1925 大和ハウス工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 723 | 724 | 710 | 710 | 287,000 | 710 |
| 2000-12-28 | 726 | 729 | 715 | 725 | 254,000 | 725 |
| 2000-12-27 | 714 | 726 | 712 | 726 | 231,000 | 726 |
| 2000-12-26 | 716 | 724 | 707 | 724 | 347,000 | 724 |
| 2000-12-25 | 724 | 724 | 710 | 717 | 434,000 | 717 |
| 2000-12-22 | 709 | 709 | 691 | 704 | 442,000 | 704 |
| 2000-12-21 | 715 | 716 | 690 | 707 | 859,000 | 707 |
| 2000-12-20 | 698 | 720 | 688 | 706 | 455,000 | 706 |
| 2000-12-19 | 703 | 703 | 685 | 685 | 730,000 | 685 |
| 2000-12-18 | 712 | 715 | 705 | 706 | 265,000 | 706 |
| 2000-12-15 | 730 | 731 | 716 | 722 | 889,000 | 722 |
| 2000-12-14 | 724 | 734 | 715 | 715 | 1,102,000 | 715 |
| 2000-12-13 | 705 | 720 | 703 | 708 | 382,000 | 708 |
| 2000-12-12 | 720 | 723 | 715 | 715 | 453,000 | 715 |
| 2000-12-11 | 719 | 725 | 714 | 715 | 510,000 | 715 |
| 2000-12-08 | 675 | 704 | 675 | 702 | 2,559,000 | 702 |
| 2000-12-07 | 680 | 690 | 671 | 671 | 514,000 | 671 |
| 2000-12-06 | 691 | 697 | 680 | 684 | 462,000 | 684 |
| 2000-12-05 | 705 | 707 | 685 | 685 | 557,000 | 685 |
| 2000-12-04 | 723 | 730 | 711 | 711 | 529,000 | 711 |
| 2000-12-01 | 712 | 735 | 712 | 733 | 827,000 | 733 |
| 2000-11-30 | 701 | 705 | 692 | 702 | 374,000 | 702 |
| 2000-11-29 | 689 | 699 | 681 | 681 | 419,000 | 681 |
| 2000-11-28 | 685 | 702 | 683 | 683 | 394,000 | 683 |
| 2000-11-27 | 703 | 709 | 695 | 697 | 567,000 | 697 |
| 2000-11-24 | 672 | 683 | 672 | 683 | 443,000 | 683 |
| 2000-11-22 | 685 | 685 | 666 | 673 | 520,000 | 673 |
| 2000-11-21 | 681 | 690 | 670 | 690 | 746,000 | 690 |
| 2000-11-20 | 696 | 696 | 680 | 682 | 291,000 | 682 |
| 2000-11-17 | 690 | 702 | 685 | 696 | 404,000 | 696 |
| 2000-11-16 | 705 | 715 | 702 | 703 | 575,000 | 703 |
| 2000-11-15 | 725 | 725 | 693 | 700 | 672,000 | 700 |
| 2000-11-14 | 690 | 690 | 680 | 686 | 265,000 | 686 |
| 2000-11-13 | 695 | 695 | 674 | 690 | 453,000 | 690 |
| 2000-11-10 | 680 | 720 | 680 | 705 | 955,000 | 705 |
| 2000-11-09 | 710 | 717 | 690 | 690 | 432,000 | 690 |
| 2000-11-08 | 720 | 738 | 710 | 714 | 533,000 | 714 |
| 2000-11-07 | 750 | 752 | 735 | 750 | 1,451,000 | 750 |
| 2000-11-06 | 715 | 738 | 706 | 737 | 1,359,000 | 737 |
| 2000-11-02 | 702 | 713 | 698 | 709 | 839,000 | 709 |
| 2000-11-01 | 704 | 705 | 683 | 697 | 730,000 | 697 |
