1925 大和ハウス工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,343.5	2,343.5	2,293	2,293	1,248,700	2,293
2014-12-29	2,325	2,341	2,300	2,331.5	1,222,500	2,331.50
2014-12-26	2,309.5	2,339.5	2,303.5	2,325	994,200	2,325
2014-12-25	2,330.5	2,332	2,313	2,316.5	1,083,500	2,316.50
2014-12-24	2,309.5	2,338	2,304.5	2,316.5	1,763,100	2,316.50
2014-12-22	2,299.5	2,310	2,271.5	2,290.5	1,326,300	2,290.50
2014-12-19	2,263	2,285	2,252.5	2,281.5	2,477,400	2,281.50
2014-12-18	2,205	2,252.5	2,194	2,219	2,721,300	2,219
2014-12-17	2,129.5	2,175	2,125	2,134.5	2,636,100	2,134.50
2014-12-16	2,135	2,144.5	2,113.5	2,129.5	3,119,600	2,129.50
2014-12-15	2,214.5	2,218.5	2,180	2,182.5	1,769,200	2,182.50
2014-12-12	2,222	2,272	2,217.5	2,241	4,142,600	2,241
2014-12-11	2,200	2,237.5	2,191.5	2,229	2,036,300	2,229
2014-12-10	2,328.5	2,331.5	2,200.5	2,234	3,200,400	2,234
2014-12-09	2,348	2,370.5	2,340.5	2,357.5	2,404,200	2,357.50
2014-12-08	2,340.5	2,349.5	2,309.5	2,321.5	1,842,400	2,321.50
2014-12-05	2,301	2,330	2,300.5	2,329	1,344,700	2,329
2014-12-04	2,347.5	2,349.5	2,315	2,318.5	1,464,200	2,318.50
2014-12-03	2,306	2,333.5	2,298	2,302	1,589,600	2,302
2014-12-02	2,268	2,300	2,263.5	2,300	1,526,900	2,300
2014-12-01	2,251	2,294.5	2,241.5	2,282.5	1,669,700	2,282.50
2014-11-28	2,226.5	2,265	2,224	2,260.5	1,809,600	2,260.50
2014-11-27	2,234	2,244.5	2,212	2,216	1,649,900	2,216
2014-11-26	2,285	2,300.5	2,227.5	2,232	3,031,100	2,232
2014-11-25	2,270.5	2,310	2,257	2,305.5	3,803,800	2,305.50
2014-11-21	2,247	2,249.5	2,208	2,246	1,919,400	2,246
2014-11-20	2,293.5	2,300	2,247	2,256.5	2,964,200	2,256.50
2014-11-19	2,250	2,264	2,240.5	2,249	1,882,100	2,249
2014-11-18	2,252	2,259.5	2,206	2,232	3,019,100	2,232
2014-11-17	2,300	2,300	2,210.5	2,222	3,214,300	2,222
2014-11-14	2,249.5	2,297.5	2,239.5	2,296.5	4,457,700	2,296.50
2014-11-13	2,202	2,235	2,197	2,218.5	2,578,300	2,218.50
2014-11-12	2,233.5	2,238.5	2,204.5	2,211.5	3,571,700	2,211.50
2014-11-11	2,201.5	2,226	2,194.5	2,225	2,901,300	2,225
2014-11-10	2,192.5	2,209	2,173	2,199.5	2,636,300	2,199.50
2014-11-07	2,187.5	2,197	2,169	2,187	2,804,600	2,187
2014-11-06	2,184	2,190	2,121	2,137.5	2,354,800	2,137.50
2014-11-05	2,165	2,185	2,135	2,171	3,354,700	2,171
2014-11-04	2,200	2,200	2,121	2,178	7,544,600	2,178
2014-10-31	1,990	2,094	1,964.5	2,083.5	5,204,200	2,083.50
2014-10-30	1,968.5	1,981	1,946	1,980.5	3,214,400	1,980.50
2014-10-29	1,935	1,954.5	1,923.5	1,950.5	2,364,400	1,950.50
2014-10-28	1,945	1,948.5	1,913	1,923	1,746,400	1,923
2014-10-27	1,944	1,948	1,922	1,945.5	1,592,100	1,945.50
2014-10-24	1,928.5	1,929.5	1,904	1,919.5	1,626,200	1,919.50
