1925 大和ハウス工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,010 | 1,010 | 993 | 994 | 1,170,000 | 994 |
| 2009-12-29 | 1,001 | 1,017 | 993 | 1,008 | 1,388,000 | 1,008 |
| 2009-12-28 | 987 | 1,008 | 987 | 1,001 | 1,437,000 | 1,001 |
| 2009-12-25 | 993 | 994 | 978 | 989 | 1,099,000 | 989 |
| 2009-12-24 | 975 | 988 | 968 | 986 | 1,625,000 | 986 |
| 2009-12-22 | 969 | 983 | 968 | 981 | 1,486,000 | 981 |
| 2009-12-21 | 971 | 974 | 965 | 965 | 1,160,000 | 965 |
| 2009-12-18 | 959 | 962 | 944 | 958 | 2,152,000 | 958 |
| 2009-12-17 | 980 | 988 | 958 | 958 | 2,315,000 | 958 |
| 2009-12-16 | 980 | 989 | 967 | 981 | 2,505,000 | 981 |
| 2009-12-15 | 974 | 976 | 959 | 960 | 1,968,000 | 960 |
| 2009-12-14 | 942 | 965 | 935 | 965 | 2,130,000 | 965 |
| 2009-12-11 | 930 | 949 | 917 | 948 | 6,193,000 | 948 |
| 2009-12-10 | 950 | 965 | 939 | 940 | 2,779,000 | 940 |
| 2009-12-09 | 952 | 967 | 949 | 961 | 2,623,000 | 961 |
| 2009-12-08 | 960 | 969 | 956 | 958 | 2,638,000 | 958 |
| 2009-12-07 | 952 | 965 | 947 | 948 | 2,347,000 | 948 |
| 2009-12-04 | 948 | 948 | 929 | 932 | 2,585,000 | 932 |
| 2009-12-03 | 908 | 929 | 899 | 928 | 2,819,000 | 928 |
| 2009-12-02 | 878 | 894 | 867 | 883 | 1,900,000 | 883 |
| 2009-12-01 | 863 | 889 | 850 | 888 | 2,474,000 | 888 |
| 2009-11-30 | 842 | 869 | 838 | 869 | 2,701,000 | 869 |
| 2009-11-27 | 840 | 840 | 821 | 825 | 2,465,000 | 825 |
| 2009-11-26 | 850 | 866 | 845 | 852 | 3,051,000 | 852 |
| 2009-11-25 | 873 | 875 | 857 | 861 | 2,125,000 | 861 |
| 2009-11-24 | 886 | 891 | 857 | 863 | 3,860,000 | 863 |
| 2009-11-20 | 883 | 895 | 876 | 895 | 3,166,000 | 895 |
| 2009-11-19 | 905 | 905 | 874 | 893 | 3,318,000 | 893 |
| 2009-11-18 | 916 | 919 | 890 | 895 | 2,914,000 | 895 |
| 2009-11-17 | 931 | 938 | 922 | 926 | 2,140,000 | 926 |
| 2009-11-16 | 922 | 942 | 919 | 931 | 2,283,000 | 931 |
| 2009-11-13 | 924 | 949 | 912 | 917 | 3,924,000 | 917 |
| 2009-11-12 | 930 | 933 | 906 | 914 | 2,820,000 | 914 |
| 2009-11-11 | 947 | 951 | 920 | 920 | 2,958,000 | 920 |
| 2009-11-10 | 954 | 968 | 946 | 950 | 3,156,000 | 950 |
| 2009-11-09 | 937 | 945 | 926 | 938 | 1,555,000 | 938 |
| 2009-11-06 | 942 | 942 | 922 | 927 | 3,386,000 | 927 |
| 2009-11-05 | 964 | 968 | 928 | 941 | 3,433,000 | 941 |
| 2009-11-04 | 951 | 957 | 942 | 956 | 3,386,000 | 956 |
| 2009-11-02 | 967 | 973 | 958 | 969 | 2,128,000 | 969 |
