1. HOME >
  2. 株価時系列 >
  3. 1925 >
  4. 2012年

1925 大和ハウス工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4901,4911,4581,4792,124,0001,479
2012-12-271,4881,4901,4651,4822,242,0001,482
2012-12-261,4491,4711,4481,4712,257,0001,471
2012-12-251,4251,4391,4201,4351,561,0001,435
2012-12-211,4101,4261,3971,4032,233,0001,403
2012-12-201,3951,4051,3931,3952,663,0001,395
2012-12-191,3971,4091,3791,4054,569,0001,405
2012-12-181,3481,3831,3471,3763,315,0001,376
2012-12-171,3571,3601,3361,3362,815,0001,336
2012-12-141,3301,3521,3231,3504,882,0001,350
2012-12-131,3351,3381,3151,3222,430,0001,322
2012-12-121,3261,3271,3121,3151,539,0001,315
2012-12-111,3111,3251,3101,3191,975,0001,319
2012-12-101,3141,3161,3051,3061,397,0001,306
2012-12-071,3001,3141,2971,3061,917,0001,306
2012-12-061,3041,3071,2951,3011,355,0001,301
2012-12-051,2901,3051,2901,2931,932,0001,293
2012-12-041,2731,2861,2671,2811,131,0001,281
2012-12-031,2661,2761,2631,2701,611,0001,270
2012-11-301,2631,2731,2541,2602,208,0001,260
2012-11-291,2651,2681,2531,2571,529,0001,257
2012-11-281,2611,2721,2601,2631,645,0001,263
2012-11-271,2451,2601,2401,2571,462,0001,257
2012-11-261,2611,2651,2431,2461,421,0001,246
2012-11-221,2611,2631,2351,2451,238,0001,245
2012-11-211,2541,2561,2351,2431,301,0001,243
2012-11-201,2391,2501,2371,2461,626,0001,246
2012-11-191,2401,2461,2321,2371,737,0001,237
2012-11-161,2121,2351,2111,2342,008,0001,234
2012-11-151,1911,2131,1901,2122,545,0001,212
2012-11-141,1681,1871,1651,1811,389,0001,181
2012-11-131,1681,1741,1591,1741,271,0001,174
2012-11-121,1711,1801,1671,1681,020,0001,168
2012-11-091,1631,1801,1541,1752,181,0001,175
2012-11-081,1711,1831,1631,1662,161,0001,166
2012-11-071,1941,1941,1721,1871,337,0001,187
2012-11-061,1891,1921,1801,186908,0001,186
2012-11-051,1931,2021,1861,1871,103,0001,187
2012-11-021,2071,2251,2061,2071,361,0001,207
2012-11-011,2001,2021,1891,1971,142,0001,197
2012-10-311,1921,2131,1871,2091,563,0001,209
2012-10-301,2061,2161,1871,1871,383,0001,187
2012-10-291,1971,2071,1951,2061,396,0001,206
2012-10-261,1831,2031,1821,1842,308,0001,184
2012-10-251,1811,1841,1711,1791,670,0001,179
2012-10-241,1591,1841,1571,1761,186,0001,176
2012-10-231,1781,1811,1661,1701,286,0001,170
2012-10-221,1461,1711,1451,1701,133,0001,170
2012-10-191,1521,1651,1461,1621,933,0001,162
2012-10-181,1591,1731,1551,1582,178,0001,158
2012-10-171,1501,1631,1461,1502,158,0001,150
2012-10-161,1451,1551,1381,1451,981,0001,145
2012-10-151,1711,1711,1431,1462,237,0001,146
2012-10-121,1591,1741,1571,1722,092,0001,172
2012-10-111,1541,1571,1441,1471,484,0001,147
2012-10-101,1701,1721,1561,1611,483,0001,161
2012-10-091,1811,1941,1811,1871,246,0001,187
2012-10-051,1801,1821,1711,1781,195,0001,178
2012-10-041,1551,1951,1531,1813,358,0001,181
2012-10-031,1221,1411,1201,1341,765,0001,134
2012-10-021,1251,1331,1191,1201,527,0001,120
2012-10-011,1371,1371,1161,1231,062,0001,123
2012-09-281,1431,1551,1311,1332,101,0001,133
2012-09-271,1291,1421,1241,1421,011,0001,142
2012-09-261,1241,1391,1201,1301,806,0001,130
2012-09-251,1291,1371,1251,1371,853,0001,137
2012-09-241,1211,1281,1111,1261,940,0001,126
2012-09-211,1171,1281,1161,1211,405,0001,121
2012-09-201,1231,1321,1121,1142,163,0001,114
2012-09-191,1271,1331,1151,1222,264,0001,122
2012-09-181,1171,1251,1091,1162,162,0001,116
2012-09-141,1001,1101,0961,1102,957,0001,110
2012-09-131,1021,1021,0891,095880,0001,095
2012-09-121,0881,1011,0811,1011,035,0001,101
2012-09-111,0871,0891,0741,0861,565,0001,086
2012-09-101,0911,0981,0871,0961,132,0001,096
2012-09-071,1111,1111,0881,0941,589,0001,094
2012-09-061,0861,0981,0841,0912,198,0001,091