2014-10-23	1,918	1,920	1,891	1,909	1,941,800	1,909
2014-10-22	1,897.5	1,926	1,871.5	1,922	3,251,700	1,922
2014-10-21	1,888	1,889	1,836	1,844.5	2,534,100	1,844.50
2014-10-20	1,868.5	1,887.5	1,849.5	1,884.5	3,222,700	1,884.50
2014-10-17	1,841.5	1,854	1,805.5	1,811	3,241,400	1,811
2014-10-16	1,854	1,865.5	1,827	1,833	3,013,900	1,833
2014-10-15	1,885	1,916	1,866.5	1,907	2,989,700	1,907
2014-10-14	1,903.5	1,919	1,876.5	1,885.5	3,814,000	1,885.50
2014-10-10	1,888	1,930.5	1,881.5	1,921	3,412,800	1,921
2014-10-09	1,960	1,998	1,920.5	1,924.5	3,358,000	1,924.50
2014-10-08	1,945	1,953	1,924	1,932	2,437,800	1,932
2014-10-07	1,949.5	1,981	1,937	1,963	2,558,500	1,963
2014-10-06	1,975	1,979	1,950.5	1,963.5	2,744,600	1,963.50
2014-10-03	1,919	1,952	1,914.5	1,934	2,446,200	1,934
2014-10-02	1,960.5	1,963.5	1,918	1,921.5	3,148,900	1,921.50
2014-10-01	1,976.5	1,988	1,968	1,968	2,003,400	1,968
2014-09-30	2,001	2,007	1,956	1,967.5	2,577,100	1,967.50
2014-09-29	1,997.5	2,004.5	1,985.5	2,003	1,658,300	2,003
2014-09-26	1,974	1,994.5	1,965.5	1,988	2,380,700	1,988
2014-09-25	2,022.5	2,035.5	1,996.5	2,019.5	3,140,200	2,019.50
2014-09-24	1,958	1,984.5	1,956	1,982.5	2,633,700	1,982.50
2014-09-22	1,958	1,979.5	1,955	1,975.5	2,862,000	1,975.50
2014-09-19	1,938.5	1,983.5	1,932	1,960.5	5,225,100	1,960.50
2014-09-18	1,895	1,919	1,881	1,909	3,785,700	1,909
2014-09-17	1,877	1,883.5	1,847.5	1,855	1,941,500	1,855
2014-09-16	1,865	1,871	1,845	1,864.5	3,359,000	1,864.50
2014-09-12	1,847	1,882.5	1,840.5	1,875.5	5,187,600	1,875.50
2014-09-11	1,924	1,932.5	1,895.5	1,904	2,206,200	1,904
2014-09-10	1,901	1,919	1,896	1,912.5	2,469,200	1,912.50
2014-09-09	1,946	1,951	1,894.5	1,897.5	2,617,700	1,897.50
2014-09-08	1,943.5	1,954	1,926	1,935.5	1,964,500	1,935.50
2014-09-05	1,943	1,965.5	1,923	1,924.5	3,066,300	1,924.50
2014-09-04	1,963.5	1,967.5	1,934	1,935	2,897,300	1,935
2014-09-03	2,007.5	2,009	1,973	1,982	2,168,300	1,982
2014-09-02	1,968	2,001.5	1,963	1,978.5	2,357,000	1,978.50
2014-09-01	1,995.5	1,997	1,962.5	1,970.5	1,740,200	1,970.50
2014-08-29	1,996	2,000	1,966	1,967.5	2,602,400	1,967.50
2014-08-28	2,016	2,018	2,000.5	2,004	1,430,900	2,004
2014-08-27	2,021	2,040	2,020	2,035.5	1,715,100	2,035.50
2014-08-26	2,047	2,056	2,011.5	2,023	1,797,200	2,023
2014-08-25	2,064	2,065	2,038	2,053	1,354,200	2,053
2014-08-22	2,064	2,074	2,036.5	2,045	1,401,000	2,045
2014-08-21	2,052.5	2,063	2,041	2,054	2,056,900	2,054
2014-08-20	2,079	2,085.5	2,042.5	2,048.5	1,560,800	2,048.50
2014-08-19	2,074	2,080.5	2,051	2,061	1,661,300	2,061
2014-08-18	2,024.5	2,052	2,024	2,041	2,203,000	2,041
2014-08-15	2,088.5	2,092	2,061.5	2,074.5	1,953,600	2,074.50
