1925 大和ハウス工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 661 | 669 | 640 | 668 | 452,000 | 668 |
| 2002-12-27 | 660 | 670 | 638 | 670 | 399,000 | 670 |
| 2002-12-26 | 642 | 655 | 642 | 655 | 300,000 | 655 |
| 2002-12-25 | 649 | 649 | 632 | 642 | 555,000 | 642 |
| 2002-12-24 | 627 | 648 | 627 | 648 | 527,000 | 648 |
| 2002-12-20 | 639 | 640 | 618 | 630 | 833,000 | 630 |
| 2002-12-19 | 616 | 642 | 615 | 642 | 1,136,000 | 642 |
| 2002-12-18 | 627 | 635 | 613 | 616 | 1,024,000 | 616 |
| 2002-12-17 | 641 | 645 | 630 | 637 | 559,000 | 637 |
| 2002-12-16 | 650 | 653 | 632 | 635 | 900,000 | 635 |
| 2002-12-13 | 645 | 645 | 632 | 632 | 3,308,000 | 632 |
| 2002-12-12 | 633 | 646 | 626 | 639 | 802,000 | 639 |
| 2002-12-11 | 660 | 662 | 631 | 633 | 1,097,000 | 633 |
| 2002-12-10 | 620 | 653 | 616 | 650 | 1,699,000 | 650 |
| 2002-12-09 | 615 | 635 | 607 | 628 | 1,333,000 | 628 |
| 2002-12-06 | 615 | 623 | 607 | 609 | 755,000 | 609 |
| 2002-12-05 | 622 | 629 | 614 | 615 | 942,000 | 615 |
| 2002-12-04 | 632 | 640 | 624 | 631 | 1,134,000 | 631 |
| 2002-12-03 | 669 | 672 | 646 | 646 | 929,000 | 646 |
| 2002-12-02 | 665 | 675 | 640 | 669 | 1,254,000 | 669 |
| 2002-11-29 | 672 | 679 | 654 | 655 | 1,378,000 | 655 |
| 2002-11-28 | 636 | 663 | 636 | 662 | 1,346,000 | 662 |
| 2002-11-27 | 629 | 658 | 626 | 635 | 1,357,000 | 635 |
| 2002-11-26 | 648 | 650 | 625 | 639 | 1,245,000 | 639 |
| 2002-11-25 | 623 | 648 | 623 | 638 | 1,270,000 | 638 |
| 2002-11-22 | 625 | 630 | 613 | 618 | 752,000 | 618 |
| 2002-11-21 | 614 | 626 | 606 | 616 | 1,294,000 | 616 |
| 2002-11-20 | 614 | 630 | 605 | 611 | 644,000 | 611 |
| 2002-11-19 | 620 | 629 | 600 | 605 | 713,000 | 605 |
| 2002-11-18 | 629 | 639 | 616 | 620 | 702,000 | 620 |
| 2002-11-15 | 636 | 636 | 610 | 621 | 1,038,000 | 621 |
| 2002-11-14 | 630 | 633 | 613 | 617 | 486,000 | 617 |
| 2002-11-13 | 650 | 656 | 630 | 633 | 999,000 | 633 |
| 2002-11-12 | 645 | 656 | 644 | 648 | 615,000 | 648 |
| 2002-11-11 | 664 | 664 | 642 | 650 | 517,000 | 650 |
| 2002-11-08 | 665 | 674 | 661 | 665 | 1,153,000 | 665 |
| 2002-11-07 | 655 | 664 | 649 | 664 | 508,000 | 664 |
| 2002-11-06 | 668 | 671 | 651 | 660 | 881,000 | 660 |
| 2002-11-05 | 664 | 666 | 645 | 658 | 731,000 | 658 |
| 2002-11-01 | 666 | 667 | 647 | 659 | 1,172,000 | 659 |
| 2002-10-31 | 665 | 670 | 640 | 656 | 1,190,000 | 656 |
