1925 大和ハウス工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	917	918	911	918	1,055,000	918
2011-12-29	905	911	902	910	597,000	910
2011-12-28	913	918	906	907	1,152,000	907
2011-12-27	911	919	909	918	947,000	918
2011-12-26	929	929	916	918	921,000	918
2011-12-22	913	920	909	914	1,848,000	914
2011-12-21	918	920	913	918	1,373,000	918
2011-12-20	903	912	903	910	1,166,000	910
2011-12-19	911	914	906	907	1,293,000	907
2011-12-16	925	931	917	918	1,669,000	918
2011-12-15	929	930	917	919	1,712,000	919
2011-12-14	927	934	924	933	1,503,000	933
2011-12-13	917	937	917	932	2,012,000	932
2011-12-12	940	945	931	931	1,387,000	931
2011-12-09	914	930	914	925	5,661,000	925
2011-12-08	935	938	922	929	1,747,000	929
2011-12-07	934	951	928	950	1,696,000	950
2011-12-06	946	951	928	929	2,110,000	929
2011-12-05	940	943	931	943	1,057,000	943
2011-12-02	926	934	920	930	2,010,000	930
2011-12-01	934	943	913	917	2,891,000	917
2011-11-30	919	920	909	916	2,829,000	916
2011-11-29	918	931	914	921	2,230,000	921
2011-11-28	924	930	914	928	1,049,000	928
2011-11-25	930	940	922	924	1,213,000	924
2011-11-24	926	939	922	929	1,315,000	929
2011-11-22	928	945	926	939	1,404,000	939
2011-11-21	926	938	923	927	1,341,000	927
2011-11-18	928	932	921	926	1,838,000	926
2011-11-17	948	952	935	949	1,182,000	949
2011-11-16	970	974	950	952	969,000	952
2011-11-15	971	977	963	967	1,019,000	967
2011-11-14	969	974	961	974	1,305,000	974
2011-11-11	976	979	957	967	1,825,000	967
2011-11-10	965	971	957	971	1,428,000	971
2011-11-09	965	986	962	985	2,303,000	985
2011-11-08	972	982	950	952	2,563,000	952
2011-11-07	969	977	962	975	1,454,000	975
2011-11-04	972	972	957	969	1,408,000	969
2011-11-02	972	972	955	961	2,114,000	961
2011-11-01	977	981	972	977	1,471,000	977
2011-10-31	991	1,004	983	985	1,996,000	985
2011-10-28	1,008	1,015	991	997	2,428,000	997
2011-10-27	984	989	973	986	1,623,000	986
2011-10-26	993	993	974	978	1,446,000	978
2011-10-25	1,008	1,008	988	989	1,351,000	989
2011-10-24	1,000	1,009	998	1,004	1,058,000	1,004
2011-10-21	993	998	985	987	841,000	987
2011-10-20	998	999	987	989	1,519,000	989
2011-10-19	994	1,005	992	998	1,659,000	998
2011-10-18	997	1,007	976	979	1,313,000	979
2011-10-17	997	1,005	997	1,000	1,111,000	1,000
2011-10-14	986	994	983	992	1,539,000	992
2011-10-13	1,000	1,002	990	996	1,035,000	996
2011-10-12	999	1,003	995	998	1,949,000	998
2011-10-11	1,003	1,007	994	1,001	1,562,000	1,001
2011-10-07	985	989	977	980	1,440,000	980
2011-10-06	982	997	971	981	1,694,000	981
2011-10-05	991	998	979	981	2,558,000	981
2011-10-04	998	1,007	987	1,004	1,851,000	1,004
2011-10-03	985	1,016	985	1,012	1,751,000	1,012
2011-09-30	1,001	1,008	992	1,004	1,939,000	1,004
2011-09-29	987	1,010	980	1,010	2,178,000	1,010
2011-09-28	975	995	974	990	1,937,000	990
2011-09-27	959	970	951	970	1,765,000	970