2014-08-14	2,070	2,093.5	2,057.5	2,093	2,195,700	2,093
2014-08-13	2,070	2,075.5	2,042.5	2,051	1,857,700	2,051
2014-08-12	2,047.5	2,078.5	2,041	2,060.5	2,207,800	2,060.50
2014-08-11	1,985	2,062	1,957	2,058	4,017,800	2,058
2014-08-08	1,947.5	2,000	1,920	1,937	3,280,700	1,937
2014-08-07	1,978.5	1,980.5	1,943	1,978	2,891,400	1,978
2014-08-06	1,999.5	2,009.5	1,976.5	1,981	2,663,900	1,981
2014-08-05	2,035	2,041	2,002	2,003.5	3,940,200	2,003.50
2014-08-04	2,060	2,066	2,030	2,051	3,545,100	2,051
2014-08-01	2,101	2,110.5	2,082	2,085.5	2,007,800	2,085.50
2014-07-31	2,135	2,147.5	2,111	2,111	2,130,000	2,111
2014-07-30	2,122	2,135	2,108	2,117.5	1,741,000	2,117.50
2014-07-29	2,110	2,117.5	2,087.5	2,114	1,722,000	2,114
2014-07-28	2,088.5	2,113	2,079.5	2,109.5	1,866,000	2,109.50
2014-07-25	2,100	2,105	2,084	2,105	2,063,000	2,105
2014-07-24	2,112.5	2,116.5	2,079	2,082	2,321,000	2,082
2014-07-23	2,124	2,128.5	2,108.5	2,119.5	1,117,000	2,119.50
2014-07-22	2,131.5	2,140	2,119	2,123.5	1,633,000	2,123.50
2014-07-18	2,117	2,132	2,092	2,131	1,313,000	2,131
2014-07-17	2,141	2,147	2,130	2,143	1,137,000	2,143
2014-07-16	2,131	2,143	2,124	2,130	1,207,000	2,130
2014-07-15	2,136	2,141	2,126	2,135	1,402,000	2,135
2014-07-14	2,110	2,114	2,093	2,111	1,551,000	2,111
2014-07-11	2,120	2,123	2,098	2,109	1,975,000	2,109
2014-07-10	2,156	2,157	2,126	2,129	1,723,000	2,129
2014-07-09	2,142	2,146	2,128	2,138	1,703,000	2,138
2014-07-08	2,160	2,175	2,142	2,167	2,139,000	2,167
2014-07-07	2,151	2,180	2,150	2,166	2,097,000	2,166
2014-07-04	2,137	2,141	2,129	2,141	1,119,000	2,141
2014-07-03	2,148	2,149	2,118	2,123	1,164,000	2,123
2014-07-02	2,149	2,149	2,119	2,129	2,113,000	2,129
2014-07-01	2,100	2,148	2,096	2,145	3,376,000	2,145
2014-06-30	2,088	2,100	2,064	2,100	2,059,000	2,100
2014-06-27	2,089	2,106	2,041	2,059	2,553,000	2,059
2014-06-26	2,083	2,083	2,050	2,052	1,595,000	2,052
2014-06-25	2,077	2,080	2,064	2,068	1,077,000	2,068
2014-06-24	2,070	2,079	2,050	2,076	1,145,000	2,076
2014-06-23	2,091	2,098	2,065	2,073	1,598,000	2,073
2014-06-20	2,062	2,090	2,058	2,089	2,563,000	2,089
2014-06-19	2,002	2,063	2,002	2,061	2,569,000	2,061
2014-06-18	2,006	2,017	1,997	2,006	1,481,000	2,006
2014-06-17	1,981	2,010	1,976	2,008	2,365,000	2,008
2014-06-16	1,995	2,003	1,980	1,988	1,516,000	1,988
2014-06-13	1,954	1,996	1,952	1,991	2,869,000	1,991
2014-06-12	1,988	1,998	1,972	1,987	1,321,000	1,987
2014-06-11	1,986	2,007	1,983	2,006	1,473,000	2,006
2014-06-10	1,995	2,015	1,981	1,986	1,332,000	1,986
2014-06-09	2,020	2,023	1,988	1,994	1,371,000	1,994
2014-06-06	2,012	2,019	2,002	2,008	1,965,000	2,008
2014-06-05	2,012	2,018	1,992	1,997	2,159,000	1,997
