1925 大和ハウス工業(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-30665690660690531,000690
1997-12-29630630600624458,000624
1997-12-26645650601630448,000630
1997-12-25655731645685857,000685
1997-12-245916605886451,394,000645
1997-12-22628628628628315,000628
1997-12-19800800728728970,000728
1997-12-188408557858281,713,000828
1997-12-178058837458591,591,000859
1997-12-16845850804805730,000805
1997-12-158518728368501,015,000850
1997-12-128658658018312,293,000831
1997-12-11890893865865409,000865
1997-12-10932932881910428,000910
1997-12-09927949927942447,000942
1997-12-08945955926927335,000927
1997-12-05955974941945358,000945
1997-12-04972985938945481,000945
1997-12-031,0101,010970970469,000970
1997-12-021,0301,0301,0201,020255,0001,020
1997-12-011,0001,0409941,040662,0001,040
1997-11-281,0401,0601,0101,030438,0001,030
1997-11-271,0301,0501,0201,050627,0001,050
1997-11-261,0101,0401,0001,0201,047,0001,020
1997-11-259861,0409869911,324,000991
1997-11-211,0801,0901,0301,0401,155,0001,040
1997-11-201,0501,0901,0301,0701,133,0001,070
1997-11-191,0401,0501,0001,010542,0001,010
1997-11-181,0401,1001,0201,0801,574,0001,080
1997-11-171,0101,0801,0101,0401,478,0001,040
1997-11-141,0401,0509911,0001,950,0001,000
1997-11-131,0201,0801,0201,0801,152,0001,080
1997-11-121,0701,0701,0301,0401,228,0001,040
1997-11-111,0701,0901,0501,0501,005,0001,050
1997-11-101,0801,0901,0301,0501,591,0001,050
1997-11-071,1701,1701,1101,1301,561,0001,130
1997-11-061,1701,1901,1601,1601,285,0001,160
1997-11-051,1501,1601,1201,140672,0001,140
1997-11-041,1801,1801,1601,160441,0001,160
1997-10-311,1401,1901,1401,160356,0001,160
1997-10-301,1801,1801,1401,160567,0001,160
1997-10-291,2001,2101,1801,190645,0001,190
1997-10-281,1501,1701,1501,160591,0001,160
1997-10-271,1601,2201,1601,190756,0001,190
1997-10-241,1201,1901,1201,170846,0001,170
1997-10-231,1601,1701,1101,110739,0001,110
1997-10-221,1501,1701,1301,170522,0001,170
1997-10-211,1501,1701,1301,130671,0001,130
1997-10-201,1301,1501,1101,140394,0001,140
1997-10-171,1501,1501,1201,120764,0001,120
1997-10-161,1501,1901,1401,170654,0001,170
1997-10-151,1001,1601,1001,1401,689,0001,140
1997-10-141,1001,1001,0701,0901,617,0001,090
1997-10-131,1601,1601,1201,120806,0001,120
1997-10-091,1901,1901,1501,170709,0001,170
1997-10-081,1601,1901,1501,180726,0001,180
1997-10-071,1901,2001,1801,180473,0001,180
1997-10-061,1601,1901,1601,180609,0001,180
1997-10-031,1501,1701,1301,1601,009,0001,160
1997-10-021,2001,2001,1201,130840,0001,130
1997-10-011,1801,2001,1601,190599,0001,190
1997-09-301,2501,2601,2001,200872,0001,200
1997-09-291,2101,2601,2101,260743,0001,260
1997-09-261,2401,2501,1901,210741,0001,210
1997-09-251,2701,2701,2401,250749,0001,250
1997-09-241,3201,3201,2601,2901,501,0001,290
1997-09-221,3301,3401,3201,3301,577,0001,330
1997-09-191,3501,3601,3401,350604,0001,350
1997-09-181,3501,3601,3301,340475,0001,340
1997-09-171,3901,4001,3501,350544,0001,350
1997-09-161,4101,4101,3701,390908,0001,390
1997-09-121,3701,3901,3501,3901,847,0001,390
1997-09-111,3501,3701,3401,3701,343,0001,370
1997-09-101,3701,3701,3301,3502,352,0001,350
1997-09-091,3701,3901,3501,380760,0001,380
1997-09-081,3901,3901,3601,370963,0001,370
1997-09-051,3601,3901,3601,390623,0001,390
1997-09-041,3701,3801,3601,360487,0001,360
1997-09-031,3901,4001,3801,400462,0001,400
1997-09-021,3801,3901,3701,380293,0001,380
1997-09-011,4001,4101,3701,380354,0001,380
1997-08-291,3701,4001,3501,390575,0001,390
1997-08-281,3901,4101,3801,410285,0001,410
1997-08-271,3701,4001,3701,380565,0001,380
