1925 大和ハウス工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,007	1,007	992	998	1,437,000	998
2010-12-29	1,005	1,011	1,003	1,011	776,000	1,011
2010-12-28	1,005	1,010	1,003	1,005	750,000	1,005
2010-12-27	1,015	1,017	1,010	1,013	2,060,000	1,013
2010-12-24	1,010	1,018	1,006	1,017	2,544,000	1,017
2010-12-22	998	1,013	997	1,011	3,220,000	1,011
2010-12-21	997	999	990	996	1,745,000	996
2010-12-20	990	997	985	990	2,442,000	990
2010-12-17	993	994	979	984	3,425,000	984
2010-12-16	986	995	982	993	2,544,000	993
2010-12-15	984	990	978	981	3,439,000	981
2010-12-14	967	973	962	972	2,375,000	972
2010-12-13	965	967	960	966	2,811,000	966
2010-12-10	973	973	949	954	5,982,000	954
2010-12-09	958	964	954	958	3,148,000	958
2010-12-08	970	974	956	959	2,787,000	959
2010-12-07	960	962	949	962	2,520,000	962
2010-12-06	965	968	955	960	1,283,000	960
2010-12-03	976	977	959	962	1,333,000	962
2010-12-02	961	967	955	961	1,840,000	961
2010-12-01	941	948	935	947	1,612,000	947
2010-11-30	964	965	943	945	2,415,000	945
2010-11-29	947	964	943	963	1,800,000	963
2010-11-26	950	960	944	944	1,753,000	944
2010-11-25	967	968	953	953	2,000,000	953
2010-11-24	955	966	950	958	3,998,000	958
2010-11-22	960	960	949	952	1,559,000	952
2010-11-19	960	966	951	951	1,919,000	951
2010-11-18	938	961	937	958	3,073,000	958
2010-11-17	925	934	922	932	2,287,000	932
2010-11-16	952	956	938	939	2,878,000	939
2010-11-15	955	957	944	945	2,123,000	945
2010-11-12	943	959	935	942	3,858,000	942
2010-11-11	947	950	941	945	2,331,000	945
2010-11-10	935	953	930	940	3,180,000	940
2010-11-09	908	942	907	935	4,766,000	935
2010-11-08	916	916	907	915	2,477,000	915
2010-11-05	897	908	896	898	2,217,000	898
2010-11-04	883	892	882	886	1,487,000	886
2010-11-02	862	871	857	867	1,603,000	867
2010-11-01	868	875	859	861	1,674,000	861
2010-10-29	890	890	856	869	3,884,000	869
2010-10-28	885	885	872	877	1,919,000	877
2010-10-27	889	893	880	887	1,738,000	887
2010-10-26	899	902	889	892	1,422,000	892
2010-10-25	907	910	890	893	1,516,000	893
2010-10-22	904	909	894	899	1,708,000	899
2010-10-21	905	909	888	898	2,345,000	898
2010-10-20	895	898	884	895	2,241,000	895
2010-10-19	911	926	908	910	1,842,000	910
2010-10-18	905	911	901	911	1,432,000	911
2010-10-15	920	920	895	898	2,020,000	898
2010-10-14	917	923	910	918	2,692,000	918
2010-10-13	913	919	901	902	2,335,000	902
2010-10-12	931	931	900	900	3,089,000	900
2010-10-08	908	928	904	920	3,301,000	920
2010-10-07	904	923	900	906	3,631,000	906
2010-10-06	873	905	871	904	4,006,000	904
2010-10-05	837	862	835	859	2,805,000	859
2010-10-04	848	859	836	840	2,419,000	840
2010-10-01	853	859	842	848	2,344,000	848
2010-09-30	857	863	837	840	3,319,000	840
2010-09-29	863	868	855	857	2,821,000	857
