1925 大和ハウス工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,4101,4301,4101,410183,0001,410
1994-12-291,4001,4301,4001,420677,0001,420
1994-12-281,4101,4201,4001,400289,0001,400
1994-12-271,4001,4201,4001,410235,0001,410
1994-12-261,4101,4201,4001,410320,0001,410
1994-12-221,3901,4101,3801,410709,0001,410
1994-12-211,3801,3901,3801,380302,0001,380
1994-12-201,3901,3901,3801,390637,0001,390
1994-12-191,3801,4001,3801,400362,0001,400
1994-12-161,3901,3901,3701,380405,0001,380
1994-12-151,3901,3901,3701,380751,0001,380
1994-12-141,3901,4001,3801,390547,0001,390
1994-12-131,3901,4001,3801,390316,0001,390
1994-12-121,3901,4001,3801,380280,0001,380
1994-12-091,4001,4001,3901,3901,083,0001,390
1994-12-081,4001,4001,3901,400222,0001,400
1994-12-071,4001,4001,3901,390366,0001,390
1994-12-061,4001,4101,4001,4101,044,0001,410
1994-12-051,3601,3901,3601,380864,0001,380
1994-12-021,3501,3601,3501,360480,0001,360
1994-12-011,3601,3701,3501,360516,0001,360
1994-11-301,3401,3601,3401,360682,0001,360
1994-11-291,3401,3501,3301,340153,0001,340
1994-11-281,3401,3401,3301,330430,0001,330
1994-11-251,3501,3501,3401,340388,0001,340
1994-11-241,3201,3401,3201,340583,0001,340
1994-11-221,3301,3401,3201,330444,0001,330
1994-11-211,3301,3401,3301,330182,0001,330
1994-11-181,3301,3401,3301,340259,0001,340
1994-11-171,3301,3401,3301,34080,0001,340
1994-11-161,3301,3401,3201,330389,0001,330
1994-11-151,3301,3301,3201,320286,0001,320
1994-11-141,3301,3301,3201,330872,0001,330
1994-11-111,3201,3301,3101,3301,524,0001,330
1994-11-101,3201,3301,3101,310761,0001,310
1994-11-091,3301,3401,3201,320497,0001,320
1994-11-081,3401,3401,3201,320527,0001,320
1994-11-071,3301,3401,3201,330638,0001,330
1994-11-041,3401,3401,3201,330595,0001,330
1994-11-021,3301,3401,3201,330735,0001,330
1994-11-011,3401,3401,3301,330431,0001,330
1994-10-311,3501,3501,3301,340555,0001,340
1994-10-281,3501,3601,3501,350548,0001,350
1994-10-271,3401,3601,3401,350396,0001,350
1994-10-261,3401,3601,3401,360631,0001,360
1994-10-251,3501,3601,3401,340436,0001,340
1994-10-241,3701,3701,3501,350818,0001,350
1994-10-211,3601,3701,3601,370359,0001,370
1994-10-201,3701,3801,3601,370452,0001,370
1994-10-191,3701,3801,3701,370295,0001,370
1994-10-181,3801,3801,3701,370320,0001,370
1994-10-171,3801,3801,3701,380366,0001,380
1994-10-141,3901,3901,3701,3701,320,0001,370
1994-10-131,4001,4101,3801,390839,0001,390
1994-10-121,4001,4001,3901,390254,0001,390
1994-10-111,3901,4001,3901,390282,0001,390
1994-10-071,4001,4001,3901,390874,0001,390
1994-10-061,4101,4101,3801,390456,0001,390
1994-10-051,3801,4101,3801,410613,0001,410
1994-10-041,3901,4001,3801,380500,0001,380
1994-10-031,3901,4001,3901,390285,0001,390
1994-09-301,4001,4001,3901,390284,0001,390
1994-09-291,4001,4101,3901,390607,0001,390
1994-09-281,4001,4101,3901,400733,0001,400
1994-09-271,4201,4301,3801,3801,320,0001,380
1994-09-261,4401,4501,4201,430591,0001,430
1994-09-221,4501,4501,4201,440975,0001,440
1994-09-211,4501,4701,4501,460948,0001,460
1994-09-201,4601,4701,4601,460569,0001,460
1994-09-191,4801,4801,4501,450585,0001,450
1994-09-161,5001,5001,4801,480600,0001,480
1994-09-141,5001,5101,4901,510623,0001,510
1994-09-131,4901,5001,4801,490358,0001,490
1994-09-121,4801,4901,4801,480238,0001,480
1994-09-091,4901,5001,4801,4801,303,0001,480
1994-09-081,4901,4901,4801,480543,0001,480
1994-09-071,4901,5001,4801,480788,0001,480
1994-09-061,5101,5101,5001,500517,0001,500
1994-09-051,5201,5201,5101,510243,0001,510
1994-09-021,5201,5301,5101,520159,0001,520
1994-09-011,5301,5301,5201,520476,0001,520
1994-08-311,5301,5301,5201,530507,0001,530