| 2000-10-31 | 708 | 710 | 685 | 685 | 1,372,000 | 685 |
| 2000-10-30 | 680 | 703 | 670 | 698 | 1,669,000 | 698 |
| 2000-10-27 | 665 | 669 | 657 | 660 | 527,000 | 660 |
| 2000-10-26 | 660 | 669 | 653 | 655 | 829,000 | 655 |
| 2000-10-25 | 670 | 670 | 655 | 664 | 787,000 | 664 |
| 2000-10-24 | 668 | 669 | 653 | 660 | 656,000 | 660 |
| 2000-10-23 | 671 | 683 | 665 | 675 | 436,000 | 675 |
| 2000-10-20 | 674 | 686 | 668 | 686 | 696,000 | 686 |
| 2000-10-19 | 662 | 670 | 649 | 667 | 1,975,000 | 667 |
| 2000-10-18 | 675 | 687 | 670 | 672 | 1,077,000 | 672 |
| 2000-10-17 | 699 | 699 | 675 | 675 | 659,000 | 675 |
| 2000-10-16 | 729 | 729 | 687 | 699 | 987,000 | 699 |
| 2000-10-13 | 700 | 712 | 700 | 709 | 634,000 | 709 |
| 2000-10-12 | 715 | 715 | 706 | 714 | 300,000 | 714 |
| 2000-10-11 | 726 | 735 | 703 | 717 | 676,000 | 717 |
| 2000-10-10 | 730 | 745 | 730 | 736 | 429,000 | 736 |
| 2000-10-06 | 726 | 750 | 720 | 750 | 581,000 | 750 |
| 2000-10-05 | 740 | 744 | 724 | 736 | 502,000 | 736 |
| 2000-10-04 | 724 | 745 | 724 | 739 | 843,000 | 739 |
| 2000-10-03 | 760 | 763 | 747 | 754 | 604,000 | 754 |
| 2000-10-02 | 745 | 760 | 737 | 760 | 403,000 | 760 |
| 2000-09-29 | 753 | 770 | 743 | 755 | 926,000 | 755 |
| 2000-09-28 | 745 | 758 | 730 | 730 | 259,000 | 730 |
| 2000-09-27 | 732 | 743 | 728 | 728 | 356,000 | 728 |
| 2000-09-26 | 742 | 762 | 740 | 752 | 419,000 | 752 |
| 2000-09-25 | 755 | 755 | 731 | 733 | 923,000 | 733 |
| 2000-09-22 | 732 | 754 | 715 | 725 | 860,000 | 725 |
| 2000-09-21 | 720 | 760 | 720 | 742 | 998,000 | 742 |
| 2000-09-20 | 700 | 769 | 699 | 760 | 2,144,000 | 760 |
| 2000-09-19 | 680 | 702 | 670 | 702 | 832,000 | 702 |
| 2000-09-18 | 709 | 709 | 690 | 703 | 1,061,000 | 703 |
| 2000-09-14 | 674 | 705 | 674 | 699 | 1,168,000 | 699 |
| 2000-09-13 | 654 | 692 | 653 | 675 | 1,429,000 | 675 |
| 2000-09-12 | 655 | 660 | 651 | 652 | 404,000 | 652 |
| 2000-09-11 | 679 | 679 | 654 | 655 | 418,000 | 655 |
| 2000-09-08 | 663 | 679 | 663 | 679 | 2,354,000 | 679 |
| 2000-09-07 | 664 | 673 | 660 | 673 | 610,000 | 673 |
| 2000-09-06 | 670 | 680 | 661 | 661 | 1,086,000 | 661 |
| 2000-09-05 | 674 | 685 | 668 | 677 | 785,000 | 677 |
| 2000-09-04 | 670 | 678 | 668 | 674 | 1,015,000 | 674 |
| 2000-09-01 | 697 | 697 | 661 | 662 | 1,881,000 | 662 |
| 2000-08-31 | 704 | 714 | 700 | 700 | 542,000 | 700 |