2010-09-28	869	871	860	863	1,802,000	863
2010-09-27	879	879	863	869	2,083,000	869
2010-09-24	843	867	840	857	3,016,000	857
2010-09-22	846	856	842	849	2,418,000	849
2010-09-21	861	861	843	846	2,030,000	846
2010-09-17	850	855	842	849	2,381,000	849
2010-09-16	870	871	846	847	1,931,000	847
2010-09-15	837	865	832	859	4,054,000	859
2010-09-14	845	850	833	837	2,041,000	837
2010-09-13	852	859	841	841	1,755,000	841
2010-09-10	846	865	841	846	5,017,000	846
2010-09-09	838	845	830	834	2,945,000	834
2010-09-08	833	836	823	828	1,654,000	828
2010-09-07	841	842	831	838	1,629,000	838
2010-09-06	833	842	831	841	1,213,000	841
2010-09-03	825	832	820	827	1,700,000	827
2010-09-02	832	832	808	816	1,933,000	816
2010-09-01	792	812	789	812	2,891,000	812
2010-08-31	818	818	787	788	2,946,000	788
2010-08-30	834	846	829	832	1,704,000	832
2010-08-27	796	818	796	816	3,049,000	816
2010-08-26	822	825	800	805	2,829,000	805
2010-08-25	823	836	817	823	1,956,000	823
2010-08-24	830	836	824	828	2,012,000	828
2010-08-23	834	842	832	837	1,854,000	837
2010-08-20	840	848	838	839	1,897,000	839
2010-08-19	852	857	842	847	2,654,000	847
2010-08-18	840	855	832	850	2,691,000	850
2010-08-17	809	831	809	826	1,575,000	826
2010-08-16	816	823	804	818	2,121,000	818
2010-08-13	816	830	807	816	2,605,000	816
2010-08-12	822	826	809	823	2,568,000	823
2010-08-11	844	847	828	837	1,914,000	837
2010-08-10	861	869	847	852	1,995,000	852
2010-08-09	843	859	840	859	1,326,000	859
2010-08-06	846	862	846	856	2,149,000	856
2010-08-05	866	868	851	859	1,845,000	859
2010-08-04	857	862	845	855	1,253,000	855
2010-08-03	865	870	854	865	1,720,000	865
2010-08-02	861	867	845	850	2,039,000	850
2010-07-30	870	870	848	852	2,579,000	852
2010-07-29	865	877	865	873	1,946,000	873
2010-07-28	856	877	851	877	3,492,000	877
2010-07-27	854	855	841	841	2,012,000	841
2010-07-26	856	864	854	861	3,308,000	861
2010-07-23	832	844	829	839	2,076,000	839
2010-07-22	814	821	806	819	1,520,000	819
2010-07-21	826	826	810	815	1,148,000	815
2010-07-20	817	832	813	821	2,048,000	821
2010-07-16	825	831	817	823	1,953,000	823
2010-07-15	838	839	828	836	1,804,000	836
2010-07-14	839	843	835	838	1,088,000	838
2010-07-13	825	829	813	824	1,760,000	824
2010-07-12	829	832	817	819	1,452,000	819
2010-07-09	829	836	820	831	4,173,000	831
2010-07-08	813	816	807	814	1,832,000	814
2010-07-07	799	799	786	793	1,643,000	793
2010-07-06	782	807	779	804	1,887,000	804
2010-07-05	781	792	781	787	1,466,000	787
2010-07-02	790	793	782	785	1,573,000	785
2010-07-01	805	806	781	788	2,065,000	788
2010-06-30	804	814	796	805	2,793,000	805
2010-06-29	821	823	809	811	1,666,000	811
2010-06-28	826	828	816	817	1,384,000	817