| 2002-10-30 | 664 | 675 | 654 | 675 | 631,000 | 675 |
| 2002-10-29 | 642 | 670 | 642 | 663 | 1,273,000 | 663 |
| 2002-10-28 | 664 | 665 | 640 | 662 | 889,000 | 662 |
| 2002-10-25 | 658 | 683 | 657 | 674 | 1,744,000 | 674 |
| 2002-10-24 | 637 | 653 | 634 | 648 | 992,000 | 648 |
| 2002-10-23 | 615 | 644 | 612 | 637 | 1,672,000 | 637 |
| 2002-10-22 | 649 | 658 | 633 | 635 | 1,318,000 | 635 |
| 2002-10-21 | 659 | 664 | 642 | 656 | 1,583,000 | 656 |
| 2002-10-18 | 675 | 680 | 667 | 669 | 1,790,000 | 669 |
| 2002-10-17 | 680 | 689 | 675 | 684 | 700,000 | 684 |
| 2002-10-16 | 674 | 682 | 666 | 676 | 611,000 | 676 |
| 2002-10-15 | 686 | 686 | 655 | 665 | 927,000 | 665 |
| 2002-10-11 | 658 | 669 | 646 | 669 | 1,169,000 | 669 |
| 2002-10-10 | 638 | 659 | 633 | 650 | 1,396,000 | 650 |
| 2002-10-09 | 653 | 660 | 622 | 633 | 2,116,000 | 633 |
| 2002-10-08 | 681 | 688 | 670 | 673 | 1,388,000 | 673 |
| 2002-10-07 | 675 | 691 | 668 | 681 | 960,000 | 681 |
| 2002-10-04 | 691 | 700 | 678 | 698 | 1,581,000 | 698 |
| 2002-10-03 | 710 | 724 | 698 | 698 | 948,000 | 698 |
| 2002-10-02 | 734 | 736 | 706 | 706 | 681,000 | 706 |
| 2002-10-01 | 727 | 730 | 715 | 724 | 776,000 | 724 |
| 2002-09-30 | 745 | 753 | 726 | 744 | 694,000 | 744 |
| 2002-09-27 | 747 | 755 | 738 | 749 | 1,506,000 | 749 |
| 2002-09-26 | 733 | 737 | 713 | 719 | 568,000 | 719 |
| 2002-09-25 | 727 | 727 | 700 | 713 | 770,000 | 713 |
| 2002-09-24 | 727 | 727 | 693 | 726 | 1,208,000 | 726 |
| 2002-09-20 | 737 | 747 | 712 | 725 | 1,127,000 | 725 |
| 2002-09-19 | 717 | 747 | 717 | 730 | 2,052,000 | 730 |
| 2002-09-18 | 688 | 719 | 669 | 707 | 1,138,000 | 707 |
| 2002-09-17 | 684 | 702 | 677 | 687 | 1,184,000 | 687 |
| 2002-09-13 | 677 | 677 | 656 | 674 | 3,723,000 | 674 |
| 2002-09-12 | 665 | 674 | 656 | 674 | 541,000 | 674 |
| 2002-09-11 | 672 | 688 | 667 | 675 | 476,000 | 675 |
| 2002-09-10 | 666 | 689 | 666 | 675 | 693,000 | 675 |
| 2002-09-09 | 687 | 693 | 667 | 668 | 1,219,000 | 668 |
| 2002-09-06 | 654 | 663 | 647 | 658 | 845,000 | 658 |
| 2002-09-05 | 659 | 678 | 647 | 674 | 1,019,000 | 674 |
| 2002-09-04 | 655 | 658 | 643 | 649 | 1,130,000 | 649 |
| 2002-09-03 | 682 | 682 | 648 | 648 | 1,228,000 | 648 |
| 2002-09-02 | 700 | 700 | 679 | 687 | 543,000 | 687 |
| 2002-08-30 | 710 | 710 | 678 | 690 | 501,000 | 690 |
