000	2,710
1989-10-03	2,770	2,800	2,750	2,760	5,507,000	2,760
1989-10-02	2,740	2,810	2,740	2,800	10,266,000	2,800
1989-09-29	2,780	2,790	2,740	2,740	4,105,000	2,740
1989-09-28	2,750	2,780	2,730	2,760	5,706,000	2,760
1989-09-27	2,730	2,800	2,730	2,740	8,891,000	2,740
1989-09-26	2,660	2,740	2,650	2,740	3,863,000	2,740
1989-09-25	2,640	2,670	2,630	2,660	1,998,000	2,660
1989-09-22	2,720	2,720	2,660	2,660	1,967,000	2,660
1989-09-21	2,740	2,740	2,690	2,720	3,338,000	2,720
1989-09-20	2,730	2,750	2,710	2,730	5,191,000	2,730
1989-09-19	2,690	2,760	2,680	2,720	14,033,000	2,720
1989-09-18	2,670	2,670	2,650	2,660	1,805,000	2,660
1989-09-14	2,620	2,650	2,600	2,630	2,287,000	2,630
1989-09-13	2,610	2,620	2,580	2,590	2,155,000	2,590
1989-09-12	2,630	2,660	2,590	2,590	3,460,000	2,590
1989-09-11	2,620	2,660	2,600	2,620	4,265,000	2,620
1989-09-08	2,530	2,640	2,530	2,620	8,304,000	2,620
1989-09-07	2,480	2,530	2,470	2,510	1,817,000	2,510
1989-09-06	2,490	2,490	2,450	2,470	1,352,000	2,470
1989-09-05	2,520	2,520	2,480	2,490	2,610,000	2,490
1989-09-04	2,490	2,500	2,480	2,490	2,453,000	2,490
1989-09-01	2,470	2,510	2,450	2,480	3,878,000	2,480
1989-08-31	2,490	2,500	2,460	2,470	1,123,000	2,470
1989-08-30	2,530	2,530	2,480	2,500	2,231,000	2,500
1989-08-29	2,540	2,580	2,510	2,540	2,501,000	2,540
1989-08-28	2,610	2,620	2,530	2,540	1,861,000	2,540
1989-08-25	2,620	2,630	2,590	2,600	925,000	2,600
1989-08-24	2,630	2,660	2,580	2,590	2,521,000	2,590
1989-08-23	2,630	2,700	2,630	2,660	3,241,000	2,660
1989-08-22	2,680	2,700	2,640	2,640	3,676,000	2,640
1989-08-21	2,690	2,740	2,690	2,700	4,351,000	2,700
1989-08-18	2,700	2,700	2,660	2,690	5,752,000	2,690
1989-08-17	2,700	2,720	2,680	2,690	5,956,000	2,690
1989-08-16	2,670	2,700	2,650	2,680	4,763,000	2,680
1989-08-15	2,670	2,700	2,660	2,680	3,176,000	2,680
1989-08-14	2,660	2,710	2,660	2,680	2,666,000	2,680
1989-08-11	2,680	2,730	2,680	2,700	6,173,000	2,700
1989-08-10	2,750	2,780	2,670	2,720	30,983,000	2,720
1989-08-09	2,680	2,740	2,680	2,710	23,250,000	2,710
1989-08-08	2,670	2,690	2,650	2,680	13,020,000	2,680
1989-08-07	2,550	2,650	2,540	2,640	4,707,000	2,640
1989-08-04	2,560	2,590	2,560	2,580	4,507,000	2,580
1989-08-03	2,670	2,670	2,580	2,600	5,380,000	2,600
1989-08-02	2,630	2,670	2,620	2,660	7,776,000	2,660
1989-08-01	2,670	2,680	2,630	2,650	6,939,000	2,650
1989-07-31	2,650	2,700	2,640	2,680	19,085,000	2,680
1989-07-28	2,630	2,660	2,620	2,650	11,113,000	2,650
1989-07-27	2,610	2,680	2,580	2,660	38,109,000	2,660
1989-07-26	2,540	2,640	2,520	2,600	31,377,000	2,600
1989-07-25	2,470	2,600	2,450	2,540	32,694,000	2,540
1989-07-24	2,290	2,500	2,290	2,470	32,636,000	2,470
1989-07-21	2,270	2,300	2,260	2,290	9,027,000	2,290
1989-07-20	2,260	2,290	2,240	2,270	13,078,000	2,270
1989-07-19	2,140	2,210	2,140	2,210	7,673,000	2,210
1989-07-18	2,080	2,120	2,080	2,110	1,458,000	2,110
1989-07-17	2,130	2,130	2,100	2,100	551,000	2,100
1989-07-14	2,150	2,150	2,130	2,140	609,000	2,140
1989-07-13	2,140	2,160	2,130	2,150	996,000	2,150
1989-07-12	2,130	2,140	2,120	2,140	755,000	2,140
1989-07-11	2,140	2,150	2,110	2,130	979,000	2,130
1989-07-10	2,110	2,110	2,090	2,100	492,000	2,100
1989-07-07	2,070	2,090	2,050	2,090	677,000	2,090