2014-06-04	1,999	2,018	1,987	2,012	3,448,000	2,012
2014-06-03	1,970	1,987	1,966	1,975	2,467,000	1,975
2014-06-02	1,931	1,956	1,923	1,952	1,935,000	1,952
2014-05-30	1,915	1,927	1,904	1,905	2,266,000	1,905
2014-05-29	1,915	1,920	1,891	1,907	1,786,000	1,907
2014-05-28	1,893	1,919	1,883	1,915	1,910,000	1,915
2014-05-27	1,882	1,912	1,882	1,897	1,373,000	1,897
2014-05-26	1,899	1,900	1,879	1,892	1,384,000	1,892
2014-05-23	1,864	1,891	1,861	1,876	3,674,000	1,876
2014-05-22	1,862	1,868	1,833	1,846	3,062,000	1,846
2014-05-21	1,861	1,863	1,839	1,861	2,329,000	1,861
2014-05-20	1,863	1,869	1,844	1,861	1,710,000	1,861
2014-05-19	1,871	1,879	1,861	1,862	1,933,000	1,862
2014-05-16	1,850	1,875	1,842	1,872	2,325,000	1,872
2014-05-15	1,861	1,877	1,840	1,876	1,764,000	1,876
2014-05-14	1,880	1,885	1,868	1,876	2,120,000	1,876
2014-05-13	1,859	1,887	1,859	1,885	2,472,000	1,885
2014-05-12	1,830	1,843	1,799	1,839	3,612,000	1,839
2014-05-09	1,738	1,818	1,726	1,803	3,619,000	1,803
2014-05-08	1,732	1,756	1,723	1,736	2,699,000	1,736
2014-05-07	1,708	1,738	1,706	1,729	4,238,000	1,729
2014-05-02	1,740	1,743	1,723	1,735	2,021,000	1,735
2014-05-01	1,737	1,753	1,729	1,748	2,004,000	1,748
2014-04-30	1,752	1,752	1,716	1,723	2,215,000	1,723
2014-04-28	1,700	1,725	1,697	1,712	1,858,000	1,712
2014-04-25	1,727	1,753	1,719	1,733	2,493,000	1,733
2014-04-24	1,724	1,727	1,704	1,720	1,694,000	1,720
2014-04-23	1,711	1,733	1,706	1,724	1,803,000	1,724
2014-04-22	1,721	1,739	1,707	1,707	1,424,000	1,707
2014-04-21	1,729	1,736	1,713	1,714	1,416,000	1,714
2014-04-18	1,722	1,731	1,709	1,729	1,444,000	1,729
2014-04-17	1,727	1,741	1,712	1,716	2,290,000	1,716
2014-04-16	1,691	1,731	1,688	1,728	2,270,000	1,728
2014-04-15	1,720	1,724	1,677	1,681	1,949,000	1,681
2014-04-14	1,685	1,706	1,673	1,692	1,668,000	1,692
2014-04-11	1,696	1,720	1,682	1,700	2,956,000	1,700
2014-04-10	1,740	1,748	1,715	1,721	1,984,000	1,721
2014-04-09	1,734	1,751	1,713	1,722	2,613,000	1,722
2014-04-08	1,742	1,769	1,722	1,748	1,959,000	1,748
2014-04-07	1,793	1,800	1,756	1,770	2,787,000	1,770
2014-04-04	1,798	1,812	1,781	1,810	2,834,000	1,810
2014-04-03	1,764	1,800	1,761	1,792	3,650,000	1,792
2014-04-02	1,760	1,779	1,750	1,769	3,307,000	1,769
2014-04-01	1,748	1,753	1,728	1,748	2,768,000	1,748
2014-03-31	1,765	1,770	1,715	1,751	4,118,000	1,751
2014-03-28	1,693	1,744	1,665	1,741	4,775,000	1,741
2014-03-27	1,628	1,690	1,592	1,685	5,453,000	1,685
2014-03-26	1,699	1,709	1,645	1,657	7,650,000	1,657
2014-03-25	1,700	1,713	1,650	1,694	4,696,000	1,694
2014-03-24	1,751	1,773	1,723	1,733	3,679,000	1,733
2014-03-20	1,820	1,820	1,743	1,743	2,470,000	1,743
