1925 大和ハウス工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,4681,4681,4301,443810,0001,443
2007-12-271,4881,4881,4561,4731,355,0001,473
2007-12-261,5031,5031,4811,4881,219,0001,488
2007-12-251,5031,5131,4891,5021,476,0001,502
2007-12-211,4541,4671,4401,4512,509,0001,451
2007-12-201,4581,4681,4351,4461,949,0001,446
2007-12-191,4431,4661,4381,4382,707,0001,438
2007-12-181,4471,4781,4281,4633,109,0001,463
2007-12-171,5181,5201,4751,4773,695,0001,477
2007-12-141,4901,5441,4891,5218,577,0001,521
2007-12-131,5391,5421,4731,4835,635,0001,483
2007-12-121,4971,5461,4971,5384,512,0001,538
2007-12-111,6141,6191,5761,5862,269,0001,586
2007-12-101,5881,6121,5821,6073,650,0001,607
2007-12-071,5491,6331,5441,5976,264,0001,597
2007-12-061,4831,5181,4801,4993,405,0001,499
2007-12-051,4781,4781,4561,4632,875,0001,463
2007-12-041,4661,4881,4651,4773,187,0001,477
2007-12-031,4921,5011,4771,4843,145,0001,484
2007-11-301,4691,5041,4521,4723,146,0001,472
2007-11-291,4301,4801,4301,4703,305,0001,470
2007-11-281,4261,4431,4081,4264,063,0001,426
2007-11-271,3481,4171,3401,3963,703,0001,396
2007-11-261,2961,3771,2861,3584,456,0001,358
2007-11-221,3221,3311,2691,2864,877,0001,286
2007-11-211,3371,3701,3311,3483,962,0001,348
2007-11-201,2901,3431,2831,3434,232,0001,343
2007-11-191,3371,3401,3221,3304,202,0001,330
2007-11-161,3051,3221,2831,3172,523,0001,317
2007-11-151,3571,3781,3421,3454,009,0001,345
2007-11-141,2921,3461,2791,3375,035,0001,337
2007-11-131,3031,3551,2861,3095,299,0001,309
2007-11-121,2761,3461,2511,3435,417,0001,343
2007-11-091,3701,4111,3101,3165,693,0001,316
2007-11-081,3941,3961,3571,3884,018,0001,388
2007-11-071,4831,4831,4191,4244,298,0001,424
2007-11-061,5111,5141,4741,4913,816,0001,491
2007-11-051,5051,5351,5051,5214,135,0001,521
2007-11-021,6181,6211,5831,5953,734,0001,595
2007-11-011,6061,6531,6061,6482,956,0001,648
2007-10-311,6611,6641,6081,6345,227,0001,634
2007-10-301,5221,6911,5131,69110,287,0001,691
2007-10-291,4531,5251,4531,4913,891,0001,491
2007-10-261,4521,4521,4311,4522,500,0001,452
2007-10-251,4441,4491,4191,4443,282,0001,444
2007-10-241,4431,4441,4181,4273,557,0001,427
2007-10-231,4281,4341,4181,4232,701,0001,423
2007-10-221,3751,4341,3691,4055,380,0001,405
2007-10-191,4221,4281,3951,4023,047,0001,402
2007-10-181,4031,4341,4021,4273,710,0001,427
2007-10-171,4021,4231,3841,4014,737,0001,401
2007-10-161,4501,4501,4201,4223,208,0001,422
2007-10-151,4681,4681,4521,4572,394,0001,457
2007-10-121,4541,4651,4361,4482,730,0001,448
2007-10-111,4121,4661,4081,4514,709,0001,451
2007-10-101,4331,4381,4231,4292,800,0001,429
2007-10-091,4581,4641,4311,4353,501,0001,435
2007-10-051,4481,4791,4481,4781,774,0001,478
2007-10-041,4621,4841,4521,4602,579,0001,460
2007-10-031,4381,4821,4371,4764,635,0001,476