1989-07-06	2,080	2,080	2,040	2,070	534,000	2,070
1989-07-05	2,040	2,040	2,000	2,040	586,000	2,040
1989-07-04	2,040	2,040	2,020	2,040	199,000	2,040
1989-07-03	2,020	2,050	2,000	2,040	470,000	2,040
1989-06-30	1,990	2,020	1,960	2,020	588,000	2,020
1989-06-29	2,020	2,050	1,990	2,030	262,000	2,030
1989-06-28	2,030	2,060	1,950	2,060	613,000	2,060
1989-06-27	2,070	2,070	2,030	2,070	595,000	2,070
1989-06-26	2,030	2,070	2,020	2,060	555,000	2,060
1989-06-23	2,020	2,080	2,000	2,010	826,000	2,010
1989-06-22	1,990	1,990	1,960	1,990	426,000	1,990
1989-06-21	1,990	1,990	1,960	1,980	481,000	1,980
1989-06-20	1,940	1,980	1,930	1,970	824,000	1,970
1989-06-19	1,960	1,960	1,910	1,940	394,000	1,940
1989-06-16	2,070	2,070	1,970	1,990	699,000	1,990
1989-06-15	2,100	2,100	2,020	2,050	593,000	2,050
1989-06-14	2,120	2,120	2,080	2,110	700,000	2,110
1989-06-13	2,140	2,140	2,100	2,100	728,000	2,100
1989-06-12	2,090	2,130	2,090	2,130	437,000	2,130
1989-06-09	2,150	2,160	2,130	2,130	370,000	2,130
1989-06-08	2,140	2,160	2,140	2,150	649,000	2,150
1989-06-07	2,150	2,160	2,120	2,140	781,000	2,140
1989-06-06	2,090	2,150	2,090	2,150	596,000	2,150
1989-06-05	2,130	2,160	2,120	2,130	427,000	2,130
1989-06-02	2,160	2,190	2,150	2,150	651,000	2,150
1989-06-01	2,190	2,190	2,170	2,190	1,033,000	2,190
1989-05-31	2,160	2,190	2,150	2,190	1,249,000	2,190
1989-05-30	2,180	2,180	2,150	2,150	424,000	2,150
1989-05-29	2,200	2,200	2,150	2,150	1,202,000	2,150
1989-05-26	2,190	2,200	2,160	2,160	1,075,000	2,160
1989-05-25	2,180	2,200	2,180	2,190	1,547,000	2,190
1989-05-24	2,160	2,200	2,160	2,200	4,008,000	2,200
1989-05-23	2,170	2,170	2,140	2,160	1,322,000	2,160
1989-05-22	2,180	2,190	2,170	2,190	2,462,000	2,190
1989-05-19	2,160	2,190	2,140	2,160	4,608,000	2,160
1989-05-18	2,130	2,130	2,080	2,130	1,421,000	2,130
1989-05-17	2,120	2,130	2,100	2,120	1,323,000	2,120
1989-05-16	2,120	2,120	2,100	2,120	885,000	2,120
1989-05-15	2,090	2,100	2,070	2,100	453,000	2,100
1989-05-12	2,100	2,100	2,070	2,090	517,000	2,090
1989-05-11	2,110	2,110	2,090	2,090	946,000	2,090
1989-05-10	2,110	2,120	2,100	2,110	917,000	2,110
1989-05-09	2,120	2,120	2,090	2,100	577,000	2,100
1989-05-08	2,140	2,140	2,110	2,110	1,053,000	2,110
1989-05-02	2,050	2,140	2,050	2,140	5,471,000	2,140
1989-05-01	2,050	2,060	2,040	2,050	749,000	2,050
1989-04-28	2,040	2,050	2,030	2,050	1,331,000	2,050
1989-04-27	2,030	2,090	2,010	2,040	1,970,000	2,040
1989-04-26	2,000	2,020	1,980	2,020	814,000	2,020
1989-04-25	2,020	2,020	1,980	2,000	464,000	2,000
1989-04-24	2,010	2,010	1,960	1,980	444,000	1,980
1989-04-21	1,990	2,010	1,970	1,990	1,025,000	1,990
1989-04-20	2,010	2,010	1,980	2,000	689,000	2,000
1989-04-19	1,980	2,000	1,980	1,980	451,000	1,980
1989-04-18	2,020	2,020	1,990	2,000	549,000	2,000
1989-04-17	2,030	2,030	1,990	2,010	397,000	2,010
1989-04-14	2,020	2,020	1,970	2,010	539,000	2,010
1989-04-13	2,020	2,020	1,990	2,010	355,000	2,010
1989-04-12	2,040	2,040	2,000	2,020	759,000	2,020
1989-04-11	1,980	2,000	1,980	2,000	1,075,000	2,000
1989-04-10	1,980	1,990	1,950	1,950	429,000	1,950
1989-04-07	1,970	1,980	1,950	1,950	646,000	1,950
1989-04-06	1,980	1,990	1,960	1,960	544,000	1,960
1989-04-05	2,000	2,000	1,960	1,980	588,000	1,980
