1925 大和ハウス工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 789 | 789 | 734 | 748 | 961,000 | 748 |
| 2001-12-27 | 743 | 759 | 730 | 759 | 677,000 | 759 |
| 2001-12-26 | 729 | 749 | 723 | 733 | 503,000 | 733 |
| 2001-12-25 | 767 | 767 | 718 | 721 | 832,000 | 721 |
| 2001-12-21 | 714 | 758 | 714 | 758 | 1,009,000 | 758 |
| 2001-12-20 | 701 | 713 | 701 | 708 | 849,000 | 708 |
| 2001-12-19 | 708 | 715 | 693 | 704 | 841,000 | 704 |
| 2001-12-18 | 694 | 709 | 690 | 698 | 1,156,000 | 698 |
| 2001-12-17 | 723 | 723 | 680 | 680 | 891,000 | 680 |
| 2001-12-14 | 723 | 738 | 700 | 715 | 4,890,000 | 715 |
| 2001-12-13 | 723 | 723 | 693 | 693 | 666,000 | 693 |
| 2001-12-12 | 690 | 729 | 690 | 723 | 723,000 | 723 |
| 2001-12-11 | 710 | 722 | 696 | 696 | 731,000 | 696 |
| 2001-12-10 | 716 | 733 | 716 | 720 | 705,000 | 720 |
| 2001-12-07 | 724 | 745 | 719 | 726 | 647,000 | 726 |
| 2001-12-06 | 761 | 764 | 735 | 739 | 955,000 | 739 |
| 2001-12-05 | 753 | 753 | 735 | 742 | 550,000 | 742 |
| 2001-12-04 | 742 | 751 | 726 | 743 | 697,000 | 743 |
| 2001-12-03 | 750 | 754 | 727 | 727 | 575,000 | 727 |
| 2001-11-30 | 775 | 776 | 740 | 750 | 1,204,000 | 750 |
| 2001-11-29 | 758 | 767 | 750 | 766 | 571,000 | 766 |
| 2001-11-28 | 750 | 764 | 748 | 748 | 403,000 | 748 |
| 2001-11-27 | 778 | 778 | 759 | 760 | 785,000 | 760 |
| 2001-11-26 | 788 | 788 | 762 | 778 | 1,141,000 | 778 |
| 2001-11-22 | 778 | 778 | 754 | 770 | 685,000 | 770 |
| 2001-11-21 | 759 | 777 | 750 | 770 | 874,000 | 770 |
| 2001-11-20 | 741 | 757 | 731 | 756 | 813,000 | 756 |
| 2001-11-19 | 730 | 752 | 728 | 744 | 804,000 | 744 |
| 2001-11-16 | 749 | 759 | 725 | 749 | 1,021,000 | 749 |
| 2001-11-15 | 735 | 745 | 711 | 740 | 1,106,000 | 740 |
| 2001-11-14 | 743 | 755 | 723 | 725 | 875,000 | 725 |
| 2001-11-13 | 750 | 754 | 744 | 750 | 624,000 | 750 |
| 2001-11-12 | 756 | 765 | 750 | 754 | 599,000 | 754 |
| 2001-11-09 | 764 | 770 | 751 | 756 | 1,024,000 | 756 |
| 2001-11-08 | 784 | 787 | 758 | 760 | 555,000 | 760 |
| 2001-11-07 | 764 | 783 | 764 | 774 | 731,000 | 774 |
| 2001-11-06 | 790 | 790 | 769 | 784 | 843,000 | 784 |
| 2001-11-05 | 809 | 810 | 780 | 794 | 1,105,000 | 794 |
| 2001-11-02 | 823 | 828 | 801 | 809 | 837,000 | 809 |
| 2001-11-01 | 828 | 830 | 802 | 813 | 701,000 | 813 |
| 2001-10-31 | 811 | 826 | 809 | 826 | 578,000 | 826 |