2014-03-19	1,800	1,812	1,769	1,794	2,167,000	1,794
2014-03-18	1,823	1,825	1,786	1,786	1,937,000	1,786
2014-03-17	1,814	1,816	1,778	1,787	2,194,000	1,787
2014-03-14	1,832	1,845	1,813	1,819	5,022,000	1,819
2014-03-13	1,909	1,921	1,883	1,887	2,050,000	1,887
2014-03-12	1,919	1,931	1,896	1,897	1,703,000	1,897
2014-03-11	1,940	1,947	1,929	1,941	1,622,000	1,941
2014-03-10	1,933	1,950	1,921	1,932	2,085,000	1,932
2014-03-07	1,938	1,955	1,926	1,943	3,650,000	1,943
2014-03-06	1,875	1,921	1,870	1,911	2,777,000	1,911
2014-03-05	1,850	1,877	1,846	1,869	2,451,000	1,869
2014-03-04	1,847	1,861	1,839	1,843	1,926,000	1,843
2014-03-03	1,840	1,857	1,820	1,853	2,232,000	1,853
2014-02-28	1,847	1,850	1,816	1,846	3,854,000	1,846
2014-02-27	1,893	1,904	1,849	1,850	2,282,000	1,850
2014-02-26	1,884	1,914	1,882	1,901	1,412,000	1,901
2014-02-25	1,881	1,920	1,877	1,915	2,399,000	1,915
2014-02-24	1,884	1,896	1,847	1,871	2,784,000	1,871
2014-02-21	1,878	1,888	1,861	1,884	2,214,000	1,884
2014-02-20	1,910	1,925	1,849	1,854	3,346,000	1,854
2014-02-19	1,858	1,871	1,842	1,870	2,113,000	1,870
2014-02-18	1,829	1,873	1,797	1,865	3,047,000	1,865
2014-02-17	1,802	1,820	1,780	1,815	1,831,000	1,815
2014-02-14	1,832	1,835	1,771	1,789	3,410,000	1,789
2014-02-13	1,855	1,861	1,828	1,838	2,472,000	1,838
2014-02-12	1,895	1,895	1,831	1,844	3,105,000	1,844
2014-02-10	1,875	1,900	1,841	1,856	2,036,000	1,856
2014-02-07	1,846	1,857	1,816	1,835	1,770,000	1,835
2014-02-06	1,810	1,841	1,810	1,816	1,819,000	1,816
2014-02-05	1,810	1,837	1,799	1,831	3,144,000	1,831
2014-02-04	1,860	1,860	1,787	1,787	3,705,000	1,787
2014-02-03	1,969	1,972	1,911	1,919	2,177,000	1,919
2014-01-31	1,959	1,970	1,945	1,964	2,478,000	1,964
2014-01-30	1,938	1,948	1,914	1,944	3,831,000	1,944
2014-01-29	1,946	1,968	1,937	1,968	1,449,000	1,968
2014-01-28	1,941	1,946	1,912	1,912	2,258,000	1,912
2014-01-27	1,912	1,946	1,912	1,925	2,777,000	1,925
2014-01-24	1,984	1,998	1,966	1,977	2,276,000	1,977
2014-01-23	2,060	2,065	2,015	2,015	1,930,000	2,015
2014-01-22	2,030	2,058	2,021	2,048	1,693,000	2,048
2014-01-21	2,052	2,077	2,040	2,040	2,836,000	2,040
2014-01-20	2,067	2,078	2,036	2,044	1,602,000	2,044
2014-01-17	2,067	2,080	2,028	2,037	3,007,000	2,037
2014-01-16	1,999	2,051	1,995	2,026	4,052,000	2,026
2014-01-15	1,951	1,990	1,941	1,990	2,903,000	1,990
2014-01-14	1,941	1,943	1,911	1,917	3,358,000	1,917
2014-01-10	1,960	1,976	1,960	1,973	2,518,000	1,973
2014-01-09	1,979	1,996	1,970	1,979	2,824,000	1,979
2014-01-08	1,982	2,000	1,971	2,000	1,315,000	2,000
2014-01-07	1,980	1,993	1,951	1,958	3,355,000	1,958
2014-01-06	2,035	2,051	1,980	1,996	3,014,000	1,996

分割・併合履歴：なし