1997-08-261,3901,4001,3801,390454,0001,390
1997-08-251,4401,4601,4001,410889,0001,410
1997-08-221,4301,4401,4001,4001,016,0001,400
1997-08-211,4201,5001,4101,4302,950,0001,430
1997-08-201,3501,4001,3501,380485,0001,380
1997-08-191,3701,3801,3501,360545,0001,360
1997-08-181,3801,3901,3401,370895,0001,370
1997-08-151,4201,4201,3901,4001,363,0001,400
1997-08-141,3501,4301,3501,4201,668,0001,420
1997-08-131,3301,3401,3301,330562,0001,330
1997-08-121,3301,3401,3301,330391,0001,330
1997-08-111,3301,3401,3201,330938,0001,330
1997-08-081,3301,3401,3301,340411,0001,340
1997-08-071,3501,3701,3301,330707,0001,330
1997-08-061,3401,3501,3401,350596,0001,350
1997-08-051,3401,3501,3301,340600,0001,340
1997-08-041,3201,3401,3101,3401,040,0001,340
1997-08-011,3301,3301,3001,3101,503,0001,310
1997-07-311,3401,3501,3301,340693,0001,340
1997-07-301,3701,3701,3401,340506,0001,340
1997-07-291,4101,4201,3701,370478,0001,370
1997-07-281,4301,4301,4101,4301,212,0001,430
1997-07-251,3901,4101,3801,410673,0001,410
1997-07-241,3801,4001,3701,380581,0001,380
1997-07-231,3501,3701,3401,370405,0001,370
1997-07-221,3301,3401,3301,340506,0001,340
1997-07-181,3301,3701,3301,3301,024,0001,330
1997-07-171,3401,3501,3201,320656,0001,320
1997-07-161,3401,3501,3301,340521,0001,340
1997-07-151,3501,3601,3301,3401,035,0001,340
1997-07-141,3501,3701,3501,350422,0001,350
1997-07-111,3901,3901,3601,360929,0001,360
1997-07-101,3601,3701,3601,360282,0001,360
1997-07-091,4001,4001,3601,370737,0001,370
1997-07-081,3801,4101,3701,400289,0001,400
1997-07-071,3601,3701,3501,370279,0001,370
1997-07-041,3701,3701,3401,350560,0001,350
1997-07-031,3701,3901,3601,360247,0001,360
1997-07-021,3801,3801,3601,370440,0001,370
1997-07-011,3901,3901,3601,360421,0001,360
1997-06-301,4201,4301,4001,400501,0001,400
1997-06-271,3901,4101,3801,400672,0001,400
1997-06-261,3901,4001,3801,390766,0001,390
1997-06-251,3501,4001,3501,3901,547,0001,390
1997-06-241,3301,3401,3101,310621,0001,310
1997-06-231,3201,3501,3201,350748,0001,350
1997-06-201,3201,3301,3001,300591,0001,300
1997-06-191,3201,3401,3101,320498,0001,320
1997-06-181,3401,3401,3001,330796,0001,330
1997-06-171,3601,3601,3201,330631,0001,330
1997-06-161,3901,3901,3701,370425,0001,370
1997-06-131,4001,4001,3701,3702,240,0001,370
1997-06-121,3501,3801,3501,360493,0001,360
1997-06-111,3701,3701,3501,350553,0001,350
1997-06-101,3501,3701,3501,370502,0001,370
1997-06-091,3601,3701,3501,360318,0001,360
1997-06-061,3801,3901,3601,370599,0001,370
1997-06-051,3801,3901,3801,380239,0001,380
1997-06-041,3801,3901,3801,390383,0001,390
1997-06-031,4001,4001,3901,400457,0001,400
1997-06-021,3701,4001,3701,400303,0001,400
1997-05-301,3801,3801,3701,370752,0001,370
1997-05-291,3701,3801,3701,380255,0001,380
1997-05-281,3701,3801,3701,370515,0001,370
1997-05-271,3901,3901,3701,380220,0001,380
1997-05-261,4001,4001,3801,380303,0001,380
1997-05-231,4001,4001,3901,400265,0001,400
1997-05-221,4001,4001,3801,400917,0001,400
1997-05-211,4001,4001,3801,390355,0001,390
1997-05-201,4001,4001,3901,400372,0001,400
1997-05-191,3901,4101,3901,4001,149,0001,400
1997-05-161,3901,4001,3801,3901,466,0001,390
1997-05-151,3901,4001,3801,380804,0001,380
1997-05-141,4001,4101,3801,390838,0001,390
1997-05-131,4201,4401,4201,4301,053,0001,430
1997-05-121,3801,4101,3801,400970,0001,400
1997-05-091,3801,3801,3501,3601,042,0001,360
1997-05-081,3501,3701,3501,370628,0001,370
1997-05-071,3801,3901,3501,360731,0001,360
1997-05-061,3501,3901,3501,3801,300,0001,380