| 2009-10-30 | 986 | 991 | 974 | 985 | 1,556,000 | 985 |
| 2009-10-29 | 969 | 984 | 958 | 974 | 2,439,000 | 974 |
| 2009-10-28 | 982 | 998 | 974 | 979 | 2,106,000 | 979 |
| 2009-10-27 | 975 | 985 | 972 | 977 | 1,796,000 | 977 |
| 2009-10-26 | 984 | 999 | 977 | 985 | 3,119,000 | 985 |
| 2009-10-23 | 988 | 1,020 | 981 | 1,004 | 4,473,000 | 1,004 |
| 2009-10-22 | 960 | 969 | 953 | 968 | 1,775,000 | 968 |
| 2009-10-21 | 975 | 977 | 954 | 969 | 2,987,000 | 969 |
| 2009-10-20 | 967 | 990 | 961 | 974 | 4,218,000 | 974 |
| 2009-10-19 | 935 | 949 | 929 | 947 | 2,663,000 | 947 |
| 2009-10-16 | 940 | 941 | 925 | 931 | 2,570,000 | 931 |
| 2009-10-15 | 934 | 938 | 924 | 931 | 2,406,000 | 931 |
| 2009-10-14 | 918 | 924 | 908 | 914 | 3,265,000 | 914 |
| 2009-10-13 | 906 | 913 | 891 | 899 | 1,851,000 | 899 |
| 2009-10-09 | 879 | 897 | 869 | 896 | 3,341,000 | 896 |
| 2009-10-08 | 882 | 883 | 859 | 872 | 3,028,000 | 872 |
| 2009-10-07 | 872 | 888 | 858 | 882 | 3,105,000 | 882 |
| 2009-10-06 | 886 | 889 | 862 | 872 | 2,173,000 | 872 |
| 2009-10-05 | 892 | 900 | 871 | 880 | 2,869,000 | 880 |
| 2009-10-02 | 902 | 912 | 898 | 903 | 2,705,000 | 903 |
| 2009-10-01 | 920 | 926 | 916 | 922 | 1,884,000 | 922 |
| 2009-09-30 | 950 | 950 | 930 | 940 | 1,876,000 | 940 |
| 2009-09-29 | 944 | 951 | 930 | 940 | 2,349,000 | 940 |
| 2009-09-28 | 941 | 949 | 933 | 940 | 1,683,000 | 940 |
| 2009-09-25 | 976 | 978 | 940 | 951 | 1,875,000 | 951 |
| 2009-09-24 | 957 | 975 | 932 | 975 | 3,264,000 | 975 |
| 2009-09-18 | 969 | 974 | 947 | 956 | 2,931,000 | 956 |
| 2009-09-17 | 986 | 991 | 958 | 969 | 2,808,000 | 969 |
| 2009-09-16 | 999 | 1,004 | 980 | 984 | 1,838,000 | 984 |
| 2009-09-15 | 1,000 | 1,000 | 986 | 994 | 1,595,000 | 994 |
| 2009-09-14 | 1,007 | 1,012 | 987 | 990 | 1,830,000 | 990 |
| 2009-09-11 | 1,028 | 1,030 | 1,015 | 1,018 | 4,288,000 | 1,018 |
| 2009-09-10 | 1,015 | 1,033 | 1,013 | 1,033 | 1,213,000 | 1,033 |
| 2009-09-09 | 997 | 1,008 | 995 | 1,007 | 1,735,000 | 1,007 |
| 2009-09-08 | 1,009 | 1,012 | 1,001 | 1,009 | 1,177,000 | 1,009 |
| 2009-09-07 | 1,009 | 1,015 | 1,004 | 1,010 | 1,546,000 | 1,010 |
| 2009-09-04 | 1,006 | 1,022 | 1,004 | 1,007 | 3,162,000 | 1,007 |
| 2009-09-03 | 1,020 | 1,035 | 1,008 | 1,021 | 1,924,000 | 1,021 |
| 2009-09-02 | 1,011 | 1,022 | 1,004 | 1,020 | 2,277,000 | 1,020 |
| 2009-09-01 | 1,024 | 1,036 | 1,015 | 1,031 | 1,290,000 | 1,031 |