2007-10-021,4791,4861,4521,4562,746,0001,456
2007-10-011,4861,4961,4401,4593,379,0001,459
2007-09-281,5501,5501,4841,4996,124,0001,499
2007-09-271,4751,5121,4541,5003,379,0001,500
2007-09-261,4361,4741,4281,4531,976,0001,453
2007-09-251,4341,4341,3971,4212,925,0001,421
2007-09-211,4131,4301,4071,4142,356,0001,414
2007-09-201,4691,4751,4501,4533,263,0001,453
2007-09-191,4001,4331,3991,4252,817,0001,425
2007-09-181,4221,4221,3651,3692,796,0001,369
2007-09-141,4141,4311,4101,4215,284,0001,421
2007-09-131,4131,4181,4011,4063,008,0001,406
2007-09-121,4251,4281,3861,3933,464,0001,393
2007-09-111,3901,4181,3841,4093,069,0001,409
2007-09-101,3801,4051,3701,3943,155,0001,394
2007-09-071,4561,4561,4231,4351,789,0001,435
2007-09-061,4601,4611,4281,4505,004,0001,450
2007-09-051,5211,5211,4671,4713,289,0001,471
2007-09-041,5351,5351,5081,5202,401,0001,520
2007-09-031,5501,5531,5261,5341,894,0001,534
2007-08-311,5211,5381,5111,5364,462,0001,536
2007-08-301,5901,5901,5361,5441,863,0001,544
2007-08-291,5501,5671,5361,5631,943,0001,563
2007-08-281,5801,6021,5741,5952,126,0001,595
2007-08-271,6521,6531,6051,6112,307,0001,611
2007-08-241,6051,6071,5811,5923,214,0001,592
2007-08-231,5601,5821,5551,5822,571,0001,582
2007-08-221,5571,5591,5211,5301,898,0001,530
2007-08-211,5051,5331,4961,5273,486,0001,527
2007-08-201,4951,5141,4801,4985,211,0001,498
2007-08-171,5181,5321,4831,4875,112,0001,487
2007-08-161,5501,5501,5091,5423,305,0001,542
2007-08-151,6091,6141,5711,5862,735,0001,586
2007-08-141,6491,6501,6181,6392,112,0001,639
2007-08-131,6171,6561,6001,6502,682,0001,650
2007-08-101,6501,6641,6361,6468,337,0001,646
2007-08-091,7121,7301,6901,6927,715,0001,692
2007-08-081,6411,6821,6351,6566,863,0001,656
2007-08-071,6201,6231,5761,5813,623,0001,581
2007-08-061,5751,5931,5591,5912,469,0001,591
2007-08-031,5711,6081,5611,6015,146,0001,601
2007-08-021,5491,5731,5401,5705,911,0001,570
2007-08-011,5561,5591,5061,5103,216,0001,510
2007-07-311,5701,5711,5561,5672,464,0001,567
2007-07-301,5811,5821,5531,5635,426,0001,563
2007-07-271,6171,6231,6011,6103,401,0001,610
2007-07-261,6511,6711,6441,6462,597,0001,646
2007-07-251,6731,6731,6531,6601,736,0001,660
2007-07-241,6711,6801,6611,6752,059,0001,675
2007-07-231,6431,6611,6291,6593,163,0001,659
2007-07-201,7201,7231,6801,6873,386,0001,687
2007-07-191,7361,7451,7201,7302,053,0001,730
2007-07-181,7551,7621,7271,7312,171,0001,731
2007-07-171,7731,7731,7501,7531,544,0001,753
2007-07-131,7501,7561,7361,7552,987,0001,755
2007-07-121,7301,7631,7281,7402,114,0001,740
2007-07-111,7561,7561,7221,7342,375,0001,734
2007-07-101,7701,7701,7461,7561,421,0001,756
2007-07-091,7571,7831,7521,7761,742,0001,776
2007-07-061,7571,7571,7341,7531,440,0001,753
2007-07-051,7621,7761,7521,7611,825,0001,761
2007-07-041,7621,7631,7471,7611,310,0001,761