| 2000-08-30 | 710 | 722 | 699 | 704 | 1,109,000 | 704 |
| 2000-08-29 | 712 | 724 | 706 | 716 | 1,065,000 | 716 |
| 2000-08-28 | 741 | 750 | 702 | 746 | 819,000 | 746 |
| 2000-08-25 | 776 | 782 | 749 | 781 | 1,741,000 | 781 |
| 2000-08-24 | 750 | 773 | 747 | 766 | 2,400,000 | 766 |
| 2000-08-23 | 726 | 744 | 720 | 731 | 896,000 | 731 |
| 2000-08-22 | 719 | 728 | 716 | 728 | 386,000 | 728 |
| 2000-08-21 | 720 | 728 | 705 | 710 | 695,000 | 710 |
| 2000-08-18 | 708 | 714 | 705 | 712 | 601,000 | 712 |
| 2000-08-17 | 706 | 712 | 700 | 704 | 665,000 | 704 |
| 2000-08-16 | 700 | 706 | 700 | 706 | 218,000 | 706 |
| 2000-08-15 | 705 | 706 | 689 | 705 | 800,000 | 705 |
| 2000-08-14 | 701 | 706 | 688 | 696 | 1,100,000 | 696 |
| 2000-08-11 | 700 | 720 | 700 | 720 | 1,682,000 | 720 |
| 2000-08-10 | 723 | 733 | 715 | 720 | 685,000 | 720 |
| 2000-08-09 | 714 | 736 | 710 | 734 | 788,000 | 734 |
| 2000-08-08 | 731 | 732 | 699 | 705 | 1,025,000 | 705 |
| 2000-08-07 | 717 | 741 | 716 | 741 | 1,149,000 | 741 |
| 2000-08-04 | 691 | 720 | 685 | 715 | 1,021,000 | 715 |
| 2000-08-03 | 698 | 700 | 681 | 691 | 539,000 | 691 |
| 2000-08-02 | 704 | 704 | 696 | 698 | 769,000 | 698 |
| 2000-08-01 | 700 | 710 | 695 | 701 | 1,357,000 | 701 |
| 2000-07-31 | 710 | 714 | 687 | 695 | 1,033,000 | 695 |
| 2000-07-28 | 707 | 712 | 701 | 702 | 834,000 | 702 |
| 2000-07-27 | 719 | 719 | 706 | 711 | 763,000 | 711 |
| 2000-07-26 | 729 | 735 | 720 | 732 | 1,007,000 | 732 |
| 2000-07-25 | 705 | 719 | 700 | 719 | 1,691,000 | 719 |
| 2000-07-24 | 740 | 745 | 703 | 722 | 1,310,000 | 722 |
| 2000-07-21 | 751 | 759 | 745 | 747 | 612,000 | 747 |
| 2000-07-19 | 745 | 786 | 741 | 756 | 2,198,000 | 756 |
| 2000-07-18 | 745 | 748 | 733 | 745 | 1,016,000 | 745 |
| 2000-07-17 | 774 | 774 | 750 | 755 | 874,000 | 755 |
| 2000-07-14 | 768 | 777 | 749 | 758 | 1,356,000 | 758 |
| 2000-07-13 | 780 | 780 | 753 | 753 | 966,000 | 753 |
| 2000-07-12 | 785 | 791 | 771 | 780 | 986,000 | 780 |
| 2000-07-11 | 778 | 792 | 770 | 791 | 1,102,000 | 791 |
| 2000-07-10 | 782 | 787 | 757 | 775 | 1,323,000 | 775 |
| 2000-07-07 | 768 | 792 | 767 | 777 | 2,504,000 | 777 |
| 2000-07-06 | 749 | 765 | 748 | 758 | 1,447,000 | 758 |
| 2000-07-05 | 756 | 765 | 743 | 745 | 1,428,000 | 745 |
| 2000-07-04 | 777 | 777 | 735 | 751 | 2,414,000 | 751 |