| 2009-08-31 | 1,025 | 1,048 | 1,018 | 1,037 | 2,643,000 | 1,037 |
| 2009-08-28 | 1,028 | 1,028 | 1,004 | 1,027 | 2,098,000 | 1,027 |
| 2009-08-27 | 1,019 | 1,024 | 1,001 | 1,009 | 1,755,000 | 1,009 |
| 2009-08-26 | 1,009 | 1,030 | 1,007 | 1,019 | 1,851,000 | 1,019 |
| 2009-08-25 | 1,026 | 1,026 | 997 | 999 | 2,150,000 | 999 |
| 2009-08-24 | 1,007 | 1,029 | 1,004 | 1,022 | 2,388,000 | 1,022 |
| 2009-08-21 | 990 | 998 | 963 | 975 | 3,028,000 | 975 |
| 2009-08-20 | 964 | 1,004 | 964 | 999 | 2,280,000 | 999 |
| 2009-08-19 | 992 | 993 | 964 | 968 | 2,940,000 | 968 |
| 2009-08-18 | 994 | 1,009 | 993 | 998 | 2,071,000 | 998 |
| 2009-08-17 | 1,030 | 1,031 | 996 | 1,000 | 2,492,000 | 1,000 |
| 2009-08-14 | 1,060 | 1,060 | 1,027 | 1,030 | 3,165,000 | 1,030 |
| 2009-08-13 | 1,037 | 1,053 | 1,030 | 1,040 | 2,532,000 | 1,040 |
| 2009-08-12 | 1,013 | 1,021 | 1,004 | 1,006 | 2,101,000 | 1,006 |
| 2009-08-11 | 997 | 1,041 | 996 | 1,039 | 2,732,000 | 1,039 |
| 2009-08-10 | 999 | 1,007 | 982 | 987 | 1,601,000 | 987 |
| 2009-08-07 | 969 | 977 | 955 | 977 | 1,720,000 | 977 |
| 2009-08-06 | 977 | 978 | 965 | 966 | 1,791,000 | 966 |
| 2009-08-05 | 986 | 994 | 966 | 967 | 2,688,000 | 967 |
| 2009-08-04 | 995 | 996 | 980 | 986 | 1,999,000 | 986 |
| 2009-08-03 | 982 | 989 | 975 | 976 | 1,133,000 | 976 |
| 2009-07-31 | 969 | 986 | 969 | 979 | 2,931,000 | 979 |
| 2009-07-30 | 993 | 994 | 962 | 968 | 2,101,000 | 968 |
| 2009-07-29 | 990 | 1,009 | 988 | 1,002 | 1,757,000 | 1,002 |
| 2009-07-28 | 989 | 995 | 983 | 990 | 1,285,000 | 990 |
| 2009-07-27 | 1,019 | 1,020 | 995 | 996 | 2,669,000 | 996 |
| 2009-07-24 | 964 | 979 | 962 | 979 | 2,182,000 | 979 |
| 2009-07-23 | 956 | 968 | 951 | 957 | 1,548,000 | 957 |
| 2009-07-22 | 965 | 968 | 952 | 961 | 1,418,000 | 961 |
| 2009-07-21 | 966 | 968 | 946 | 959 | 1,896,000 | 959 |
| 2009-07-17 | 914 | 942 | 913 | 936 | 1,944,000 | 936 |
| 2009-07-16 | 939 | 945 | 908 | 910 | 2,070,000 | 910 |
| 2009-07-15 | 925 | 929 | 906 | 913 | 2,376,000 | 913 |
| 2009-07-14 | 918 | 922 | 896 | 915 | 2,744,000 | 915 |
| 2009-07-13 | 927 | 939 | 901 | 903 | 2,257,000 | 903 |
| 2009-07-10 | 949 | 949 | 932 | 937 | 2,829,000 | 937 |
| 2009-07-09 | 949 | 957 | 938 | 939 | 2,040,000 | 939 |
| 2009-07-08 | 959 | 962 | 930 | 939 | 1,983,000 | 939 |
| 2009-07-07 | 965 | 975 | 956 | 969 | 1,673,000 | 969 |
| 2009-07-06 | 972 | 978 | 954 | 964 | 2,119,000 | 964 |
