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