| 2001-10-30 | 798 | 820 | 798 | 809 | 1,010,000 | 809 |
| 2001-10-29 | 836 | 836 | 791 | 794 | 679,000 | 794 |
| 2001-10-26 | 835 | 850 | 821 | 837 | 717,000 | 837 |
| 2001-10-25 | 834 | 856 | 832 | 845 | 902,000 | 845 |
| 2001-10-24 | 807 | 832 | 806 | 825 | 734,000 | 825 |
| 2001-10-23 | 815 | 820 | 794 | 809 | 876,000 | 809 |
| 2001-10-22 | 805 | 815 | 802 | 813 | 277,000 | 813 |
| 2001-10-19 | 802 | 815 | 794 | 815 | 702,000 | 815 |
| 2001-10-18 | 830 | 830 | 805 | 812 | 343,000 | 812 |
| 2001-10-17 | 839 | 839 | 821 | 831 | 744,000 | 831 |
| 2001-10-16 | 823 | 851 | 823 | 849 | 568,000 | 849 |
| 2001-10-15 | 844 | 847 | 829 | 833 | 1,049,000 | 833 |
| 2001-10-12 | 810 | 829 | 803 | 828 | 3,019,000 | 828 |
| 2001-10-11 | 860 | 872 | 850 | 870 | 1,199,000 | 870 |
| 2001-10-10 | 823 | 845 | 821 | 842 | 749,000 | 842 |
| 2001-10-09 | 822 | 830 | 812 | 823 | 913,000 | 823 |
| 2001-10-05 | 866 | 866 | 841 | 841 | 683,000 | 841 |
| 2001-10-04 | 851 | 868 | 838 | 867 | 756,000 | 867 |
| 2001-10-03 | 890 | 890 | 833 | 841 | 1,795,000 | 841 |
| 2001-10-02 | 879 | 890 | 869 | 890 | 1,113,000 | 890 |
| 2001-10-01 | 880 | 898 | 854 | 888 | 859,000 | 888 |
| 2001-09-28 | 820 | 879 | 820 | 870 | 1,805,000 | 870 |
| 2001-09-27 | 789 | 834 | 789 | 830 | 1,384,000 | 830 |
| 2001-09-26 | 818 | 824 | 796 | 805 | 1,157,000 | 805 |
| 2001-09-25 | 819 | 850 | 819 | 848 | 1,138,000 | 848 |
| 2001-09-21 | 848 | 857 | 829 | 829 | 1,456,000 | 829 |
| 2001-09-20 | 855 | 882 | 851 | 867 | 1,387,000 | 867 |
| 2001-09-19 | 876 | 890 | 865 | 875 | 2,232,000 | 875 |
| 2001-09-18 | 881 | 900 | 881 | 896 | 1,104,000 | 896 |
| 2001-09-17 | 908 | 908 | 881 | 881 | 1,274,000 | 881 |
| 2001-09-14 | 889 | 918 | 885 | 914 | 2,672,000 | 914 |
| 2001-09-13 | 894 | 903 | 883 | 899 | 2,821,000 | 899 |
| 2001-09-12 | 900 | 909 | 891 | 895 | 1,362,000 | 895 |
| 2001-09-11 | 913 | 930 | 913 | 920 | 913,000 | 920 |
| 2001-09-10 | 910 | 923 | 910 | 915 | 3,180,000 | 915 |
| 2001-09-07 | 923 | 934 | 920 | 926 | 943,000 | 926 |
| 2001-09-06 | 930 | 942 | 929 | 937 | 1,116,000 | 937 |
| 2001-09-05 | 938 | 940 | 924 | 937 | 1,109,000 | 937 |
| 2001-09-04 | 946 | 950 | 938 | 948 | 2,034,000 | 948 |
| 2001-09-03 | 950 | 958 | 940 | 946 | 1,314,000 | 946 |
| 2001-08-31 | 940 | 948 | 940 | 943 | 2,525,000 | 943 |