| 2000-07-03 | 775 | 784 | 774 | 780 | 1,499,000 | 780 |
| 2000-06-30 | 775 | 778 | 766 | 774 | 1,162,000 | 774 |
| 2000-06-29 | 794 | 800 | 766 | 773 | 972,000 | 773 |
| 2000-06-28 | 802 | 809 | 790 | 796 | 410,000 | 796 |
| 2000-06-27 | 799 | 809 | 789 | 809 | 435,000 | 809 |
| 2000-06-26 | 803 | 809 | 788 | 794 | 461,000 | 794 |
| 2000-06-23 | 786 | 799 | 785 | 793 | 605,000 | 793 |
| 2000-06-22 | 814 | 820 | 791 | 814 | 1,350,000 | 814 |
| 2000-06-21 | 799 | 824 | 792 | 820 | 1,579,000 | 820 |
| 2000-06-20 | 760 | 800 | 760 | 799 | 843,000 | 799 |
| 2000-06-19 | 778 | 783 | 750 | 758 | 609,000 | 758 |
| 2000-06-16 | 783 | 790 | 772 | 778 | 894,000 | 778 |
| 2000-06-15 | 793 | 805 | 786 | 790 | 1,410,000 | 790 |
| 2000-06-14 | 790 | 790 | 775 | 783 | 1,252,000 | 783 |
| 2000-06-13 | 788 | 827 | 786 | 820 | 2,057,000 | 820 |
| 2000-06-12 | 770 | 782 | 760 | 779 | 1,247,000 | 779 |
| 2000-06-09 | 739 | 770 | 739 | 760 | 2,321,000 | 760 |
| 2000-06-08 | 761 | 762 | 746 | 749 | 574,000 | 749 |
| 2000-06-07 | 755 | 756 | 741 | 751 | 708,000 | 751 |
| 2000-06-06 | 756 | 770 | 755 | 769 | 1,096,000 | 769 |
| 2000-06-05 | 780 | 780 | 751 | 756 | 791,000 | 756 |
| 2000-06-02 | 777 | 790 | 759 | 775 | 737,000 | 775 |
| 2000-06-01 | 795 | 795 | 766 | 777 | 675,000 | 777 |
| 2000-05-31 | 795 | 810 | 795 | 799 | 920,000 | 799 |
| 2000-05-30 | 828 | 829 | 790 | 790 | 1,181,000 | 790 |
| 2000-05-29 | 816 | 821 | 815 | 819 | 482,000 | 819 |
| 2000-05-26 | 818 | 825 | 815 | 816 | 1,069,000 | 816 |
| 2000-05-25 | 832 | 832 | 816 | 825 | 1,124,000 | 825 |
| 2000-05-24 | 797 | 822 | 797 | 804 | 976,000 | 804 |
| 2000-05-23 | 770 | 785 | 760 | 785 | 785,000 | 785 |
| 2000-05-22 | 771 | 783 | 766 | 772 | 785,000 | 772 |
| 2000-05-19 | 781 | 785 | 772 | 778 | 442,000 | 778 |
| 2000-05-18 | 791 | 791 | 771 | 781 | 767,000 | 781 |
| 2000-05-17 | 819 | 819 | 786 | 795 | 772,000 | 795 |
| 2000-05-16 | 798 | 810 | 794 | 810 | 928,000 | 810 |
| 2000-05-15 | 804 | 805 | 785 | 789 | 1,147,000 | 789 |
| 2000-05-12 | 808 | 808 | 750 | 780 | 3,107,000 | 780 |
| 2000-05-11 | 780 | 807 | 780 | 799 | 2,353,000 | 799 |
| 2000-05-10 | 770 | 779 | 760 | 774 | 1,076,000 | 774 |
| 2000-05-09 | 739 | 765 | 739 | 760 | 848,000 | 760 |
| 2000-05-08 | 740 | 740 | 726 | 736 | 779,000 | 736 |
| 2000-05-02 | 748 | 748 | 732 | 745 | 418,000 | 745 |