2012-09-051,0761,0831,0691,0711,377,0001,071
2012-09-041,0881,0901,0721,0781,386,0001,078
2012-09-031,0971,1061,0911,0911,224,0001,091
2012-08-311,0841,0981,0821,0901,347,0001,090
2012-08-301,1001,1021,0911,0941,471,0001,094
2012-08-291,1051,1071,0931,0971,670,0001,097
2012-08-281,1271,1271,1011,1051,529,0001,105
2012-08-271,1341,1341,1181,1191,306,0001,119
2012-08-241,1081,1191,1071,1161,090,0001,116
2012-08-231,1031,1171,1011,1141,420,0001,114
2012-08-221,1071,1201,1011,1142,396,0001,114
2012-08-211,1021,1081,1001,1001,668,0001,100
2012-08-201,1051,1051,0941,0971,876,0001,097
2012-08-171,1051,1081,0951,1012,162,0001,101
2012-08-161,0991,1101,0991,1061,469,0001,106
2012-08-151,1121,1121,0931,1001,484,0001,100
2012-08-141,1031,1101,0971,1002,826,0001,100
2012-08-131,0851,1011,0761,0983,150,0001,098
2012-08-101,1421,1491,1301,1432,428,0001,143
2012-08-091,1231,1401,1171,1401,376,0001,140
2012-08-081,1331,1401,1171,1251,519,0001,125
2012-08-071,1231,1291,1191,122981,0001,122
2012-08-061,1231,1321,1191,1281,435,0001,128
2012-08-031,0981,1141,0941,1011,419,0001,101
2012-08-021,1011,1171,1001,1081,243,0001,108
2012-08-011,1001,1041,0871,0981,583,0001,098
2012-07-311,1081,1221,1011,1181,779,0001,118
2012-07-301,0941,1091,0921,1061,652,0001,106
2012-07-271,0831,0921,0721,0822,440,0001,082
2012-07-261,0791,0841,0671,0742,225,0001,074
2012-07-251,1131,1141,0751,0802,729,0001,080
2012-07-241,0851,0991,0831,0912,127,0001,091
2012-07-231,0901,1051,0811,0842,368,0001,084
2012-07-201,1211,1301,1031,1072,142,0001,107
2012-07-191,1331,1431,1261,1281,570,0001,128
2012-07-181,1371,1561,1321,1342,679,0001,134
2012-07-171,1201,1431,1171,1311,934,0001,131
2012-07-131,1021,1161,1021,1111,568,0001,111
2012-07-121,1141,1211,1031,1061,911,0001,106
2012-07-111,1141,1231,1051,1171,935,0001,117
2012-07-101,1131,1281,1051,1092,372,0001,109
2012-07-091,1081,1251,1061,1221,674,0001,122
2012-07-061,1261,1331,1181,1211,415,0001,121
2012-07-051,1301,1401,1231,1261,338,0001,126
2012-07-041,1431,1441,1321,1331,262,0001,133
2012-07-031,1271,1411,1261,1371,639,0001,137
2012-07-021,1371,1381,1241,1281,625,0001,128
2012-06-291,1071,1331,1011,1272,691,0001,127
2012-06-281,0801,1101,0801,1081,906,0001,108
2012-06-271,0511,0771,0501,0751,848,0001,075
2012-06-261,0441,0561,0421,0542,459,0001,054
2012-06-251,0621,0621,0511,0531,882,0001,053
2012-06-221,0431,0621,0431,0561,653,0001,056
2012-06-211,0451,0601,0451,0561,696,0001,056
2012-06-201,0421,0541,0421,0502,555,0001,050
2012-06-191,0341,0431,0311,0341,249,0001,034
2012-06-181,0401,0441,0341,0341,178,0001,034
2012-06-151,0391,0421,0241,0272,332,0001,027
2012-06-141,0171,0331,0171,0272,348,0001,027
2012-06-131,0161,0331,0151,0271,506,0001,027
2012-06-121,0021,0189981,0171,844,0001,017
2012-06-111,0271,0281,0101,0111,969,0001,011
2012-06-081,0301,0369961,0055,942,0001,005
2012-06-071,0221,0401,0191,0402,189,0001,040
2012-06-061,0151,0241,0101,0212,402,0001,021
2012-06-051,0131,0169981,0122,463,0001,012
2012-06-049861,0089781,0083,404,0001,008
2012-06-011,0011,0099971,0043,029,0001,004
2012-05-319951,0059851,0004,532,0001,000
2012-05-301,0121,0169981,0102,314,0001,010
2012-05-291,0001,0119921,0111,906,0001,011
2012-05-281,0041,0079961,0021,644,0001,002
2012-05-259971,0069859992,085,000999
2012-05-249739959739901,983,000990
2012-05-239929929709731,902,000973
2012-05-229919929789901,617,000990
2012-05-219709939679801,657,000980
2012-05-189759789679732,162,000973
2012-05-179919999839921,911,000992
2012-05-169919969839912,479,000991
2012-05-159851,0019759932,324,000993
2012-05-149821,0029799861,765,000986
2012-05-119931,0059769862,859,000986