| 2001-08-30 | 956 | 956 | 943 | 954 | 1,878,000 | 954 |
| 2001-08-29 | 985 | 985 | 962 | 966 | 1,587,000 | 966 |
| 2001-08-28 | 992 | 1,000 | 986 | 990 | 1,748,000 | 990 |
| 2001-08-27 | 987 | 988 | 974 | 982 | 1,237,000 | 982 |
| 2001-08-24 | 980 | 990 | 976 | 980 | 1,089,000 | 980 |
| 2001-08-23 | 977 | 980 | 965 | 972 | 1,751,000 | 972 |
| 2001-08-22 | 938 | 969 | 938 | 967 | 1,580,000 | 967 |
| 2001-08-21 | 950 | 955 | 941 | 944 | 1,387,000 | 944 |
| 2001-08-20 | 957 | 974 | 957 | 960 | 2,183,000 | 960 |
| 2001-08-17 | 939 | 959 | 935 | 957 | 1,400,000 | 957 |
| 2001-08-16 | 935 | 936 | 921 | 932 | 399,000 | 932 |
| 2001-08-15 | 938 | 938 | 916 | 930 | 775,000 | 930 |
| 2001-08-14 | 917 | 938 | 916 | 931 | 794,000 | 931 |
| 2001-08-13 | 923 | 923 | 910 | 917 | 395,000 | 917 |
| 2001-08-10 | 925 | 928 | 916 | 921 | 1,328,000 | 921 |
| 2001-08-09 | 938 | 944 | 915 | 925 | 1,502,000 | 925 |
| 2001-08-08 | 932 | 945 | 932 | 942 | 2,253,000 | 942 |
| 2001-08-07 | 923 | 923 | 913 | 922 | 657,000 | 922 |
| 2001-08-06 | 907 | 925 | 903 | 924 | 882,000 | 924 |
| 2001-08-03 | 915 | 917 | 907 | 912 | 892,000 | 912 |
| 2001-08-02 | 905 | 920 | 905 | 920 | 1,641,000 | 920 |
| 2001-08-01 | 929 | 929 | 919 | 922 | 1,642,000 | 922 |
| 2001-07-31 | 930 | 930 | 913 | 922 | 1,846,000 | 922 |
| 2001-07-30 | 947 | 947 | 930 | 940 | 799,000 | 940 |
| 2001-07-27 | 929 | 929 | 917 | 927 | 1,380,000 | 927 |
| 2001-07-26 | 940 | 940 | 903 | 922 | 1,174,000 | 922 |
| 2001-07-25 | 937 | 938 | 927 | 935 | 952,000 | 935 |
| 2001-07-24 | 910 | 929 | 909 | 920 | 591,000 | 920 |
| 2001-07-23 | 929 | 929 | 895 | 904 | 852,000 | 904 |
| 2001-07-19 | 924 | 928 | 904 | 919 | 901,000 | 919 |
| 2001-07-18 | 950 | 953 | 919 | 925 | 680,000 | 925 |
| 2001-07-17 | 945 | 950 | 935 | 945 | 1,077,000 | 945 |
| 2001-07-16 | 989 | 989 | 960 | 965 | 752,000 | 965 |
| 2001-07-13 | 982 | 983 | 950 | 969 | 1,974,000 | 969 |
| 2001-07-12 | 948 | 955 | 936 | 952 | 977,000 | 952 |
| 2001-07-11 | 938 | 944 | 923 | 928 | 1,301,000 | 928 |
| 2001-07-10 | 916 | 922 | 900 | 909 | 869,000 | 909 |
| 2001-07-09 | 937 | 946 | 910 | 916 | 1,068,000 | 916 |
| 2001-07-06 | 927 | 940 | 927 | 939 | 1,168,000 | 939 |
| 2001-07-05 | 946 | 959 | 940 | 947 | 444,000 | 947 |
| 2001-07-04 | 957 | 960 | 941 | 945 | 723,000 | 945 |