| 2002-08-29 | 700 | 702 | 687 | 691 | 660,000 | 691 |
| 2002-08-28 | 719 | 725 | 698 | 698 | 476,000 | 698 |
| 2002-08-27 | 723 | 725 | 715 | 716 | 1,247,000 | 716 |
| 2002-08-26 | 697 | 722 | 695 | 713 | 949,000 | 713 |
| 2002-08-23 | 712 | 714 | 691 | 691 | 1,022,000 | 691 |
| 2002-08-22 | 686 | 705 | 680 | 697 | 1,098,000 | 697 |
| 2002-08-21 | 694 | 695 | 678 | 689 | 1,083,000 | 689 |
| 2002-08-20 | 711 | 715 | 690 | 691 | 1,110,000 | 691 |
| 2002-08-19 | 717 | 721 | 702 | 714 | 863,000 | 714 |
| 2002-08-16 | 759 | 765 | 736 | 737 | 429,000 | 737 |
| 2002-08-15 | 759 | 763 | 746 | 749 | 695,000 | 749 |
| 2002-08-14 | 739 | 750 | 736 | 743 | 426,000 | 743 |
| 2002-08-13 | 734 | 755 | 734 | 749 | 539,000 | 749 |
| 2002-08-12 | 763 | 763 | 737 | 746 | 702,000 | 746 |
| 2002-08-09 | 755 | 780 | 752 | 764 | 1,452,000 | 764 |
| 2002-08-08 | 755 | 757 | 740 | 754 | 1,863,000 | 754 |
| 2002-08-07 | 739 | 769 | 718 | 757 | 1,627,000 | 757 |
| 2002-08-06 | 713 | 735 | 706 | 720 | 2,033,000 | 720 |
| 2002-08-05 | 704 | 727 | 704 | 714 | 698,000 | 714 |
| 2002-08-02 | 711 | 724 | 706 | 717 | 944,000 | 717 |
| 2002-08-01 | 738 | 738 | 715 | 730 | 801,000 | 730 |
| 2002-07-31 | 729 | 738 | 720 | 731 | 1,289,000 | 731 |
| 2002-07-30 | 722 | 724 | 707 | 720 | 1,481,000 | 720 |
| 2002-07-29 | 716 | 735 | 701 | 702 | 1,196,000 | 702 |
| 2002-07-26 | 750 | 752 | 711 | 714 | 1,831,000 | 714 |
| 2002-07-25 | 788 | 788 | 761 | 763 | 1,529,000 | 763 |
| 2002-07-24 | 755 | 778 | 745 | 778 | 1,884,000 | 778 |
| 2002-07-23 | 756 | 773 | 745 | 750 | 1,178,000 | 750 |
| 2002-07-22 | 750 | 775 | 750 | 764 | 871,000 | 764 |
| 2002-07-19 | 780 | 790 | 766 | 769 | 1,210,000 | 769 |
| 2002-07-18 | 791 | 818 | 790 | 800 | 1,436,000 | 800 |
| 2002-07-17 | 790 | 794 | 767 | 784 | 1,500,000 | 784 |
| 2002-07-16 | 801 | 819 | 795 | 797 | 1,439,000 | 797 |
| 2002-07-15 | 853 | 853 | 806 | 807 | 1,685,000 | 807 |
| 2002-07-12 | 840 | 867 | 830 | 853 | 3,254,000 | 853 |
| 2002-07-11 | 822 | 838 | 811 | 820 | 2,290,000 | 820 |
| 2002-07-10 | 800 | 822 | 798 | 820 | 1,270,000 | 820 |
| 2002-07-09 | 804 | 813 | 801 | 807 | 1,963,000 | 807 |
| 2002-07-08 | 825 | 825 | 806 | 806 | 2,154,000 | 806 |
| 2002-07-05 | 793 | 814 | 790 | 805 | 1,451,000 | 805 |
| 2002-07-04 | 778 | 784 | 765 | 774 | 1,194,000 | 774 |