1994-08-301,5201,5301,5201,530443,0001,530
1994-08-291,5301,5301,5101,520172,0001,520
1994-08-261,5301,5301,5201,530518,0001,530
1994-08-251,5101,5301,5001,510556,0001,510
1994-08-241,5001,5101,4901,510480,0001,510
1994-08-231,4801,5001,4801,500206,0001,500
1994-08-221,4901,4901,4801,480224,0001,480
1994-08-191,5001,5001,4801,4801,092,0001,480
1994-08-181,5001,5101,4901,510384,0001,510
1994-08-171,4901,5001,4801,500206,0001,500
1994-08-161,4801,4901,4801,490175,0001,490
1994-08-151,4801,4901,4801,480131,0001,480
1994-08-121,4901,4901,4701,480445,0001,480
1994-08-111,4901,5001,4801,490314,0001,490
1994-08-101,4801,4901,4801,480313,0001,480
1994-08-091,4801,4901,4701,490334,0001,490
1994-08-081,4801,4901,4701,470440,0001,470
1994-08-051,4901,4901,4701,480480,0001,480
1994-08-041,4901,4901,4801,490180,0001,490
1994-08-031,4901,5001,4801,500224,0001,500
1994-08-021,4601,4901,4601,4802,976,0001,480
1994-08-011,4701,4701,4501,450544,0001,450
1994-07-291,4601,4701,4501,470569,0001,470
1994-07-281,4501,4601,4401,450682,0001,450
1994-07-271,4501,4601,4401,450653,0001,450
1994-07-261,4501,4701,4501,460356,0001,460
1994-07-251,4801,4801,4501,450459,0001,450
1994-07-221,4901,4901,4701,480484,0001,480
1994-07-211,4901,4901,4801,480243,0001,480
1994-07-201,4801,4901,4801,490623,0001,490
1994-07-191,4901,5001,4701,480521,0001,480
1994-07-181,4901,4901,4801,490407,0001,490
1994-07-151,4901,5001,4801,490298,0001,490
1994-07-141,4901,5001,4801,480410,0001,480
1994-07-131,4901,5001,4901,500353,0001,500
1994-07-121,5001,5101,4901,500312,0001,500
1994-07-111,4901,5101,4901,500268,0001,500
1994-07-081,5001,5101,5001,500591,0001,500
1994-07-071,5101,5101,5001,50047,0001,500
1994-07-061,5301,5301,5101,510303,0001,510
1994-07-051,5201,5301,5101,510408,0001,510
1994-07-041,5301,5301,5101,510198,0001,510
1994-07-011,5301,5401,5101,520407,0001,520
1994-06-301,5201,5501,5201,540676,0001,540
1994-06-291,5301,5501,5201,530618,0001,530
1994-06-281,5301,5401,5101,520750,0001,520
1994-06-271,5101,5201,5001,500786,0001,500
1994-06-241,5201,5301,5101,520486,0001,520
1994-06-231,5301,5301,5101,530916,0001,530
1994-06-221,5001,5201,5001,510663,0001,510
1994-06-211,5301,5401,5101,520469,0001,520
1994-06-201,5601,5601,5401,540690,0001,540
1994-06-171,5601,5701,5401,540292,0001,540
1994-06-161,5601,5601,5401,560287,0001,560
1994-06-151,5701,5801,5601,570250,0001,570
1994-06-141,5701,5801,5601,570664,0001,570
1994-06-131,5601,5801,5501,570213,0001,570
1994-06-101,5801,5801,5501,5601,668,0001,560
1994-06-091,5601,5701,5401,540382,0001,540
1994-06-081,5601,5701,5501,560509,0001,560
1994-06-071,5501,5601,5501,560247,0001,560
1994-06-061,5701,5801,5501,570262,0001,570
1994-06-031,5701,5801,5601,580271,0001,580
1994-06-021,5801,5901,5701,580412,0001,580
1994-06-011,5601,5801,5601,570701,0001,570
1994-05-311,5501,5801,5501,580610,0001,580
1994-05-301,5301,5501,5301,550677,0001,550
1994-05-271,5301,5301,5001,520997,0001,520
1994-05-261,5101,5201,5001,510454,0001,510
1994-05-251,5201,5201,5001,500420,0001,500
1994-05-241,5101,5301,5101,510787,0001,510
1994-05-231,5201,5301,5001,520589,0001,520
1994-05-201,5001,5201,4901,510508,0001,510
1994-05-191,4901,5001,4801,490631,0001,490
1994-05-181,5001,5101,4901,500337,0001,500
1994-05-171,5101,5101,4901,500854,0001,500
1994-05-161,5201,5301,5101,510882,0001,510
1994-05-131,5401,5401,5301,530760,0001,530
1994-05-121,5401,5501,5301,530515,0001,530
1994-05-111,5501,5601,5401,540615,0001,540
1994-05-101,5301,5501,5301,540474,0001,540
1994-05-091,5401,5401,5301,530258,0001,530
1994-05-061,5301,5501,5301,540267,0001,540