| 2001-07-03 | 989 | 996 | 956 | 963 | 1,028,000 | 963 |
| 2001-07-02 | 985 | 990 | 972 | 980 | 1,181,000 | 980 |
| 2001-06-29 | 974 | 978 | 965 | 978 | 1,252,000 | 978 |
| 2001-06-28 | 940 | 955 | 932 | 944 | 970,000 | 944 |
| 2001-06-27 | 954 | 975 | 953 | 957 | 925,000 | 957 |
| 2001-06-26 | 950 | 958 | 935 | 957 | 717,000 | 957 |
| 2001-06-25 | 950 | 974 | 949 | 950 | 803,000 | 950 |
| 2001-06-22 | 941 | 956 | 938 | 950 | 1,209,000 | 950 |
| 2001-06-21 | 931 | 949 | 928 | 949 | 1,303,000 | 949 |
| 2001-06-20 | 945 | 949 | 930 | 936 | 1,286,000 | 936 |
| 2001-06-19 | 952 | 970 | 940 | 945 | 896,000 | 945 |
| 2001-06-18 | 930 | 945 | 930 | 942 | 953,000 | 942 |
| 2001-06-15 | 935 | 950 | 925 | 940 | 1,986,000 | 940 |
| 2001-06-14 | 949 | 949 | 941 | 945 | 1,465,000 | 945 |
| 2001-06-13 | 975 | 985 | 962 | 972 | 726,000 | 972 |
| 2001-06-12 | 974 | 989 | 942 | 945 | 617,000 | 945 |
| 2001-06-11 | 980 | 996 | 962 | 964 | 363,000 | 964 |
| 2001-06-08 | 994 | 1,011 | 981 | 990 | 3,886,000 | 990 |
| 2001-06-07 | 957 | 986 | 945 | 984 | 828,000 | 984 |
| 2001-06-06 | 933 | 953 | 933 | 947 | 882,000 | 947 |
| 2001-06-05 | 949 | 950 | 934 | 942 | 858,000 | 942 |
| 2001-06-04 | 970 | 972 | 949 | 959 | 318,000 | 959 |
| 2001-06-01 | 955 | 980 | 933 | 975 | 1,170,000 | 975 |
| 2001-05-31 | 959 | 975 | 942 | 965 | 1,400,000 | 965 |
| 2001-05-30 | 996 | 996 | 965 | 969 | 739,000 | 969 |
| 2001-05-29 | 989 | 999 | 987 | 990 | 359,000 | 990 |
| 2001-05-28 | 1,005 | 1,005 | 980 | 999 | 483,000 | 999 |
| 2001-05-25 | 990 | 1,026 | 990 | 1,010 | 2,227,000 | 1,010 |
| 2001-05-24 | 966 | 979 | 959 | 968 | 735,000 | 968 |
| 2001-05-23 | 960 | 980 | 940 | 976 | 1,439,000 | 976 |
| 2001-05-22 | 976 | 980 | 960 | 960 | 776,000 | 960 |
| 2001-05-21 | 956 | 980 | 945 | 952 | 1,074,000 | 952 |
| 2001-05-18 | 980 | 984 | 957 | 966 | 1,147,000 | 966 |
| 2001-05-17 | 970 | 970 | 934 | 960 | 1,126,000 | 960 |
| 2001-05-16 | 950 | 961 | 943 | 950 | 1,384,000 | 950 |
| 2001-05-15 | 917 | 938 | 903 | 937 | 1,845,000 | 937 |
| 2001-05-14 | 964 | 965 | 942 | 957 | 1,821,000 | 957 |
| 2001-05-11 | 981 | 1,029 | 980 | 994 | 2,133,000 | 994 |
| 2001-05-10 | 1,003 | 1,014 | 975 | 975 | 3,358,000 | 975 |
| 2001-05-09 | 1,000 | 1,021 | 996 | 1,010 | 1,926,000 | 1,010 |
| 2001-05-08 | 1,039 | 1,039 | 1,006 | 1,009 | 1,483,000 | 1,009 |