2011-09-26	964	968	947	949	3,666,000	949
2011-09-22	930	952	930	950	2,395,000	950
2011-09-21	956	959	940	947	2,135,000	947
2011-09-20	949	956	945	955	1,520,000	955
2011-09-16	959	964	950	958	1,632,000	958
2011-09-15	941	947	938	943	1,679,000	943
2011-09-14	933	943	922	923	1,501,000	923
2011-09-13	938	941	931	939	1,617,000	939
2011-09-12	936	939	928	936	1,300,000	936
2011-09-09	955	975	953	954	5,068,000	954
2011-09-08	950	956	941	946	1,369,000	946
2011-09-07	939	950	931	943	1,857,000	943
2011-09-06	942	942	921	928	1,973,000	928
2011-09-05	941	947	936	944	1,848,000	944
2011-09-02	945	950	933	948	2,719,000	948
2011-09-01	949	955	940	951	2,631,000	951
2011-08-31	935	944	926	944	2,062,000	944
2011-08-30	923	938	923	934	2,044,000	934
2011-08-29	909	922	904	912	1,498,000	912
2011-08-26	917	917	908	913	1,982,000	913
2011-08-25	912	929	909	919	3,065,000	919
2011-08-24	918	923	895	897	3,658,000	897
2011-08-23	896	905	892	903	2,861,000	903
2011-08-22	884	897	882	888	2,642,000	888
2011-08-19	890	898	881	885	3,096,000	885
2011-08-18	915	918	903	909	3,659,000	909
2011-08-17	917	922	915	916	3,522,000	916
2011-08-16	917	925	915	917	3,201,000	917
2011-08-15	932	936	915	918	2,529,000	918
2011-08-12	919	925	910	918	3,350,000	918
2011-08-11	903	920	896	918	2,966,000	918
2011-08-10	932	935	914	921	4,631,000	921
2011-08-09	917	930	905	924	5,338,000	924
2011-08-08	978	979	940	946	3,141,000	946
2011-08-05	971	997	967	993	2,525,000	993
2011-08-04	1,013	1,018	1,002	1,008	1,801,000	1,008
2011-08-03	1,021	1,024	1,001	1,005	1,899,000	1,005
2011-08-02	1,030	1,035	1,027	1,034	1,207,000	1,034
2011-08-01	1,034	1,050	1,030	1,040	1,641,000	1,040
2011-07-29	1,022	1,040	1,019	1,035	2,120,000	1,035
2011-07-28	1,035	1,035	1,014	1,019	2,009,000	1,019
2011-07-27	1,047	1,048	1,033	1,042	1,934,000	1,042
2011-07-26	1,053	1,065	1,050	1,060	2,068,000	1,060
2011-07-25	1,055	1,055	1,045	1,049	1,586,000	1,049
2011-07-22	1,044	1,055	1,040	1,054	1,782,000	1,054
2011-07-21	1,050	1,050	1,030	1,033	2,662,000	1,033
2011-07-20	1,040	1,045	1,037	1,042	1,747,000	1,042
2011-07-19	1,028	1,038	1,025	1,030	1,429,000	1,030
2011-07-15	1,022	1,030	1,020	1,028	1,474,000	1,028
2011-07-14	1,026	1,029	1,019	1,020	1,431,000	1,020
2011-07-13	1,027	1,039	1,024	1,029	1,627,000	1,029
2011-07-12	1,023	1,031	1,022	1,026	2,326,000	1,026
2011-07-11	1,027	1,034	1,022	1,032	1,672,000	1,032
2011-07-08	1,049	1,049	1,034	1,037	2,000,000	1,037
2011-07-07	1,033	1,038	1,029	1,033	2,041,000	1,033
2011-07-06	1,018	1,032	1,016	1,032	1,733,000	1,032
2011-07-05	1,021	1,024	1,012	1,019	1,458,000	1,019
2011-07-04	1,024	1,029	1,020	1,027	1,545,000	1,027
2011-07-01	1,023	1,023	1,001	1,014	1,981,000	1,014
2011-06-30	1,031	1,034	1,009	1,011	2,477,000	1,011
2011-06-29	1,004	1,011	993	1,011	2,316,000	1,011