| 2002-07-03 | 757 | 797 | 757 | 788 | 1,812,000 | 788 |
| 2002-07-02 | 750 | 764 | 743 | 756 | 1,387,000 | 756 |
| 2002-07-01 | 748 | 765 | 742 | 757 | 3,239,000 | 757 |
| 2002-06-28 | 712 | 735 | 711 | 733 | 2,030,000 | 733 |
| 2002-06-27 | 691 | 699 | 678 | 692 | 1,422,000 | 692 |
| 2002-06-26 | 689 | 694 | 666 | 682 | 1,514,000 | 682 |
| 2002-06-25 | 709 | 712 | 687 | 693 | 1,402,000 | 693 |
| 2002-06-24 | 694 | 723 | 685 | 715 | 1,277,000 | 715 |
| 2002-06-21 | 691 | 702 | 680 | 688 | 1,728,000 | 688 |
| 2002-06-20 | 725 | 726 | 694 | 711 | 1,904,000 | 711 |
| 2002-06-19 | 740 | 748 | 720 | 721 | 1,475,000 | 721 |
| 2002-06-18 | 740 | 744 | 728 | 738 | 1,556,000 | 738 |
| 2002-06-17 | 768 | 774 | 720 | 730 | 1,745,000 | 730 |
| 2002-06-14 | 778 | 782 | 752 | 752 | 3,459,000 | 752 |
| 2002-06-13 | 808 | 819 | 782 | 786 | 1,359,000 | 786 |
| 2002-06-12 | 807 | 822 | 801 | 814 | 812,000 | 814 |
| 2002-06-11 | 822 | 835 | 820 | 820 | 691,000 | 820 |
| 2002-06-10 | 836 | 836 | 822 | 827 | 616,000 | 827 |
| 2002-06-07 | 839 | 847 | 810 | 826 | 831,000 | 826 |
| 2002-06-06 | 836 | 852 | 824 | 829 | 2,018,000 | 829 |
| 2002-06-05 | 845 | 845 | 826 | 826 | 1,428,000 | 826 |
| 2002-06-04 | 864 | 868 | 846 | 855 | 1,419,000 | 855 |
| 2002-06-03 | 873 | 882 | 866 | 874 | 712,000 | 874 |
| 2002-05-31 | 888 | 910 | 870 | 870 | 1,172,000 | 870 |
| 2002-05-30 | 879 | 889 | 870 | 889 | 670,000 | 889 |
| 2002-05-29 | 871 | 886 | 858 | 881 | 1,086,000 | 881 |
| 2002-05-28 | 872 | 877 | 857 | 864 | 1,057,000 | 864 |
| 2002-05-27 | 892 | 908 | 872 | 873 | 1,505,000 | 873 |
| 2002-05-24 | 900 | 913 | 888 | 902 | 3,013,000 | 902 |
| 2002-05-23 | 890 | 918 | 887 | 905 | 4,194,000 | 905 |
| 2002-05-22 | 819 | 875 | 815 | 867 | 3,652,000 | 867 |
| 2002-05-21 | 773 | 809 | 771 | 809 | 2,781,000 | 809 |
| 2002-05-20 | 740 | 778 | 737 | 767 | 2,365,000 | 767 |
| 2002-05-17 | 799 | 800 | 764 | 770 | 1,092,000 | 770 |
| 2002-05-16 | 769 | 797 | 769 | 793 | 895,000 | 793 |
| 2002-05-15 | 771 | 783 | 756 | 774 | 1,752,000 | 774 |
| 2002-05-14 | 771 | 777 | 761 | 768 | 640,000 | 768 |
| 2002-05-13 | 773 | 773 | 753 | 761 | 1,373,000 | 761 |
| 2002-05-10 | 795 | 795 | 776 | 783 | 1,239,000 | 783 |
| 2002-05-09 | 814 | 817 | 795 | 797 | 1,900,000 | 797 |
| 2002-05-08 | 808 | 828 | 807 | 824 | 926,000 | 824 |