1994-05-021,5301,5401,5201,530139,0001,530
1994-04-281,5401,5501,5201,530299,0001,530
1994-04-271,5301,5401,5201,530249,0001,530
1994-04-261,5301,5401,5301,530371,0001,530
1994-04-251,5501,5601,5401,540313,0001,540
1994-04-221,5601,5701,5501,550247,0001,550
1994-04-211,5601,5601,5401,550340,0001,550
1994-04-201,5701,5801,5501,560355,0001,560
1994-04-191,5801,5901,5701,580294,0001,580
1994-04-181,6001,6001,5801,590303,0001,590
1994-04-151,5901,6001,5901,590443,0001,590
1994-04-141,5701,5901,5701,590314,0001,590
1994-04-131,5901,6001,5701,590430,0001,590
1994-04-121,5901,6001,5801,600654,0001,600
1994-04-111,5901,5901,5801,590194,0001,590
1994-04-081,5701,5901,5601,590868,0001,590
1994-04-071,5601,5701,5601,560414,0001,560
1994-04-061,5901,5901,5601,560312,0001,560
1994-04-051,5401,5601,5401,560276,0001,560
1994-04-041,5201,5501,5101,550388,0001,550
1994-04-011,5401,5501,5301,530396,0001,530
1994-03-311,5501,5601,5301,530735,0001,530
1994-03-301,5401,5601,5401,560516,0001,560
1994-03-291,5701,5801,5601,560391,0001,560
1994-03-281,5701,5901,5701,570275,0001,570
1994-03-251,5701,6001,5701,580481,0001,580
1994-03-241,6101,6101,5901,600338,0001,600
1994-03-231,6201,6201,6101,610728,0001,610
1994-03-221,6201,6201,6001,610647,0001,610
1994-03-181,6401,6401,6201,620664,0001,620
1994-03-171,6401,6401,6301,630625,0001,630
1994-03-161,6401,6501,6301,650692,0001,650
1994-03-151,6301,6501,6301,630929,0001,630
1994-03-141,6301,6501,6201,640909,0001,640
1994-03-111,6601,6601,6301,6401,450,0001,640
1994-03-101,6301,6401,6301,640429,0001,640
1994-03-091,6301,6401,6201,640394,0001,640
1994-03-081,6501,6701,6401,650693,0001,650
1994-03-071,6601,6801,6601,660371,0001,660
1994-03-041,6601,6801,6501,650683,0001,650
1994-03-031,6701,6801,6501,670374,0001,670
1994-03-021,7101,7101,6701,6701,479,0001,670
1994-03-011,6901,7101,6901,7001,371,0001,700
1994-02-281,6701,6701,6501,660655,0001,660
1994-02-251,6501,6801,6401,670884,0001,670
1994-02-241,6501,6701,6501,660734,0001,660
1994-02-231,6401,6601,6301,6301,323,0001,630
1994-02-221,6401,6401,6201,630523,0001,630
1994-02-211,6001,6301,6001,630554,0001,630
1994-02-181,6201,6301,6001,600433,0001,600
1994-02-171,6201,6401,6001,6001,125,0001,600
1994-02-161,6501,6501,6301,630730,0001,630
1994-02-151,6201,6501,6201,630970,0001,630
1994-02-141,6601,6701,6501,670665,0001,670
1994-02-101,6601,6701,6501,660583,0001,660
1994-02-091,6801,6901,6401,6601,172,0001,660
1994-02-081,6701,6801,6601,670641,0001,670
1994-02-071,6501,6701,6501,650450,0001,650
1994-02-041,6601,6701,6501,660784,0001,660
1994-02-031,6801,6901,6501,6701,655,0001,670
1994-02-021,6701,6801,6501,6502,002,0001,650
1994-02-011,6801,7001,6701,6902,254,0001,690
1994-01-311,6801,6901,6601,6601,813,0001,660
1994-01-281,6001,6101,5801,6001,085,0001,600
1994-01-271,6301,6401,6101,620715,0001,620
1994-01-261,6201,6301,6101,610688,0001,610
1994-01-251,6001,6001,5801,600432,0001,600
1994-01-241,5701,6101,5701,580919,0001,580
1994-01-211,6201,6601,6201,6501,221,0001,650
1994-01-201,6301,6401,6201,6201,129,0001,620
1994-01-191,5901,6301,5901,6201,176,0001,620
1994-01-181,5901,6201,5901,590376,0001,590
1994-01-171,6201,6301,6101,610298,0001,610
1994-01-141,6201,6601,5901,6401,596,0001,640
1994-01-131,6101,6301,6101,620743,0001,620
1994-01-121,6001,6201,5901,6101,285,0001,610
1994-01-111,6101,6101,5901,600746,0001,600
1994-01-101,5701,5901,5601,5801,229,0001,580
1994-01-071,5201,5501,5101,540689,0001,540
1994-01-061,5401,5401,5001,520580,0001,520
1994-01-051,5201,5401,5101,520479,0001,520
1994-01-041,5001,5201,4901,510315,0001,510

分割・併合履歴 : なし