2011-06-28	985	992	980	989	2,479,000	989
2011-06-27	995	996	980	985	2,067,000	985
2011-06-24	994	1,001	986	994	1,983,000	994
2011-06-23	990	1,004	983	992	2,729,000	992
2011-06-22	990	1,006	977	1,001	5,493,000	1,001
2011-06-21	1,006	1,006	981	992	2,923,000	992
2011-06-20	999	1,009	995	999	2,455,000	999
2011-06-17	1,020	1,021	989	995	3,854,000	995
2011-06-16	1,021	1,029	1,011	1,011	2,470,000	1,011
2011-06-15	1,038	1,040	1,026	1,027	2,354,000	1,027
2011-06-14	1,035	1,045	1,032	1,035	3,319,000	1,035
2011-06-13	1,010	1,033	1,009	1,029	3,682,000	1,029
2011-06-10	998	1,009	995	1,006	4,702,000	1,006
2011-06-09	980	992	977	991	2,833,000	991
2011-06-08	980	993	973	983	2,391,000	983
2011-06-07	964	979	961	976	1,484,000	976
2011-06-06	963	971	957	968	2,152,000	968
2011-06-03	970	982	963	964	3,295,000	964
2011-06-02	978	978	964	972	3,035,000	972
2011-06-01	985	988	974	979	3,131,000	979
2011-05-31	979	992	973	992	2,307,000	992
2011-05-30	983	984	969	979	1,532,000	979
2011-05-27	991	992	981	984	1,553,000	984
2011-05-26	999	1,001	986	989	2,162,000	989
2011-05-25	989	1,003	981	984	2,361,000	984
2011-05-24	985	992	982	987	2,042,000	987
2011-05-23	997	1,002	983	990	1,828,000	990
2011-05-20	993	1,009	993	996	2,492,000	996
2011-05-19	1,002	1,007	988	988	1,599,000	988
2011-05-18	991	1,004	986	996	2,066,000	996
2011-05-17	980	995	980	985	2,384,000	985
2011-05-16	986	992	980	986	2,322,000	986
2011-05-13	999	1,000	973	982	2,960,000	982
2011-05-12	999	1,011	991	991	3,248,000	991
2011-05-11	986	1,005	980	1,003	3,996,000	1,003
2011-05-10	988	988	960	968	3,641,000	968
2011-05-09	981	988	976	977	2,574,000	977
2011-05-06	973	981	967	972	2,616,000	972
2011-05-02	976	982	970	977	2,510,000	977
2011-04-28	942	975	939	973	6,059,000	973
2011-04-27	923	946	923	932	3,537,000	932
2011-04-26	917	919	907	916	2,790,000	916
2011-04-25	918	932	917	923	2,828,000	923
2011-04-22	928	938	918	929	3,668,000	929
2011-04-21	947	948	932	934	3,531,000	934
2011-04-20	949	953	935	944	3,825,000	944
2011-04-19	957	960	943	947	2,651,000	947
2011-04-18	976	976	964	966	1,572,000	966
2011-04-15	977	979	966	974	2,399,000	974
2011-04-14	959	981	952	976	3,469,000	976
2011-04-13	973	977	958	961	7,429,000	961
2011-04-12	980	991	968	990	4,211,000	990
2011-04-11	992	1,005	982	991	2,516,000	991
2011-04-08	971	995	961	992	4,811,000	992
2011-04-07	995	1,002	963	970	5,484,000	970
2011-04-06	1,002	1,010	982	986	5,428,000	986
2011-04-05	1,020	1,021	995	1,001	3,658,000	1,001
2011-04-04	1,027	1,036	1,020	1,032	3,362,000	1,032
2011-04-01	1,023	1,029	1,013	1,019	3,324,000	1,019
2011-03-31	1,033	1,034	1,012	1,022	2,860,000	1,022
2011-03-30	1,035	1,037	1,013	1,032	4,106,000	1,032
2011-03-29	1,024	1,037	1,010	1,026	6,060,000	1,026
2011-03-28	1,078	1,078	1,049	1,055	5,853,000	1,055
2011-03-25	1,090	1,092	1,064	1,078	4,392,000	1,078