2007-07-031,7791,7811,7571,7582,613,0001,758
2007-07-021,7701,7721,7491,7573,341,0001,757
2007-06-291,7611,7641,7271,7622,681,0001,762
2007-06-281,7171,7481,7031,7473,650,0001,747
2007-06-271,7161,7191,6871,7023,209,0001,702
2007-06-261,7231,7251,7061,7151,817,0001,715
2007-06-251,7501,7531,7251,7272,288,0001,727
2007-06-221,7491,7501,7281,7492,828,0001,749
2007-06-211,7731,7781,7581,7583,410,0001,758
2007-06-201,7901,7991,7741,7783,312,0001,778
2007-06-191,7821,7821,7591,7691,484,0001,769
2007-06-181,8031,8071,7831,7852,962,0001,785
2007-06-151,7341,7771,7291,7735,079,0001,773
2007-06-141,7201,7291,7111,7201,878,0001,720
2007-06-131,7091,7091,6741,7013,285,0001,701
2007-06-121,7261,7271,6981,7112,788,0001,711
2007-06-111,7441,7591,7301,7342,527,0001,734
2007-06-081,7431,7431,7131,7296,963,0001,729
2007-06-071,7501,7641,7441,7573,017,0001,757
2007-06-061,7751,7821,7541,7603,469,0001,760
2007-06-051,7931,8041,7641,7743,805,0001,774
2007-06-041,7981,8121,7821,7913,888,0001,791
2007-06-011,8211,8341,7931,7963,423,0001,796
2007-05-311,8151,8351,8081,8252,865,0001,825
2007-05-301,8291,8341,7801,7994,022,0001,799
2007-05-291,8001,8411,7921,8352,386,0001,835
2007-05-281,8181,8201,7951,7991,657,0001,799
2007-05-251,8281,8291,7791,8002,694,0001,800
2007-05-241,8421,8451,8231,8272,561,0001,827
2007-05-231,8571,8731,8481,8571,983,0001,857
2007-05-221,8321,8641,8291,8531,697,0001,853
2007-05-211,8231,8381,8131,8231,687,0001,823
2007-05-181,8501,8541,8021,8121,989,0001,812
2007-05-171,8201,8511,8201,8353,994,0001,835
2007-05-161,8581,8581,8101,8203,816,0001,820
2007-05-151,8771,8771,8351,8443,510,0001,844
2007-05-141,8951,9091,8771,8833,653,0001,883
2007-05-111,9111,9321,8801,8894,336,0001,889
2007-05-101,9351,9601,9241,9302,208,0001,930
2007-05-091,9081,9341,9081,9311,789,0001,931
2007-05-081,9311,9401,9101,9221,770,0001,922
2007-05-071,9271,9521,9261,9412,376,0001,941
2007-05-021,8701,9051,8611,8902,700,0001,890
2007-05-011,8921,8971,8741,8762,420,0001,876
2007-04-271,9051,9251,8751,8883,351,0001,888
2007-04-261,9271,9321,9061,9182,431,0001,918
2007-04-251,9261,9261,8901,9003,240,0001,900
2007-04-241,9351,9491,9071,9344,508,0001,934
2007-04-232,0102,0101,9571,9641,905,0001,964
2007-04-202,0102,0201,9711,9792,038,0001,979
2007-04-192,0402,0401,9731,9964,309,0001,996
2007-04-181,9632,0551,9632,0355,106,0002,035
2007-04-171,9581,9691,9301,9462,644,0001,946
2007-04-161,9721,9841,9601,9604,016,0001,960
2007-04-131,9591,9731,9311,9383,838,0001,938
2007-04-121,9381,9411,9111,9403,280,0001,940
2007-04-111,9151,9431,9131,9383,494,0001,938
2007-04-101,9121,9211,9001,9082,233,0001,908
2007-04-091,9061,9281,9001,9261,874,0001,926
2007-04-061,9081,9221,8881,8952,094,0001,895
2007-04-051,9131,9211,8841,8952,231,0001,895
2007-04-041,9261,9421,9231,9282,685,0001,928