| 2001-05-07 | 1,025 | 1,053 | 1,024 | 1,050 | 3,160,000 | 1,050 |
| 2001-05-02 | 1,030 | 1,045 | 1,010 | 1,045 | 2,689,000 | 1,045 |
| 2001-05-01 | 1,010 | 1,050 | 1,005 | 1,050 | 1,935,000 | 1,050 |
| 2001-04-27 | 951 | 997 | 950 | 994 | 2,946,000 | 994 |
| 2001-04-26 | 900 | 940 | 900 | 920 | 1,909,000 | 920 |
| 2001-04-25 | 900 | 903 | 889 | 895 | 1,577,000 | 895 |
| 2001-04-24 | 886 | 900 | 875 | 895 | 975,000 | 895 |
| 2001-04-23 | 890 | 903 | 885 | 896 | 2,182,000 | 896 |
| 2001-04-20 | 859 | 878 | 850 | 878 | 1,480,000 | 878 |
| 2001-04-19 | 840 | 859 | 805 | 853 | 1,120,000 | 853 |
| 2001-04-18 | 840 | 850 | 835 | 848 | 1,088,000 | 848 |
| 2001-04-17 | 823 | 843 | 820 | 843 | 780,000 | 843 |
| 2001-04-16 | 847 | 849 | 816 | 820 | 497,000 | 820 |
| 2001-04-13 | 817 | 830 | 815 | 827 | 1,572,000 | 827 |
| 2001-04-12 | 830 | 837 | 820 | 827 | 662,000 | 827 |
| 2001-04-11 | 842 | 849 | 816 | 840 | 921,000 | 840 |
| 2001-04-10 | 823 | 834 | 809 | 812 | 717,000 | 812 |
| 2001-04-09 | 840 | 851 | 821 | 821 | 750,000 | 821 |
| 2001-04-06 | 887 | 887 | 846 | 873 | 1,383,000 | 873 |
| 2001-04-05 | 859 | 888 | 855 | 873 | 1,797,000 | 873 |
| 2001-04-04 | 808 | 834 | 808 | 834 | 684,000 | 834 |
| 2001-04-03 | 795 | 832 | 792 | 832 | 651,000 | 832 |
| 2001-04-02 | 815 | 830 | 781 | 805 | 1,189,000 | 805 |
| 2001-03-30 | 815 | 827 | 806 | 811 | 1,017,000 | 811 |
| 2001-03-29 | 860 | 875 | 805 | 805 | 1,980,000 | 805 |
| 2001-03-28 | 860 | 877 | 860 | 870 | 3,030,000 | 870 |
| 2001-03-27 | 855 | 862 | 841 | 843 | 938,000 | 843 |
| 2001-03-26 | 854 | 866 | 841 | 866 | 1,740,000 | 866 |
| 2001-03-23 | 880 | 885 | 846 | 854 | 1,773,000 | 854 |
| 2001-03-22 | 859 | 880 | 845 | 877 | 2,345,000 | 877 |
| 2001-03-21 | 800 | 864 | 799 | 864 | 1,917,000 | 864 |
| 2001-03-19 | 800 | 817 | 798 | 810 | 1,389,000 | 810 |
| 2001-03-16 | 800 | 820 | 786 | 812 | 1,421,000 | 812 |
| 2001-03-15 | 789 | 792 | 770 | 782 | 1,358,000 | 782 |
| 2001-03-14 | 772 | 790 | 768 | 782 | 1,224,000 | 782 |
| 2001-03-13 | 765 | 775 | 758 | 768 | 1,058,000 | 768 |
| 2001-03-12 | 800 | 800 | 779 | 779 | 1,415,000 | 779 |
| 2001-03-09 | 800 | 803 | 790 | 800 | 3,298,000 | 800 |
| 2001-03-08 | 777 | 800 | 769 | 800 | 1,015,000 | 800 |
| 2001-03-07 | 764 | 777 | 757 | 768 | 755,000 | 768 |
| 2001-03-06 | 774 | 774 | 755 | 763 | 544,000 | 763 |