1997-05-021,3101,3201,3001,3102,088,0001,310
1997-05-011,3701,3701,3201,3502,238,0001,350
1997-04-301,4301,4401,4101,4201,044,0001,420
1997-04-281,4201,4301,4001,420743,0001,420
1997-04-251,4501,4501,4301,430701,0001,430
1997-04-241,4901,4901,4501,4702,073,0001,470
1997-04-231,4701,5001,4701,490961,0001,490
1997-04-221,4401,4701,4301,450708,0001,450
1997-04-211,4101,4401,4101,440529,0001,440
1997-04-181,4101,4101,3901,4001,343,0001,400
1997-04-171,3901,4101,3901,410682,0001,410
1997-04-161,3901,4001,3801,380589,0001,380
1997-04-151,3901,4101,3701,380651,0001,380
1997-04-141,3601,3901,3501,370594,0001,370
1997-04-111,3301,3801,3301,3801,426,0001,380
1997-04-101,4001,4101,3401,3401,028,0001,340
1997-04-091,4201,4301,4001,400520,0001,400
1997-04-081,4101,4301,3901,430547,0001,430
1997-04-071,4501,4501,3901,3901,161,0001,390
1997-04-041,4501,4601,4401,440799,0001,440
1997-04-031,4301,4501,4301,440850,0001,440
1997-04-021,4201,4201,3801,410694,0001,410
1997-04-011,4101,4301,4001,420810,0001,420
1997-03-311,4301,4401,4001,4401,056,0001,440
1997-03-281,3901,4201,3801,420693,0001,420
1997-03-271,3901,4101,3701,3901,215,0001,390
1997-03-261,3901,4001,3701,370424,0001,370
1997-03-251,3901,4101,3801,400844,0001,400
1997-03-241,4101,4201,3601,360661,0001,360
1997-03-211,3801,4201,3801,4001,218,0001,400
1997-03-191,3701,3701,3501,360584,0001,360
1997-03-181,3801,4201,3501,3601,274,0001,360
1997-03-171,3701,3901,3701,390489,0001,390
1997-03-141,3501,3701,3501,3701,717,0001,370
1997-03-131,3801,3901,3801,390348,0001,390
1997-03-121,3901,4001,3801,400513,0001,400
1997-03-111,3501,4001,3501,380690,0001,380
1997-03-101,3201,3601,3101,360385,0001,360
1997-03-071,3001,3401,2901,320566,0001,320
1997-03-061,3101,3401,3101,320805,0001,320
1997-03-051,3401,3401,3001,300460,0001,300
1997-03-041,3501,3501,3201,340595,0001,340
1997-03-031,3501,3501,3301,340400,0001,340
1997-02-281,3701,3701,3401,340401,0001,340
1997-02-271,3701,3801,3701,380280,0001,380
1997-02-261,3901,3901,3801,380431,0001,380
1997-02-251,3501,4001,3401,390774,0001,390
1997-02-241,3801,4001,3601,360691,0001,360
1997-02-211,3601,3901,3601,380985,0001,380
1997-02-201,3201,3601,3201,3601,013,0001,360
1997-02-191,3101,3101,2901,310767,0001,310
1997-02-181,3601,3601,3001,310708,0001,310
1997-02-171,3601,3801,3601,380416,0001,380
1997-02-141,3701,3801,3501,360838,0001,360
1997-02-131,4301,4401,3601,370683,0001,370
1997-02-121,4101,4201,4101,420347,0001,420
1997-02-101,3801,4201,3701,410424,0001,410
1997-02-071,3601,3801,3501,380528,0001,380
1997-02-061,3801,3801,3501,350440,0001,350
1997-02-051,4001,4101,3601,390662,0001,390
1997-02-041,4101,4301,4001,410658,0001,410
1997-02-031,4101,4201,3901,390607,0001,390
1997-01-311,3901,4201,3801,420840,0001,420
1997-01-301,4101,4201,3601,360483,0001,360
1997-01-291,4101,4201,3801,420720,0001,420
1997-01-281,3401,4201,3201,410676,0001,410
1997-01-271,3801,3901,3301,340633,0001,340
1997-01-241,4001,4001,3701,390957,0001,390
1997-01-231,3601,4201,3601,410662,0001,410
1997-01-221,3101,3801,3001,360598,0001,360
1997-01-211,3301,3601,3001,310744,0001,310
1997-01-201,3901,3901,3301,330829,0001,330
1997-01-171,3801,4201,3701,410748,0001,410
1997-01-161,4001,4101,3801,380741,0001,380
1997-01-141,3801,4001,3501,400884,0001,400
1997-01-131,4001,4101,3701,390820,0001,390
1997-01-101,4201,4401,3901,4101,480,0001,410
1997-01-091,4601,4701,4401,440678,0001,440
1997-01-081,4601,4701,4501,470518,0001,470
1997-01-071,5001,5001,4601,460518,0001,460
1997-01-061,5101,5101,4901,500322,0001,500

分割・併合履歴 : なし