1925 大和ハウス工業(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-302,0002,0101,9902,010293,0002,010
1991-12-272,0002,0001,9801,990183,0001,990
1991-12-261,9801,9901,9601,980288,0001,980
1991-12-251,9501,9801,9401,980432,0001,980
1991-12-241,9601,9601,8901,930231,0001,930
1991-12-201,9301,9401,9001,930281,0001,930
1991-12-191,9301,9401,9101,930230,0001,930
1991-12-181,9601,9701,9301,960232,0001,960
1991-12-171,9701,9801,9701,970264,0001,970
1991-12-161,9601,9801,9201,980253,0001,980
1991-12-131,9601,9801,9101,9603,188,0001,960
1991-12-121,8901,9401,8801,890643,0001,890
1991-12-111,8801,8901,8601,890802,0001,890
1991-12-101,9001,9101,8801,890320,0001,890
1991-12-091,9201,9301,9101,930204,0001,930
1991-12-061,9401,9501,9101,920204,0001,920
1991-12-051,9501,9501,9201,930460,0001,930
1991-12-041,9201,9601,9201,960286,0001,960
1991-12-031,9101,9401,9001,930466,0001,930
1991-12-021,9401,9501,9001,900318,0001,900
1991-11-291,9501,9601,9401,960209,0001,960
1991-11-281,9501,9601,9301,940428,0001,940
1991-11-271,9501,9501,9401,940205,0001,940
1991-11-261,9501,9601,9301,940330,0001,940
1991-11-251,9701,9801,9301,930398,0001,930
1991-11-221,9902,0301,9602,010460,0002,010
1991-11-211,9901,9901,9601,960224,0001,960
1991-11-201,9601,9901,9501,990486,0001,990
1991-11-192,0102,0101,9701,990544,0001,990
1991-11-181,9902,0001,9701,970526,0001,970
1991-11-152,0302,0302,0002,030620,0002,030
1991-11-142,0302,0402,0002,010261,0002,010
1991-11-132,0302,0402,0002,000273,0002,000
1991-11-122,0102,0302,0102,020234,0002,020
1991-11-112,0502,0501,9902,0101,831,0002,010
1991-11-082,0602,0602,0402,050341,0002,050
1991-11-072,0402,0602,0302,030420,0002,030
1991-11-062,0302,0602,0302,040314,0002,040
1991-11-052,0402,0502,0202,040367,0002,040
1991-11-012,0502,0502,0202,020520,0002,020
1991-10-312,0602,0602,0202,060596,0002,060
1991-10-302,0702,0802,0502,060260,0002,060
1991-10-292,0702,0802,0402,080532,0002,080
1991-10-282,0802,0902,0602,060223,0002,060
1991-10-252,0802,0902,0702,090629,0002,090
1991-10-242,1102,1102,0802,1001,227,0002,100
1991-10-232,0602,1002,0502,1002,380,0002,100
1991-10-222,0502,0602,0402,0601,519,0002,060
1991-10-212,0302,0402,0202,040530,0002,040
1991-10-181,9902,0301,9902,020799,0002,020
1991-10-171,9902,0101,9901,990455,0001,990
1991-10-162,0002,0001,9701,990338,0001,990
1991-10-151,9902,0101,9802,000391,0002,000
1991-10-142,0302,0301,9901,990381,0001,990
1991-10-112,0202,0402,0102,030719,0002,030
1991-10-092,0202,0301,9802,030629,0002,030
1991-10-082,0002,0302,0002,020288,0002,020
1991-10-072,0302,0402,0202,040371,0002,040
1991-10-042,0502,0502,0202,040811,0002,040
1991-10-032,0202,0502,0102,0501,120,0002,050
1991-10-022,0302,0302,0102,020552,0002,020
1991-10-012,0002,0601,9902,030983,0002,030
1991-09-302,0102,0202,0002,010428,0002,010
1991-09-272,0302,0302,0102,020977,0002,020
1991-09-261,9702,0301,9702,0302,013,0002,030
1991-09-251,9601,9801,9601,970726,0001,970
1991-09-241,9101,9501,9101,950450,0001,950
1991-09-201,9301,9401,9001,930930,0001,930
1991-09-191,9201,9401,9001,930637,0001,930
1991-09-181,9301,9501,9201,9201,040,0001,920
1991-09-171,9101,9501,9001,9501,234,0001,950
1991-09-131,8701,8801,8501,8503,171,0001,850
1991-09-121,8401,8401,7801,810507,0001,810
1991-09-111,8201,8401,8201,840461,0001,840
1991-09-101,8401,8501,8201,820556,0001,820
1991-09-091,8101,8401,8101,820265,0001,820
1991-09-061,8001,8301,8001,820476,0001,820
1991-09-051,8001,8201,7901,810351,0001,810
1991-09-041,8201,8301,8001,800384,0001,800
1991-09-031,8201,8401,8201,830855,0001,830
1991-09-021,7701,8201,7601,810306,0001,810