2007-04-031,8881,8951,8681,8862,967,0001,886
2007-04-021,9401,9451,8771,8832,516,0001,883
2007-03-301,9231,9421,9201,9333,666,0001,933
2007-03-291,9191,9201,8671,8993,838,0001,899
2007-03-281,9221,9551,9141,9303,904,0001,930
2007-03-271,9251,9331,9031,9102,606,0001,910
2007-03-261,9631,9681,9281,9502,045,0001,950
2007-03-231,9481,9551,9351,9442,158,0001,944
2007-03-221,9301,9541,9261,9323,034,0001,932
2007-03-201,9141,9531,9061,9223,129,0001,922
2007-03-191,8691,9131,8441,9025,106,0001,902
2007-03-161,8511,8601,8231,8507,984,0001,850
2007-03-151,8881,9071,8801,8886,158,0001,888
2007-03-141,9501,9501,9051,9184,288,0001,918
2007-03-132,0002,0251,9861,9924,082,0001,992
2007-03-122,0202,0201,9982,0051,819,0002,005
2007-03-092,0502,0501,9931,9976,601,0001,997
2007-03-082,0202,0301,9862,0302,504,0002,030
2007-03-072,0202,0351,9942,0152,392,0002,015
2007-03-061,9862,0251,9741,9963,466,0001,996
2007-03-052,0402,0451,9701,9882,422,0001,988
2007-03-022,0852,1152,0602,0651,420,0002,065
2007-03-012,0902,0902,0452,0751,965,0002,075
2007-02-282,0502,1352,0502,1153,233,0002,115
2007-02-272,2502,2502,1902,2001,271,0002,200
2007-02-262,2452,2602,2302,2452,250,0002,245
2007-02-232,1652,2552,1552,2405,432,0002,240
2007-02-222,0552,1352,0402,1302,563,0002,130
2007-02-212,0552,0652,0402,0501,162,0002,050
2007-02-202,0802,0802,0502,070982,0002,070
2007-02-192,0902,0952,0702,0701,429,0002,070
2007-02-162,0752,0802,0602,0701,468,0002,070
2007-02-152,1002,1052,0552,0701,606,0002,070
2007-02-142,0202,0752,0152,0652,829,0002,065
2007-02-132,0052,0301,9941,9982,717,0001,998
2007-02-091,9822,0651,9742,0453,193,0002,045
2007-02-081,9901,9981,9631,9821,644,0001,982
2007-02-072,0102,0151,9661,9902,462,0001,990
2007-02-062,0452,0452,0102,0301,736,0002,030
2007-02-052,0602,0652,0302,0401,390,0002,040
2007-02-022,0552,0852,0552,0751,992,0002,075
2007-02-012,0802,0852,0502,0602,261,0002,060
2007-01-312,0802,0852,0402,0401,822,0002,040
2007-01-302,1002,1252,0902,1002,601,0002,100
2007-01-292,0602,0902,0502,0851,480,0002,085
2007-01-262,0502,0602,0352,0501,446,0002,050
2007-01-252,0752,0852,0552,0651,563,0002,065
2007-01-242,0652,0752,0552,0601,006,0002,060
2007-01-232,0552,0702,0502,0701,625,0002,070
2007-01-222,0652,0752,0502,070960,0002,070
2007-01-192,0752,0802,0552,0601,633,0002,060
2007-01-182,0602,0752,0502,0601,905,0002,060
2007-01-172,0652,0952,0502,0901,477,0002,090
2007-01-162,0802,0852,0602,0751,375,0002,075
2007-01-152,1052,1202,0802,0951,645,0002,095
2007-01-122,0602,0952,0552,0752,776,0002,075
2007-01-112,0952,0952,0352,0502,055,0002,050
2007-01-102,1102,1102,0802,0901,391,0002,090
2007-01-092,0702,1202,0552,1151,930,0002,115
2007-01-052,0802,0902,0502,0651,358,0002,065
2007-01-042,0902,0902,0652,085471,0002,085

分割・併合履歴 : なし