| 2000-05-01 | 739 | 746 | 722 | 746 | 500,000 | 746 |
| 2000-04-28 | 738 | 740 | 715 | 720 | 601,000 | 720 |
| 2000-04-27 | 727 | 744 | 718 | 718 | 697,000 | 718 |
| 2000-04-26 | 738 | 744 | 720 | 721 | 685,000 | 721 |
| 2000-04-25 | 770 | 770 | 725 | 744 | 1,506,000 | 744 |
| 2000-04-24 | 720 | 767 | 720 | 750 | 1,563,000 | 750 |
| 2000-04-21 | 746 | 761 | 640 | 670 | 2,328,000 | 670 |
| 2000-04-20 | 777 | 787 | 740 | 740 | 1,529,000 | 740 |
| 2000-04-19 | 796 | 805 | 772 | 777 | 939,000 | 777 |
| 2000-04-18 | 840 | 844 | 786 | 806 | 1,147,000 | 806 |
| 2000-04-17 | 799 | 830 | 780 | 814 | 1,314,000 | 814 |
| 2000-04-14 | 830 | 846 | 825 | 839 | 1,857,000 | 839 |
| 2000-04-13 | 820 | 865 | 818 | 860 | 4,366,000 | 860 |
| 2000-04-12 | 750 | 788 | 740 | 788 | 1,154,000 | 788 |
| 2000-04-11 | 760 | 766 | 750 | 750 | 831,000 | 750 |
| 2000-04-10 | 763 | 763 | 748 | 753 | 497,000 | 753 |
| 2000-04-07 | 765 | 765 | 742 | 746 | 608,000 | 746 |
| 2000-04-06 | 760 | 765 | 750 | 755 | 1,244,000 | 755 |
| 2000-04-05 | 760 | 780 | 760 | 769 | 1,139,000 | 769 |
| 2000-04-04 | 777 | 777 | 756 | 758 | 1,205,000 | 758 |
| 2000-04-03 | 720 | 790 | 718 | 769 | 2,848,000 | 769 |
| 2000-03-31 | 727 | 740 | 703 | 703 | 682,000 | 703 |
| 2000-03-30 | 744 | 746 | 710 | 727 | 973,000 | 727 |
| 2000-03-29 | 732 | 748 | 730 | 744 | 1,004,000 | 744 |
| 2000-03-28 | 756 | 765 | 717 | 744 | 1,041,000 | 744 |
| 2000-03-27 | 722 | 765 | 722 | 753 | 1,900,000 | 753 |
| 2000-03-24 | 695 | 723 | 692 | 712 | 1,271,000 | 712 |
| 2000-03-23 | 697 | 700 | 681 | 685 | 1,041,000 | 685 |
| 2000-03-22 | 696 | 699 | 686 | 697 | 1,131,000 | 697 |
| 2000-03-21 | 686 | 703 | 686 | 692 | 1,744,000 | 692 |
| 2000-03-17 | 666 | 686 | 665 | 679 | 1,525,000 | 679 |
| 2000-03-16 | 655 | 679 | 650 | 663 | 1,834,000 | 663 |
| 2000-03-15 | 660 | 664 | 640 | 653 | 3,471,000 | 653 |
| 2000-03-14 | 720 | 727 | 661 | 670 | 2,500,000 | 670 |
| 2000-03-13 | 730 | 765 | 725 | 728 | 2,419,000 | 728 |
| 2000-03-10 | 755 | 755 | 725 | 727 | 3,617,000 | 727 |
| 2000-03-09 | 766 | 780 | 754 | 759 | 1,463,000 | 759 |
| 2000-03-08 | 748 | 781 | 744 | 767 | 1,830,000 | 767 |
| 2000-03-07 | 716 | 754 | 715 | 748 | 2,663,000 | 748 |
| 2000-03-06 | 738 | 739 | 715 | 723 | 2,103,000 | 723 |
| 2000-03-03 | 766 | 766 | 740 | 741 | 1,126,000 | 741 |