2010-06-25	820	825	815	825	1,824,000	825
2010-06-24	828	842	827	835	1,699,000	835
2010-06-23	843	848	835	835	1,586,000	835
2010-06-22	851	857	846	850	2,151,000	850
2010-06-21	846	852	840	850	1,671,000	850
2010-06-18	846	846	836	838	1,424,000	838
2010-06-17	852	857	845	848	1,443,000	848
2010-06-16	863	867	856	863	1,751,000	863
2010-06-15	860	860	849	851	1,443,000	851
2010-06-14	849	867	845	860	2,731,000	860
2010-06-11	855	857	833	834	6,377,000	834
2010-06-10	841	842	828	840	2,204,000	840
2010-06-09	826	835	821	831	2,874,000	831
2010-06-08	837	852	834	835	2,516,000	835
2010-06-07	869	869	849	850	2,708,000	850
2010-06-04	887	887	878	884	2,018,000	884
2010-06-03	880	891	878	888	3,173,000	888
2010-06-02	867	889	863	871	2,511,000	871
2010-06-01	871	877	856	875	2,271,000	875
2010-05-31	868	879	862	870	2,314,000	870
2010-05-28	886	895	877	877	6,033,000	877
2010-05-27	829	866	827	864	6,041,000	864
2010-05-26	838	844	832	833	4,195,000	833
2010-05-25	841	844	830	836	3,732,000	836
2010-05-24	839	856	837	854	4,745,000	854
2010-05-21	836	849	831	838	4,738,000	838
2010-05-20	880	891	860	866	4,501,000	866
2010-05-19	875	887	870	884	6,204,000	884
2010-05-18	900	900	887	890	3,898,000	890
2010-05-17	904	905	890	897	3,841,000	897
2010-05-14	923	925	905	918	5,633,000	918
2010-05-13	950	954	931	948	3,134,000	948
2010-05-12	961	965	935	940	3,498,000	940
2010-05-11	971	974	962	966	2,638,000	966
2010-05-10	967	967	950	964	2,446,000	964
2010-05-07	961	973	945	952	3,354,000	952
2010-05-06	983	994	965	976	2,764,000	976
2010-04-30	1,006	1,013	999	1,013	1,937,000	1,013
2010-04-28	992	1,000	982	991	2,034,000	991
2010-04-27	1,011	1,013	1,004	1,008	1,211,000	1,008
2010-04-26	1,016	1,033	1,016	1,021	1,564,000	1,021
2010-04-23	996	1,008	989	1,008	2,577,000	1,008
2010-04-22	1,018	1,021	1,000	1,005	2,682,000	1,005
2010-04-21	1,027	1,039	1,026	1,032	1,275,000	1,032
2010-04-20	1,025	1,030	1,012	1,015	1,225,000	1,015
2010-04-19	1,016	1,021	1,014	1,014	1,215,000	1,014
2010-04-16	1,054	1,056	1,034	1,036	1,395,000	1,036
2010-04-15	1,070	1,073	1,052	1,054	1,838,000	1,054
2010-04-14	1,052	1,063	1,044	1,050	1,723,000	1,050
2010-04-13	1,039	1,040	1,030	1,037	1,395,000	1,037
2010-04-12	1,056	1,062	1,046	1,046	1,922,000	1,046
2010-04-09	1,037	1,069	1,035	1,045	3,934,000	1,045
2010-04-08	1,060	1,072	1,058	1,059	1,516,000	1,059
2010-04-07	1,083	1,093	1,074	1,074	1,723,000	1,074
2010-04-06	1,084	1,090	1,071	1,080	1,513,000	1,080
2010-04-05	1,083	1,090	1,077	1,083	1,072,000	1,083
2010-04-02	1,078	1,084	1,064	1,081	1,962,000	1,081
2010-04-01	1,066	1,071	1,051	1,063	2,300,000	1,063
2010-03-31	1,051	1,066	1,048	1,055	2,663,000	1,055
2010-03-30	1,049	1,049	1,036	1,047	1,838,000	1,047