| 2009-07-03 | 983 | 986 | 969 | 984 | 2,695,000 | 984 |
| 2009-07-02 | 1,049 | 1,050 | 993 | 995 | 3,133,000 | 995 |
| 2009-07-01 | 1,038 | 1,057 | 1,029 | 1,035 | 1,525,000 | 1,035 |
| 2009-06-30 | 1,067 | 1,070 | 1,038 | 1,040 | 2,358,000 | 1,040 |
| 2009-06-29 | 1,047 | 1,055 | 1,016 | 1,027 | 2,074,000 | 1,027 |
| 2009-06-26 | 1,041 | 1,043 | 1,013 | 1,038 | 1,927,000 | 1,038 |
| 2009-06-25 | 1,025 | 1,049 | 1,016 | 1,043 | 3,306,000 | 1,043 |
| 2009-06-24 | 1,033 | 1,043 | 1,012 | 1,016 | 3,566,000 | 1,016 |
| 2009-06-23 | 991 | 1,017 | 989 | 1,013 | 4,697,000 | 1,013 |
| 2009-06-22 | 975 | 1,015 | 965 | 1,011 | 3,449,000 | 1,011 |
| 2009-06-19 | 979 | 988 | 957 | 965 | 2,464,000 | 965 |
| 2009-06-18 | 971 | 980 | 952 | 969 | 1,759,000 | 969 |
| 2009-06-17 | 981 | 993 | 971 | 981 | 3,472,000 | 981 |
| 2009-06-16 | 983 | 991 | 938 | 941 | 2,381,000 | 941 |
| 2009-06-15 | 984 | 1,012 | 980 | 993 | 3,538,000 | 993 |
| 2009-06-12 | 925 | 1,000 | 913 | 985 | 8,720,000 | 985 |
| 2009-06-11 | 933 | 939 | 913 | 916 | 3,070,000 | 916 |
| 2009-06-10 | 876 | 903 | 875 | 903 | 2,141,000 | 903 |
| 2009-06-09 | 891 | 895 | 868 | 873 | 1,547,000 | 873 |
| 2009-06-08 | 881 | 900 | 881 | 887 | 1,397,000 | 887 |
| 2009-06-05 | 881 | 884 | 868 | 876 | 2,327,000 | 876 |
| 2009-06-04 | 899 | 903 | 886 | 890 | 1,525,000 | 890 |
| 2009-06-03 | 911 | 917 | 896 | 900 | 1,480,000 | 900 |
| 2009-06-02 | 932 | 935 | 905 | 911 | 2,421,000 | 911 |
| 2009-06-01 | 908 | 927 | 903 | 925 | 2,006,000 | 925 |
| 2009-05-29 | 909 | 909 | 893 | 906 | 1,925,000 | 906 |
| 2009-05-28 | 924 | 925 | 906 | 909 | 1,892,000 | 909 |
| 2009-05-27 | 924 | 940 | 923 | 930 | 2,224,000 | 930 |
| 2009-05-26 | 930 | 937 | 913 | 923 | 1,632,000 | 923 |
| 2009-05-25 | 912 | 923 | 905 | 920 | 2,208,000 | 920 |
| 2009-05-22 | 886 | 895 | 883 | 892 | 1,749,000 | 892 |
| 2009-05-21 | 903 | 913 | 892 | 909 | 2,518,000 | 909 |
| 2009-05-20 | 890 | 905 | 883 | 902 | 2,611,000 | 902 |
| 2009-05-19 | 888 | 899 | 885 | 889 | 2,601,000 | 889 |
| 2009-05-18 | 868 | 873 | 846 | 853 | 2,323,000 | 853 |
| 2009-05-15 | 869 | 901 | 869 | 889 | 2,578,000 | 889 |
| 2009-05-14 | 864 | 871 | 853 | 868 | 2,151,000 | 868 |
| 2009-05-13 | 896 | 900 | 862 | 887 | 3,188,000 | 887 |
| 2009-05-12 | 896 | 903 | 889 | 891 | 2,645,000 | 891 |
| 2009-05-11 | 900 | 954 | 893 | 906 | 4,008,000 | 906 |