| 2002-05-07 | 809 | 816 | 802 | 816 | 652,000 | 816 |
| 2002-05-02 | 827 | 827 | 811 | 819 | 439,000 | 819 |
| 2002-05-01 | 820 | 825 | 812 | 823 | 617,000 | 823 |
| 2002-04-30 | 822 | 830 | 812 | 820 | 806,000 | 820 |
| 2002-04-26 | 820 | 823 | 801 | 812 | 1,257,000 | 812 |
| 2002-04-25 | 824 | 825 | 806 | 811 | 1,253,000 | 811 |
| 2002-04-24 | 831 | 834 | 825 | 825 | 929,000 | 825 |
| 2002-04-23 | 828 | 835 | 823 | 826 | 993,000 | 826 |
| 2002-04-22 | 820 | 839 | 817 | 835 | 1,432,000 | 835 |
| 2002-04-19 | 790 | 822 | 786 | 817 | 1,102,000 | 817 |
| 2002-04-18 | 790 | 813 | 790 | 810 | 1,080,000 | 810 |
| 2002-04-17 | 765 | 788 | 758 | 786 | 714,000 | 786 |
| 2002-04-16 | 757 | 767 | 745 | 757 | 1,426,000 | 757 |
| 2002-04-15 | 765 | 767 | 751 | 767 | 930,000 | 767 |
| 2002-04-12 | 775 | 791 | 764 | 765 | 890,000 | 765 |
| 2002-04-11 | 800 | 800 | 766 | 775 | 1,872,000 | 775 |
| 2002-04-10 | 782 | 814 | 778 | 802 | 2,044,000 | 802 |
| 2002-04-09 | 810 | 822 | 801 | 812 | 1,131,000 | 812 |
| 2002-04-08 | 811 | 824 | 795 | 809 | 1,188,000 | 809 |
| 2002-04-05 | 809 | 838 | 808 | 831 | 1,498,000 | 831 |
| 2002-04-04 | 807 | 825 | 797 | 810 | 880,000 | 810 |
| 2002-04-03 | 797 | 816 | 785 | 807 | 638,000 | 807 |
| 2002-04-02 | 812 | 812 | 784 | 807 | 565,000 | 807 |
| 2002-04-01 | 800 | 812 | 788 | 802 | 560,000 | 802 |
| 2002-03-29 | 850 | 850 | 807 | 815 | 1,137,000 | 815 |
| 2002-03-28 | 795 | 834 | 788 | 830 | 1,205,000 | 830 |
| 2002-03-27 | 785 | 805 | 782 | 785 | 1,351,000 | 785 |
| 2002-03-26 | 781 | 788 | 770 | 785 | 1,405,000 | 785 |
| 2002-03-25 | 800 | 804 | 781 | 791 | 1,676,000 | 791 |
| 2002-03-22 | 800 | 813 | 795 | 810 | 1,057,000 | 810 |
| 2002-03-20 | 805 | 806 | 786 | 790 | 938,000 | 790 |
| 2002-03-19 | 793 | 814 | 790 | 814 | 1,406,000 | 814 |
| 2002-03-18 | 810 | 819 | 807 | 813 | 1,576,000 | 813 |
| 2002-03-15 | 780 | 792 | 771 | 787 | 1,727,000 | 787 |
| 2002-03-14 | 756 | 756 | 737 | 746 | 846,000 | 746 |
| 2002-03-13 | 759 | 776 | 752 | 752 | 838,000 | 752 |
| 2002-03-12 | 780 | 782 | 759 | 759 | 899,000 | 759 |
| 2002-03-11 | 735 | 779 | 735 | 772 | 1,372,000 | 772 |
| 2002-03-08 | 721 | 749 | 715 | 735 | 3,224,000 | 735 |
| 2002-03-07 | 723 | 723 | 705 | 713 | 1,084,000 | 713 |
| 2002-03-06 | 688 | 723 | 688 | 705 | 1,095,000 | 705 |