2011-03-24	1,075	1,094	1,061	1,069	3,683,000	1,069
2011-03-23	1,118	1,120	1,065	1,080	5,134,000	1,080
2011-03-22	1,038	1,094	1,032	1,088	6,773,000	1,088
2011-03-18	999	1,019	996	1,008	5,508,000	1,008
2011-03-17	975	1,003	959	989	4,338,000	989
2011-03-16	1,030	1,039	955	1,005	6,704,000	1,005
2011-03-15	1,069	1,069	912	944	10,131,000	944
2011-03-14	1,130	1,130	1,069	1,099	12,879,000	1,099
2011-03-11	982	993	980	980	5,395,000	980
2011-03-10	1,006	1,006	984	990	1,932,000	990
2011-03-09	1,015	1,021	1,008	1,008	1,652,000	1,008
2011-03-08	1,023	1,027	1,005	1,007	1,617,000	1,007
2011-03-07	1,026	1,027	1,010	1,017	1,660,000	1,017
2011-03-04	1,040	1,045	1,030	1,034	1,642,000	1,034
2011-03-03	1,026	1,029	1,022	1,026	2,025,000	1,026
2011-03-02	1,043	1,046	1,013	1,015	3,368,000	1,015
2011-03-01	1,051	1,059	1,050	1,059	1,849,000	1,059
2011-02-28	1,038	1,054	1,024	1,046	2,773,000	1,046
2011-02-25	1,032	1,045	1,032	1,037	2,279,000	1,037
2011-02-24	1,033	1,037	1,020	1,022	1,889,000	1,022
2011-02-23	1,035	1,046	1,027	1,033	2,524,000	1,033
2011-02-22	1,040	1,046	1,027	1,034	2,081,000	1,034
2011-02-21	1,040	1,048	1,034	1,048	2,328,000	1,048
2011-02-18	1,042	1,045	1,032	1,041	1,998,000	1,041
2011-02-17	1,043	1,044	1,032	1,037	1,688,000	1,037
2011-02-16	1,050	1,053	1,036	1,041	1,938,000	1,041
2011-02-15	1,048	1,050	1,036	1,042	1,443,000	1,042
2011-02-14	1,050	1,051	1,034	1,043	1,498,000	1,043
2011-02-10	1,002	1,041	1,002	1,036	3,883,000	1,036
2011-02-09	1,030	1,031	1,000	1,001	4,086,000	1,001
2011-02-08	1,031	1,031	1,021	1,021	1,559,000	1,021
2011-02-07	1,031	1,035	1,023	1,027	1,600,000	1,027
2011-02-04	1,021	1,032	1,018	1,023	1,970,000	1,023
2011-02-03	1,016	1,016	1,005	1,005	1,223,000	1,005
2011-02-02	1,014	1,028	1,014	1,020	2,061,000	1,020
2011-02-01	1,001	1,009	996	999	1,947,000	999
2011-01-31	1,006	1,009	999	1,001	2,747,000	1,001
2011-01-28	1,032	1,032	1,012	1,026	2,684,000	1,026
2011-01-27	1,030	1,039	1,026	1,035	2,779,000	1,035
2011-01-26	1,022	1,030	1,017	1,026	2,552,000	1,026
2011-01-25	1,015	1,023	1,010	1,021	1,783,000	1,021
2011-01-24	1,002	1,007	993	1,004	1,505,000	1,004
2011-01-21	1,019	1,024	995	996	2,569,000	996
2011-01-20	1,013	1,022	1,012	1,015	1,883,000	1,015
2011-01-19	1,019	1,021	1,008	1,017	2,128,000	1,017
2011-01-18	1,016	1,025	1,012	1,015	2,977,000	1,015
2011-01-17	1,041	1,044	1,021	1,022	1,826,000	1,022
2011-01-14	1,028	1,042	1,027	1,029	2,422,000	1,029
2011-01-13	1,029	1,038	1,029	1,035	1,399,000	1,035
2011-01-12	1,019	1,027	1,015	1,022	2,946,000	1,022
2011-01-11	1,021	1,021	1,014	1,018	2,310,000	1,018
2011-01-07	1,028	1,036	1,024	1,032	1,488,000	1,032
2011-01-06	1,026	1,030	1,018	1,025	1,480,000	1,025
2011-01-05	1,010	1,012	1,004	1,012	1,344,000	1,012
2011-01-04	1,005	1,014	1,005	1,009	1,885,000	1,009

分割・併合履歴：なし