| 2009-05-08 | 905 | 917 | 893 | 910 | 1,958,000 | 910 |
| 2009-05-07 | 896 | 908 | 888 | 908 | 2,200,000 | 908 |
| 2009-05-01 | 849 | 864 | 844 | 856 | 1,418,000 | 856 |
| 2009-04-30 | 861 | 864 | 845 | 859 | 2,395,000 | 859 |
| 2009-04-28 | 868 | 872 | 822 | 822 | 2,751,000 | 822 |
| 2009-04-27 | 866 | 886 | 854 | 868 | 1,950,000 | 868 |
| 2009-04-24 | 864 | 864 | 839 | 846 | 1,805,000 | 846 |
| 2009-04-23 | 845 | 866 | 835 | 864 | 1,653,000 | 864 |
| 2009-04-22 | 856 | 856 | 829 | 834 | 1,913,000 | 834 |
| 2009-04-21 | 844 | 854 | 836 | 848 | 1,584,000 | 848 |
| 2009-04-20 | 875 | 878 | 859 | 874 | 1,578,000 | 874 |
| 2009-04-17 | 872 | 883 | 861 | 874 | 2,483,000 | 874 |
| 2009-04-16 | 891 | 900 | 859 | 867 | 2,293,000 | 867 |
| 2009-04-15 | 897 | 897 | 871 | 884 | 2,292,000 | 884 |
| 2009-04-14 | 897 | 897 | 865 | 890 | 2,323,000 | 890 |
| 2009-04-13 | 891 | 910 | 876 | 901 | 1,562,000 | 901 |
| 2009-04-10 | 894 | 896 | 866 | 890 | 3,100,000 | 890 |
| 2009-04-09 | 851 | 876 | 845 | 874 | 3,396,000 | 874 |
| 2009-04-08 | 871 | 872 | 834 | 848 | 2,593,000 | 848 |
| 2009-04-07 | 865 | 883 | 861 | 875 | 1,822,000 | 875 |
| 2009-04-06 | 878 | 879 | 851 | 859 | 1,774,000 | 859 |
| 2009-04-03 | 871 | 878 | 849 | 859 | 1,921,000 | 859 |
| 2009-04-02 | 830 | 869 | 819 | 865 | 2,304,000 | 865 |
| 2009-04-01 | 793 | 832 | 790 | 820 | 3,046,000 | 820 |
| 2009-03-31 | 815 | 816 | 786 | 792 | 2,975,000 | 792 |
| 2009-03-30 | 828 | 831 | 793 | 793 | 2,849,000 | 793 |
| 2009-03-27 | 842 | 846 | 814 | 818 | 3,118,000 | 818 |
| 2009-03-26 | 824 | 842 | 800 | 841 | 1,843,000 | 841 |
| 2009-03-25 | 856 | 857 | 832 | 844 | 3,895,000 | 844 |
| 2009-03-24 | 820 | 858 | 818 | 855 | 4,565,000 | 855 |
| 2009-03-23 | 770 | 801 | 763 | 800 | 3,209,000 | 800 |
| 2009-03-19 | 768 | 769 | 743 | 763 | 3,590,000 | 763 |
| 2009-03-18 | 770 | 775 | 756 | 760 | 2,839,000 | 760 |
| 2009-03-17 | 719 | 753 | 714 | 747 | 2,755,000 | 747 |
| 2009-03-16 | 709 | 714 | 701 | 703 | 2,352,000 | 703 |
| 2009-03-13 | 666 | 688 | 662 | 683 | 6,456,000 | 683 |
| 2009-03-12 | 643 | 646 | 626 | 637 | 3,306,000 | 637 |
| 2009-03-11 | 645 | 654 | 630 | 646 | 3,082,000 | 646 |
| 2009-03-10 | 605 | 627 | 603 | 621 | 3,096,000 | 621 |
| 2009-03-09 | 642 | 652 | 609 | 615 | 2,661,000 | 615 |
| 2009-03-06 | 654 | 664 | 635 | 652 | 2,774,000 | 652 |
| 2009-03-05 | 646 | 682 | 643 | 668 | 3,127,000 | 668 |