1991-08-301,7501,8001,7501,800412,0001,800
1991-08-291,7401,7501,7301,730259,0001,730
1991-08-281,7701,7801,7201,720375,0001,720
1991-08-271,7601,7801,7401,760235,0001,760
1991-08-261,7701,7901,7501,780264,0001,780
1991-08-231,7901,8101,7501,800361,0001,800
1991-08-221,8601,8601,8201,820323,0001,820
1991-08-211,8001,8101,7801,800347,0001,800
1991-08-201,7701,8101,7301,800508,0001,800
1991-08-191,8401,8401,7401,740554,0001,740
1991-08-161,8601,8601,8301,840276,0001,840
1991-08-151,8601,8701,8501,850213,0001,850
1991-08-141,8501,8801,8501,880497,0001,880
1991-08-131,8401,8601,8401,850348,0001,850
1991-08-121,8701,8701,8501,850354,0001,850
1991-08-091,8801,8901,8601,870438,0001,870
1991-08-081,8901,9001,8701,870385,0001,870
1991-08-071,8901,9101,8701,910339,0001,910
1991-08-061,9001,9001,8701,890267,0001,890
1991-08-051,9101,9201,8901,920451,0001,920
1991-08-021,9001,9101,8901,900354,0001,900
1991-08-011,9001,9101,8901,910240,0001,910
1991-07-311,9001,9201,8901,900647,0001,900
1991-07-301,8701,8901,8601,890458,0001,890
1991-07-291,8601,8801,8501,870255,0001,870
1991-07-261,8701,8901,8501,860287,0001,860
1991-07-251,8601,8801,8501,870499,0001,870
1991-07-241,8201,8601,8201,860612,0001,860
1991-07-231,8101,8201,8001,810429,0001,810
1991-07-221,8501,8501,8201,820309,0001,820
1991-07-191,8701,8701,8501,850275,0001,850
1991-07-181,8501,8701,8401,870390,0001,870
1991-07-171,8601,8801,8601,880204,0001,880
1991-07-161,8901,9001,8701,880403,0001,880
1991-07-151,9201,9301,9001,900343,0001,900
1991-07-121,9001,9301,8801,930521,0001,930
1991-07-111,8601,9101,8501,8801,153,0001,880
1991-07-101,8301,8601,8301,860355,0001,860
1991-07-091,8301,8401,8001,830673,0001,830
1991-07-081,8301,8501,8001,810591,0001,810
1991-07-051,8401,8501,8101,830371,0001,830
1991-07-041,8201,8401,8101,830414,0001,830
1991-07-031,8701,8901,8301,850310,0001,850
1991-07-021,8801,9001,8701,890534,0001,890
1991-07-011,8701,8801,8401,860446,0001,860
1991-06-281,8501,8701,8101,820299,0001,820
1991-06-271,8301,8601,8201,850323,0001,850
1991-06-261,8801,8801,8601,880355,0001,880
1991-06-251,8101,8901,8001,890651,0001,890
1991-06-241,8301,8401,8101,830332,0001,830
1991-06-211,8101,8401,8101,840611,0001,840
1991-06-201,8201,8301,8101,810651,0001,810
1991-06-191,8701,8701,8201,840601,0001,840
1991-06-181,8901,9001,8901,900437,0001,900
1991-06-171,8701,9201,8701,920468,0001,920
1991-06-141,9001,9101,8701,8702,689,0001,870
1991-06-131,8801,9001,8701,900446,0001,900
1991-06-121,8701,9101,8601,910451,0001,910
1991-06-111,8301,8701,8201,860323,0001,860
1991-06-101,8601,8601,8301,830242,0001,830
1991-06-071,8901,8901,8601,860530,0001,860
1991-06-061,9301,9301,8801,8801,103,0001,880
1991-06-051,9601,9601,9401,940199,0001,940
1991-06-041,9701,9801,9501,950211,0001,950
1991-06-031,9901,9901,9601,990396,0001,990
1991-05-311,9701,9901,9601,990740,0001,990
1991-05-301,9401,9601,9201,960346,0001,960
1991-05-291,9401,9501,9201,920387,0001,920
1991-05-281,9501,9501,9201,940170,0001,940
1991-05-271,9501,9501,9201,920145,0001,920
1991-05-241,9401,9501,9201,940330,0001,940
1991-05-231,9401,9401,9201,930339,0001,930
1991-05-221,9601,9601,9301,940423,0001,940
1991-05-211,9401,9701,9301,960535,0001,960
1991-05-201,9501,9601,9401,950294,0001,950
1991-05-171,9601,9801,9501,970367,0001,970
1991-05-161,9501,9601,9201,950686,0001,950
1991-05-151,9301,9701,9101,970367,0001,970
1991-05-141,9501,9601,9101,910388,0001,910
1991-05-131,9401,9701,9401,970339,0001,970
1991-05-101,9902,0001,9601,990447,0001,990
1991-05-091,9701,9901,9601,990517,0001,990
1991-05-081,9601,9901,9401,970418,0001,970