2012-05-101,0061,0181,0001,0032,634,0001,003
2012-05-091,0161,0171,0101,0161,980,0001,016
2012-05-081,0191,0221,0121,0191,594,0001,019
2012-05-071,0021,0221,0011,0151,399,0001,015
2012-05-021,0341,0361,0221,0301,719,0001,030
2012-05-011,0281,0321,0221,0231,518,0001,023
2012-04-271,0491,0641,0301,0342,702,0001,034
2012-04-261,0551,0611,0481,0561,463,0001,056
2012-04-251,0401,0541,0401,0491,548,0001,049
2012-04-241,0281,0371,0261,0321,065,0001,032
2012-04-231,0351,0421,0311,0341,190,0001,034
2012-04-201,0391,0421,0351,0391,395,0001,039
2012-04-191,0411,0451,0361,0391,710,0001,039
2012-04-181,0471,0571,0461,0571,173,0001,057
2012-04-171,0401,0461,0321,0381,397,0001,038
2012-04-161,0471,0491,0381,0401,748,0001,040
2012-04-131,0601,0671,0541,0603,209,0001,060
2012-04-121,0561,0581,0501,0561,765,0001,056
2012-04-111,0401,0531,0361,0491,590,0001,049
2012-04-101,0581,0671,0501,0551,548,0001,055
2012-04-091,0571,0701,0541,0571,676,0001,057
2012-04-061,0681,0761,0611,0641,307,0001,064
2012-04-051,0741,0801,0651,0702,187,0001,070
2012-04-041,0951,1051,0781,0781,954,0001,078
2012-04-031,0911,1021,0881,0961,735,0001,096
2012-04-021,1011,1041,0801,0802,932,0001,080
2012-03-301,1111,1111,0911,0942,356,0001,094
2012-03-291,0981,1071,0971,1031,628,0001,103
2012-03-281,0911,1031,0831,0992,409,0001,099
2012-03-271,1101,1301,1101,1283,046,0001,128
2012-03-261,0911,1101,0911,1041,968,0001,104
2012-03-231,0941,1041,0941,0971,670,0001,097
2012-03-221,1001,1101,0931,1102,623,0001,110
2012-03-211,1011,1121,0971,1012,050,0001,101
2012-03-191,1081,1151,1071,1121,300,0001,112
2012-03-161,1101,1111,1031,1081,749,0001,108
2012-03-151,0881,1121,0871,1052,759,0001,105
2012-03-141,0871,0901,0801,0802,122,0001,080
2012-03-131,0711,0881,0671,0682,847,0001,068
2012-03-121,0851,0881,0771,0771,829,0001,077
2012-03-091,0801,0841,0641,0764,811,0001,076
2012-03-081,0621,0661,0561,0631,654,0001,063
2012-03-071,0371,0531,0371,0511,701,0001,051
2012-03-061,0551,0631,0521,0541,611,0001,054
2012-03-051,0551,0621,0491,0541,112,0001,054
2012-03-021,0621,0631,0551,0571,905,0001,057
2012-03-011,0491,0541,0331,0392,605,0001,039
2012-02-291,0511,0631,0461,0492,832,0001,049
2012-02-281,0331,0441,0221,0432,211,0001,043
2012-02-271,0441,0461,0341,0392,249,0001,039
2012-02-241,0371,0381,0271,0372,267,0001,037
2012-02-231,0241,0371,0211,0361,908,0001,036
2012-02-221,0161,0231,0131,0181,791,0001,018
2012-02-211,0081,0201,0031,0122,324,0001,012
2012-02-201,0241,0261,0071,0091,592,0001,009
2012-02-171,0301,0331,0021,0153,700,0001,015
2012-02-169909929809851,368,000985
2012-02-159801,0009799912,645,000991
2012-02-149709779619732,366,000973
2012-02-139679779669751,718,000975
2012-02-109469689459653,419,000965
2012-02-099549609509532,321,000953
2012-02-089749769579602,239,000960
2012-02-079689779679741,401,000974
2012-02-069719789699731,356,000973
2012-02-03967970959961962,000961
2012-02-029719769669681,148,000968
2012-02-019649789649711,292,000971
2012-01-319749789619631,683,000963
2012-01-309809809749751,261,000975
2012-01-279759789709741,661,000974
2012-01-26971976968972967,000972
2012-01-259719749619701,488,000970
2012-01-249639679589651,134,000965
2012-01-239569649559611,226,000961
2012-01-209559639489561,622,000956
2012-01-199439549439481,355,000948
2012-01-189569589389431,784,000943
2012-01-179299559279551,813,000955
2012-01-16931931920927696,000927
2012-01-139259369239312,163,000931
2012-01-129289309169161,181,000916
2012-01-119289379249311,385,000931
2012-01-109309369279321,536,000932
2012-01-069219279179271,335,000927
2012-01-059329339229231,320,000923
2012-01-049299399269341,285,000934

分割・併合履歴 ： なし