1989-04-04	1,990	2,000	1,960	1,990	840,000	1,990
1989-04-03	1,980	1,980	1,930	1,960	301,000	1,960
1989-03-31	2,000	2,000	1,980	2,000	458,000	2,000
1989-03-30	2,010	2,020	1,990	2,010	384,000	2,010
1989-03-29	2,020	2,020	1,990	2,020	772,000	2,020
1989-03-28	2,040	2,040	1,970	2,000	880,000	2,000
1989-03-27	2,010	2,030	1,950	2,000	894,000	2,000
1989-03-24	1,990	2,060	1,980	2,010	2,718,000	2,010
1989-03-23	1,980	1,980	1,940	1,970	988,000	1,970
1989-03-22	1,990	1,990	1,950	1,950	768,000	1,950
1989-03-20	1,970	2,000	1,960	1,970	785,000	1,970
1989-03-17	2,000	2,000	1,960	1,990	702,000	1,990
1989-03-16	2,040	2,050	1,990	1,990	655,000	1,990
1989-03-15	2,030	2,040	1,990	2,010	726,000	2,010
1989-03-14	1,980	2,020	1,970	2,020	706,000	2,020
1989-03-13	2,010	2,010	1,970	1,980	339,000	1,980
1989-03-10	1,950	1,980	1,940	1,980	492,000	1,980
1989-03-09	1,960	1,970	1,950	1,960	381,000	1,960
1989-03-08	1,990	1,990	1,930	1,950	479,000	1,950
1989-03-07	1,980	1,990	1,950	1,960	536,000	1,960
1989-03-06	1,990	1,990	1,950	1,970	467,000	1,970
1989-03-03	1,990	1,990	1,960	1,960	472,000	1,960
1989-03-02	1,960	1,980	1,960	1,960	649,000	1,960
1989-03-01	2,010	2,010	1,940	1,960	4,063,000	1,960
1989-02-28	1,990	1,990	1,930	1,980	864,000	1,980
1989-02-27	2,000	2,010	1,960	1,970	735,000	1,970
1989-02-23	1,970	2,000	1,960	2,000	768,000	2,000
1989-02-22	2,040	2,040	1,950	1,960	867,000	1,960
1989-02-21	2,050	2,060	2,010	2,010	422,000	2,010
1989-02-20	2,070	2,070	2,020	2,030	675,000	2,030
1989-02-17	2,060	2,060	2,020	2,030	1,052,000	2,030
1989-02-16	2,070	2,070	2,020	2,020	1,171,000	2,020
1989-02-15	2,090	2,090	2,020	2,050	1,031,000	2,050
1989-02-14	2,080	2,090	2,060	2,070	723,000	2,070
1989-02-13	2,120	2,120	2,050	2,060	536,000	2,060
1989-02-10	2,130	2,130	2,080	2,080	897,000	2,080
1989-02-09	2,120	2,120	2,090	2,110	1,582,000	2,110
1989-02-08	2,130	2,150	2,090	2,120	2,045,000	2,120
1989-02-07	2,130	2,170	2,100	2,110	2,676,000	2,110
1989-02-06	2,130	2,130	2,090	2,100	1,496,000	2,100
1989-02-03	2,100	2,160	2,070	2,110	6,114,000	2,110
1989-02-02	2,050	2,100	2,020	2,090	1,402,000	2,090
1989-02-01	2,040	2,050	2,010	2,040	613,000	2,040
1989-01-31	2,040	2,060	2,020	2,040	1,151,000	2,040
1989-01-30	2,070	2,070	2,030	2,030	502,000	2,030
1989-01-28	2,080	2,080	2,060	2,080	1,994,000	2,080
1989-01-27	2,070	2,080	2,050	2,050	2,543,000	2,050
1989-01-26	2,020	2,070	2,010	2,070	2,943,000	2,070
1989-01-25	2,020	2,020	2,000	2,020	2,666,000	2,020
1989-01-24	1,980	1,990	1,950	1,990	1,055,000	1,990
1989-01-23	1,960	1,970	1,940	1,960	663,000	1,960
1989-01-20	1,930	1,960	1,930	1,960	473,000	1,960
1989-01-19	1,950	1,960	1,940	1,960	822,000	1,960
1989-01-18	1,960	1,970	1,940	1,950	584,000	1,950
1989-01-17	1,980	1,980	1,950	1,960	954,000	1,960
1989-01-13	1,990	2,000	1,970	1,990	1,135,000	1,990
1989-01-12	1,980	1,990	1,970	1,990	563,000	1,990
1989-01-11	2,000	2,010	1,970	2,000	786,000	2,000
1989-01-10	2,020	2,020	1,990	2,010	974,000	2,010
1989-01-09	2,010	2,020	1,990	2,020	644,000	2,020
1989-01-06	2,020	2,020	1,980	2,000	269,000	2,000
1989-01-05	2,040	2,040	1,980	1,990	306,000	1,990
1989-01-04	1,990	2,000	1,980	2,000	193,000	2,000

分割・併合履歴：なし