| 2001-03-05 | 752 | 776 | 752 | 755 | 1,088,000 | 755 |
| 2001-03-02 | 787 | 789 | 762 | 764 | 1,005,000 | 764 |
| 2001-03-01 | 782 | 799 | 772 | 787 | 831,000 | 787 |
| 2001-02-28 | 780 | 803 | 770 | 770 | 1,454,000 | 770 |
| 2001-02-27 | 780 | 804 | 765 | 770 | 1,078,000 | 770 |
| 2001-02-26 | 765 | 849 | 761 | 790 | 3,991,000 | 790 |
| 2001-02-23 | 733 | 749 | 733 | 749 | 555,000 | 749 |
| 2001-02-22 | 739 | 743 | 730 | 743 | 749,000 | 743 |
| 2001-02-21 | 739 | 745 | 726 | 744 | 882,000 | 744 |
| 2001-02-20 | 748 | 749 | 742 | 749 | 619,000 | 749 |
| 2001-02-19 | 732 | 743 | 730 | 740 | 651,000 | 740 |
| 2001-02-16 | 748 | 752 | 732 | 733 | 1,142,000 | 733 |
| 2001-02-15 | 732 | 747 | 730 | 739 | 1,755,000 | 739 |
| 2001-02-14 | 715 | 735 | 715 | 728 | 1,862,000 | 728 |
| 2001-02-13 | 700 | 717 | 700 | 715 | 1,065,000 | 715 |
| 2001-02-09 | 682 | 696 | 682 | 691 | 1,139,000 | 691 |
| 2001-02-08 | 697 | 697 | 682 | 686 | 963,000 | 686 |
| 2001-02-07 | 690 | 704 | 690 | 699 | 601,000 | 699 |
| 2001-02-06 | 693 | 698 | 680 | 686 | 1,294,000 | 686 |
| 2001-02-05 | 689 | 700 | 689 | 690 | 1,090,000 | 690 |
| 2001-02-02 | 695 | 701 | 694 | 699 | 1,098,000 | 699 |
| 2001-02-01 | 688 | 692 | 680 | 686 | 890,000 | 686 |
| 2001-01-31 | 672 | 687 | 672 | 686 | 823,000 | 686 |
| 2001-01-30 | 679 | 680 | 670 | 673 | 1,139,000 | 673 |
| 2001-01-29 | 680 | 689 | 678 | 683 | 688,000 | 683 |
| 2001-01-26 | 689 | 695 | 685 | 690 | 802,000 | 690 |
| 2001-01-25 | 698 | 699 | 678 | 680 | 1,759,000 | 680 |
| 2001-01-24 | 704 | 711 | 698 | 702 | 1,228,000 | 702 |
| 2001-01-23 | 703 | 712 | 702 | 712 | 658,000 | 712 |
| 2001-01-22 | 700 | 712 | 698 | 712 | 385,000 | 712 |
| 2001-01-19 | 701 | 715 | 700 | 700 | 642,000 | 700 |
| 2001-01-18 | 701 | 707 | 692 | 700 | 1,073,000 | 700 |
| 2001-01-17 | 703 | 719 | 703 | 711 | 814,000 | 711 |
| 2001-01-16 | 705 | 713 | 703 | 706 | 714,000 | 706 |
| 2001-01-15 | 723 | 729 | 711 | 715 | 895,000 | 715 |
| 2001-01-12 | 704 | 710 | 701 | 703 | 1,219,000 | 703 |
| 2001-01-11 | 693 | 702 | 692 | 702 | 623,000 | 702 |
| 2001-01-10 | 700 | 706 | 696 | 703 | 313,000 | 703 |
| 2001-01-09 | 704 | 713 | 691 | 696 | 542,000 | 696 |
| 2001-01-05 | 729 | 735 | 710 | 724 | 803,000 | 724 |
| 2001-01-04 | 730 | 731 | 703 | 727 | 931,000 | 727 |
分割・併合履歴 ： なし