1991-05-071,9801,9901,9701,990267,0001,990
1991-05-021,9701,9801,9501,980531,0001,980
1991-05-011,9201,9601,9201,960590,0001,960
1991-04-301,9301,9401,9201,920388,0001,920
1991-04-261,9601,9701,9301,940351,0001,940
1991-04-251,9901,9901,9201,940490,0001,940
1991-04-241,9601,9701,9501,950456,0001,950
1991-04-231,9902,0001,9701,970923,0001,970
1991-04-222,0302,0302,0202,030311,0002,030
1991-04-192,0502,0502,0202,030407,0002,030
1991-04-182,0802,0802,0202,050708,0002,050
1991-04-172,0402,0702,0302,060594,0002,060
1991-04-162,0302,0402,0202,040379,0002,040
1991-04-152,0302,0402,0202,040403,0002,040
1991-04-122,0102,0402,0102,040515,0002,040
1991-04-112,0402,0402,0202,040581,0002,040
1991-04-102,0302,0402,0102,040564,0002,040
1991-04-092,0202,0402,0202,030446,0002,030
1991-04-082,0702,0802,0402,040623,0002,040
1991-04-052,0402,0802,0402,070852,0002,070
1991-04-042,0302,0402,0202,040499,0002,040
1991-04-032,0402,0402,0102,030713,0002,030
1991-04-021,9602,0101,9602,010484,0002,010
1991-04-011,9701,9801,9501,970294,0001,970
1991-03-291,9401,9801,9301,960710,0001,960
1991-03-281,9701,9801,9301,950865,0001,950
1991-03-272,0102,0201,9701,990747,0001,990
1991-03-262,0402,0501,9702,010573,0002,010
1991-03-252,0502,0702,0302,0401,059,0002,040
1991-03-222,0202,0302,0102,0301,579,0002,030
1991-03-202,0402,0601,9801,9901,540,0001,990
1991-03-192,1002,1102,0802,0801,377,0002,080
1991-03-182,1102,1202,0902,1102,069,0002,110
1991-03-152,0302,0802,0302,0701,923,0002,070
1991-03-142,0202,0402,0102,0301,275,0002,030
1991-03-131,9902,0201,9901,9901,637,0001,990
1991-03-121,9902,0001,9801,990536,0001,990
1991-03-111,9802,0101,9802,0101,031,0002,010
1991-03-081,9801,9801,9501,9802,439,0001,980
1991-03-071,9601,9901,9401,940638,0001,940
1991-03-061,9601,9701,9301,940789,0001,940
1991-03-051,9601,9801,9001,950584,0001,950
1991-03-041,9902,0001,9601,960513,0001,960
1991-03-012,0302,0301,9701,970518,0001,970
1991-02-282,0302,0402,0102,030666,0002,030
1991-02-271,9902,0201,9901,990452,0001,990
1991-02-262,0502,0802,0202,0301,559,0002,030
1991-02-251,9602,0601,9602,0501,432,0002,050
1991-02-222,0002,0101,9501,950915,0001,950
1991-02-211,9802,0001,9601,960739,0001,960
1991-02-202,0302,0602,0002,000804,0002,000
1991-02-192,0702,0702,0002,020903,0002,020
1991-02-182,0702,0902,0602,0701,455,0002,070
1991-02-152,0002,0401,9902,0202,669,0002,020
1991-02-142,0002,0001,9601,9801,249,0001,980
1991-02-131,9902,0001,9701,980925,0001,980
1991-02-122,0102,0101,9801,9902,050,0001,990
1991-02-081,9101,9601,9001,9402,823,0001,940
1991-02-071,8901,8901,8701,890943,0001,890
1991-02-061,8801,8901,8501,8601,047,0001,860
1991-02-051,8501,8601,8101,850847,0001,850
1991-02-041,8401,8501,8201,850329,0001,850
1991-02-011,8401,8501,8101,850441,0001,850
1991-01-311,8601,8701,8301,830401,0001,830
1991-01-301,8701,8701,8601,860217,0001,860
1991-01-291,8701,8801,8501,870351,0001,870
1991-01-281,8401,8801,8301,880343,0001,880
1991-01-251,8501,8801,8301,860772,0001,860
1991-01-241,8501,8601,8401,860553,0001,860
1991-01-231,8401,8501,8201,830794,0001,830
1991-01-221,8501,8601,8501,860333,0001,860
1991-01-211,8401,8701,8401,860515,0001,860
1991-01-181,9001,9301,7501,9001,748,0001,900
1991-01-171,7301,8701,7101,8401,344,0001,840
1991-01-161,7401,7901,7401,760448,0001,760
1991-01-141,7601,8101,7501,770397,0001,770
1991-01-111,7801,7901,7701,790323,0001,790
1991-01-101,7601,8001,7501,770636,0001,770
1991-01-091,7501,7701,7401,760498,0001,760
1991-01-081,7901,7901,7601,760465,0001,760
1991-01-071,8001,8001,7801,800390,0001,800
1991-01-041,7901,8201,7801,800159,0001,800

分割・併合履歴 : なし