| 2000-03-02 | 762 | 774 | 761 | 766 | 1,002,000 | 766 |
| 2000-03-01 | 754 | 770 | 754 | 762 | 1,500,000 | 762 |
| 2000-02-29 | 823 | 825 | 751 | 751 | 1,280,000 | 751 |
| 2000-02-28 | 805 | 830 | 805 | 823 | 821,000 | 823 |
| 2000-02-25 | 801 | 803 | 783 | 792 | 1,451,000 | 792 |
| 2000-02-24 | 767 | 773 | 750 | 751 | 1,635,000 | 751 |
| 2000-02-23 | 788 | 790 | 766 | 777 | 1,537,000 | 777 |
| 2000-02-22 | 765 | 795 | 761 | 788 | 1,158,000 | 788 |
| 2000-02-21 | 780 | 822 | 780 | 795 | 1,192,000 | 795 |
| 2000-02-18 | 775 | 792 | 755 | 764 | 1,447,000 | 764 |
| 2000-02-17 | 802 | 815 | 769 | 775 | 1,437,000 | 775 |
| 2000-02-16 | 828 | 828 | 784 | 802 | 1,345,000 | 802 |
| 2000-02-15 | 870 | 872 | 825 | 834 | 2,297,000 | 834 |
| 2000-02-14 | 905 | 905 | 882 | 890 | 1,332,000 | 890 |
| 2000-02-10 | 896 | 917 | 896 | 907 | 1,072,000 | 907 |
| 2000-02-09 | 900 | 902 | 895 | 896 | 685,000 | 896 |
| 2000-02-08 | 905 | 905 | 892 | 898 | 1,255,000 | 898 |
| 2000-02-07 | 908 | 934 | 905 | 905 | 1,799,000 | 905 |
| 2000-02-04 | 912 | 920 | 905 | 913 | 1,645,000 | 913 |
| 2000-02-03 | 900 | 934 | 882 | 922 | 2,683,000 | 922 |
| 2000-02-02 | 900 | 930 | 870 | 870 | 1,558,000 | 870 |
| 2000-02-01 | 913 | 920 | 880 | 885 | 1,089,000 | 885 |
| 2000-01-31 | 870 | 920 | 865 | 920 | 958,000 | 920 |
| 2000-01-28 | 896 | 905 | 873 | 880 | 1,302,000 | 880 |
| 2000-01-27 | 903 | 908 | 900 | 906 | 1,002,000 | 906 |
| 2000-01-26 | 924 | 940 | 911 | 913 | 1,431,000 | 913 |
| 2000-01-25 | 940 | 950 | 920 | 924 | 1,497,000 | 924 |
| 2000-01-24 | 915 | 920 | 894 | 894 | 1,069,000 | 894 |
| 2000-01-21 | 926 | 936 | 909 | 935 | 1,734,000 | 935 |
| 2000-01-20 | 891 | 910 | 891 | 896 | 1,192,000 | 896 |
| 2000-01-19 | 900 | 900 | 861 | 888 | 1,958,000 | 888 |
| 2000-01-18 | 925 | 948 | 920 | 936 | 2,420,000 | 936 |
| 2000-01-17 | 850 | 895 | 850 | 895 | 1,462,000 | 895 |
| 2000-01-14 | 771 | 814 | 770 | 795 | 2,453,000 | 795 |
| 2000-01-13 | 730 | 774 | 722 | 771 | 1,475,000 | 771 |
| 2000-01-12 | 750 | 759 | 716 | 720 | 1,269,000 | 720 |
| 2000-01-11 | 761 | 762 | 743 | 752 | 837,000 | 752 |
| 2000-01-07 | 770 | 774 | 745 | 751 | 1,116,000 | 751 |
| 2000-01-06 | 784 | 791 | 770 | 770 | 1,315,000 | 770 |
| 2000-01-05 | 765 | 775 | 761 | 774 | 937,000 | 774 |
| 2000-01-04 | 761 | 764 | 745 | 746 | 462,000 | 746 |
分割・併合履歴 ： なし