2010-03-29	1,032	1,048	1,032	1,048	1,714,000	1,048
2010-03-26	1,046	1,059	1,041	1,058	2,206,000	1,058
2010-03-25	1,046	1,054	1,035	1,037	1,710,000	1,037
2010-03-24	1,033	1,042	1,028	1,040	2,039,000	1,040
2010-03-23	1,040	1,058	1,028	1,036	2,265,000	1,036
2010-03-19	1,061	1,064	1,051	1,059	1,772,000	1,059
2010-03-18	1,052	1,065	1,052	1,060	1,616,000	1,060
2010-03-17	1,049	1,064	1,043	1,060	2,522,000	1,060
2010-03-16	1,037	1,059	1,034	1,048	2,049,000	1,048
2010-03-15	1,050	1,050	1,028	1,042	1,421,000	1,042
2010-03-12	1,037	1,043	1,022	1,040	5,199,000	1,040
2010-03-11	1,008	1,021	1,007	1,021	1,258,000	1,021
2010-03-10	1,001	1,010	998	1,004	1,560,000	1,004
2010-03-09	1,016	1,026	1,009	1,009	1,395,000	1,009
2010-03-08	1,016	1,017	1,005	1,013	1,651,000	1,013
2010-03-05	974	995	973	993	2,558,000	993
2010-03-04	978	978	965	968	2,252,000	968
2010-03-03	964	979	960	971	2,095,000	971
2010-03-02	963	966	955	966	1,715,000	966
2010-03-01	944	956	944	951	1,570,000	951
2010-02-26	948	957	941	952	1,962,000	952
2010-02-25	951	957	938	943	2,682,000	943
2010-02-24	950	960	946	955	1,797,000	955
2010-02-23	958	971	955	969	1,696,000	969
2010-02-22	957	978	957	967	1,956,000	967
2010-02-19	971	972	942	944	2,704,000	944
2010-02-18	986	986	971	981	1,667,000	981
2010-02-17	968	981	964	976	1,297,000	976
2010-02-16	950	958	950	955	717,000	955
2010-02-15	966	972	950	954	1,355,000	954
2010-02-12	971	973	956	965	2,353,000	965
2010-02-10	956	968	946	958	1,601,000	958
2010-02-09	964	966	949	956	1,966,000	956
2010-02-08	972	977	964	965	1,191,000	965
2010-02-05	984	984	962	972	2,340,000	972
2010-02-04	976	1,003	976	999	2,084,000	999
2010-02-03	973	996	973	986	1,801,000	986
2010-02-02	962	974	960	967	1,539,000	967
2010-02-01	960	963	935	961	3,013,000	961
2010-01-29	962	962	950	954	2,301,000	954
2010-01-28	966	971	948	965	2,043,000	965
2010-01-27	966	971	956	956	2,809,000	956
2010-01-26	982	992	972	977	2,419,000	977
2010-01-25	997	997	975	980	2,190,000	980
2010-01-22	1,000	1,018	985	1,002	3,278,000	1,002
2010-01-21	996	1,027	995	1,027	5,188,000	1,027
2010-01-20	1,051	1,057	1,023	1,026	2,636,000	1,026
2010-01-19	1,056	1,063	1,050	1,055	1,591,000	1,055
2010-01-18	1,063	1,072	1,055	1,063	1,913,000	1,063
2010-01-15	1,067	1,073	1,058	1,072	2,566,000	1,072
2010-01-14	1,068	1,076	1,057	1,072	1,918,000	1,072
2010-01-13	1,083	1,088	1,066	1,067	2,111,000	1,067
2010-01-12	1,079	1,092	1,074	1,090	1,983,000	1,090
2010-01-08	1,072	1,082	1,060	1,066	3,233,000	1,066
2010-01-07	1,072	1,082	1,060	1,067	2,843,000	1,067
2010-01-06	1,055	1,076	1,050	1,071	3,351,000	1,071
2010-01-05	1,035	1,054	1,035	1,044	3,835,000	1,044
2010-01-04	1,004	1,013	999	1,008	850,000	1,008

分割・併合履歴：なし