| 2009-03-04 | 612 | 646 | 609 | 640 | 3,399,000 | 640 |
| 2009-03-03 | 622 | 641 | 619 | 632 | 3,095,000 | 632 |
| 2009-03-02 | 629 | 648 | 622 | 646 | 2,990,000 | 646 |
| 2009-02-27 | 644 | 665 | 631 | 649 | 4,383,000 | 649 |
| 2009-02-26 | 644 | 655 | 627 | 634 | 3,224,000 | 634 |
| 2009-02-25 | 664 | 666 | 640 | 654 | 3,765,000 | 654 |
| 2009-02-24 | 650 | 658 | 644 | 654 | 2,597,000 | 654 |
| 2009-02-23 | 665 | 676 | 652 | 671 | 2,759,000 | 671 |
| 2009-02-20 | 700 | 719 | 679 | 685 | 3,576,000 | 685 |
| 2009-02-19 | 745 | 748 | 706 | 706 | 3,303,000 | 706 |
| 2009-02-18 | 709 | 730 | 708 | 725 | 2,823,000 | 725 |
| 2009-02-17 | 717 | 727 | 710 | 719 | 1,160,000 | 719 |
| 2009-02-16 | 730 | 735 | 725 | 731 | 1,375,000 | 731 |
| 2009-02-13 | 725 | 738 | 723 | 725 | 2,260,000 | 725 |
| 2009-02-12 | 731 | 731 | 703 | 710 | 2,350,000 | 710 |
| 2009-02-10 | 739 | 760 | 730 | 748 | 2,773,000 | 748 |
| 2009-02-09 | 782 | 786 | 724 | 730 | 3,934,000 | 730 |
| 2009-02-06 | 792 | 806 | 772 | 779 | 2,141,000 | 779 |
| 2009-02-05 | 813 | 818 | 790 | 798 | 2,529,000 | 798 |
| 2009-02-04 | 802 | 813 | 799 | 808 | 1,679,000 | 808 |
| 2009-02-03 | 812 | 844 | 802 | 804 | 1,445,000 | 804 |
| 2009-02-02 | 803 | 811 | 791 | 802 | 1,462,000 | 802 |
| 2009-01-30 | 810 | 820 | 802 | 819 | 1,851,000 | 819 |
| 2009-01-29 | 825 | 833 | 803 | 818 | 2,471,000 | 818 |
| 2009-01-28 | 832 | 834 | 808 | 826 | 1,499,000 | 826 |
| 2009-01-27 | 813 | 830 | 809 | 822 | 2,284,000 | 822 |
| 2009-01-26 | 811 | 820 | 792 | 796 | 1,984,000 | 796 |
| 2009-01-23 | 800 | 805 | 787 | 791 | 1,551,000 | 791 |
| 2009-01-22 | 809 | 818 | 788 | 818 | 3,629,000 | 818 |
| 2009-01-21 | 824 | 828 | 801 | 803 | 2,790,000 | 803 |
| 2009-01-20 | 845 | 850 | 829 | 838 | 2,843,000 | 838 |
| 2009-01-19 | 855 | 858 | 839 | 844 | 1,399,000 | 844 |
| 2009-01-16 | 818 | 844 | 814 | 837 | 2,314,000 | 837 |
| 2009-01-15 | 807 | 818 | 793 | 806 | 3,142,000 | 806 |
| 2009-01-14 | 823 | 834 | 819 | 825 | 2,453,000 | 825 |
| 2009-01-13 | 845 | 847 | 832 | 833 | 2,285,000 | 833 |
| 2009-01-09 | 887 | 908 | 882 | 885 | 2,322,000 | 885 |
| 2009-01-08 | 886 | 897 | 877 | 878 | 2,088,000 | 878 |
| 2009-01-07 | 899 | 921 | 897 | 916 | 3,026,000 | 916 |
| 2009-01-06 | 890 | 894 | 877 | 884 | 1,953,000 | 884 |
| 2009-01-05 | 890 | 893 | 868 | 870 | 1,055,000 | 870 |
分割・併合履歴 ： なし