| 2002-03-05 | 701 | 703 | 691 | 696 | 911,000 | 696 |
| 2002-03-04 | 704 | 705 | 685 | 697 | 1,766,000 | 697 |
| 2002-03-01 | 674 | 674 | 652 | 663 | 920,000 | 663 |
| 2002-02-28 | 675 | 680 | 660 | 661 | 1,243,000 | 661 |
| 2002-02-27 | 632 | 658 | 628 | 658 | 1,377,000 | 658 |
| 2002-02-26 | 629 | 630 | 623 | 623 | 769,000 | 623 |
| 2002-02-25 | 638 | 640 | 622 | 623 | 844,000 | 623 |
| 2002-02-22 | 636 | 642 | 626 | 641 | 828,000 | 641 |
| 2002-02-21 | 625 | 648 | 622 | 646 | 795,000 | 646 |
| 2002-02-20 | 626 | 637 | 621 | 623 | 639,000 | 623 |
| 2002-02-19 | 646 | 647 | 616 | 627 | 1,069,000 | 627 |
| 2002-02-18 | 660 | 664 | 651 | 655 | 867,000 | 655 |
| 2002-02-15 | 669 | 674 | 661 | 662 | 1,138,000 | 662 |
| 2002-02-14 | 675 | 710 | 655 | 659 | 934,000 | 659 |
| 2002-02-13 | 660 | 690 | 658 | 670 | 1,255,000 | 670 |
| 2002-02-12 | 673 | 673 | 662 | 663 | 844,000 | 663 |
| 2002-02-08 | 638 | 668 | 629 | 661 | 2,992,000 | 661 |
| 2002-02-07 | 621 | 635 | 616 | 629 | 1,858,000 | 629 |
| 2002-02-06 | 631 | 633 | 609 | 611 | 2,966,000 | 611 |
| 2002-02-05 | 659 | 666 | 647 | 653 | 687,000 | 653 |
| 2002-02-04 | 672 | 672 | 657 | 659 | 1,553,000 | 659 |
| 2002-02-01 | 709 | 710 | 652 | 668 | 1,545,000 | 668 |
| 2002-01-31 | 702 | 707 | 699 | 703 | 1,008,000 | 703 |
| 2002-01-30 | 721 | 721 | 706 | 712 | 595,000 | 712 |
| 2002-01-29 | 705 | 726 | 705 | 719 | 645,000 | 719 |
| 2002-01-28 | 704 | 718 | 703 | 708 | 1,001,000 | 708 |
| 2002-01-25 | 703 | 711 | 691 | 711 | 1,236,000 | 711 |
| 2002-01-24 | 700 | 705 | 691 | 697 | 912,000 | 697 |
| 2002-01-23 | 707 | 720 | 693 | 697 | 1,036,000 | 697 |
| 2002-01-22 | 721 | 728 | 713 | 713 | 1,021,000 | 713 |
| 2002-01-21 | 725 | 741 | 720 | 730 | 718,000 | 730 |
| 2002-01-18 | 706 | 725 | 706 | 725 | 949,000 | 725 |
| 2002-01-17 | 713 | 727 | 711 | 714 | 593,000 | 714 |
| 2002-01-16 | 721 | 730 | 705 | 720 | 1,614,000 | 720 |
| 2002-01-15 | 754 | 755 | 721 | 722 | 861,000 | 722 |
| 2002-01-11 | 769 | 770 | 737 | 744 | 844,000 | 744 |
| 2002-01-10 | 781 | 789 | 755 | 760 | 734,000 | 760 |
| 2002-01-09 | 761 | 798 | 754 | 791 | 1,294,000 | 791 |
| 2002-01-08 | 782 | 784 | 751 | 761 | 904,000 | 761 |
| 2002-01-07 | 759 | 792 | 741 | 792 | 1,165,000 | 792 |
| 2002-01-04 | 758 | 767 | 740 | 761 | 428,000 | 761 |
分割・併合履歴 ： なし