1. HOME >
  2. 株価時系列 >
  3. 1925 >
  4. 2014年

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
2014-12-302,343.52,343.52,2932,2931,248,7002,293
2014-12-292,3252,3412,3002,331.51,222,5002,331.50
2014-12-262,309.52,339.52,303.52,325994,2002,325
2014-12-252,330.52,3322,3132,316.51,083,5002,316.50
2014-12-242,309.52,3382,304.52,316.51,763,1002,316.50
2014-12-222,299.52,3102,271.52,290.51,326,3002,290.50
2014-12-192,2632,2852,252.52,281.52,477,4002,281.50
2014-12-182,2052,252.52,1942,2192,721,3002,219
2014-12-172,129.52,1752,1252,134.52,636,1002,134.50
2014-12-162,1352,144.52,113.52,129.53,119,6002,129.50
2014-12-152,214.52,218.52,1802,182.51,769,2002,182.50
2014-12-122,2222,2722,217.52,2414,142,6002,241
2014-12-112,2002,237.52,191.52,2292,036,3002,229
2014-12-102,328.52,331.52,200.52,2343,200,4002,234
2014-12-092,3482,370.52,340.52,357.52,404,2002,357.50
2014-12-082,340.52,349.52,309.52,321.51,842,4002,321.50
2014-12-052,3012,3302,300.52,3291,344,7002,329
2014-12-042,347.52,349.52,3152,318.51,464,2002,318.50
2014-12-032,3062,333.52,2982,3021,589,6002,302
2014-12-022,2682,3002,263.52,3001,526,9002,300
2014-12-012,2512,294.52,241.52,282.51,669,7002,282.50
2014-11-282,226.52,2652,2242,260.51,809,6002,260.50
2014-11-272,2342,244.52,2122,2161,649,9002,216
2014-11-262,2852,300.52,227.52,2323,031,1002,232
2014-11-252,270.52,3102,2572,305.53,803,8002,305.50
2014-11-212,2472,249.52,2082,2461,919,4002,246
2014-11-202,293.52,3002,2472,256.52,964,2002,256.50
2014-11-192,2502,2642,240.52,2491,882,1002,249
2014-11-182,2522,259.52,2062,2323,019,1002,232
2014-11-172,3002,3002,210.52,2223,214,3002,222
2014-11-142,249.52,297.52,239.52,296.54,457,7002,296.50
2014-11-132,2022,2352,1972,218.52,578,3002,218.50
2014-11-122,233.52,238.52,204.52,211.53,571,7002,211.50
2014-11-112,201.52,2262,194.52,2252,901,3002,225
2014-11-102,192.52,2092,1732,199.52,636,3002,199.50
2014-11-072,187.52,1972,1692,1872,804,6002,187
2014-11-062,1842,1902,1212,137.52,354,8002,137.50
2014-11-052,1652,1852,1352,1713,354,7002,171
2014-11-042,2002,2002,1212,1787,544,6002,178
2014-10-311,9902,0941,964.52,083.55,204,2002,083.50
2014-10-301,968.51,9811,9461,980.53,214,4001,980.50
2014-10-291,9351,954.51,923.51,950.52,364,4001,950.50
2014-10-281,9451,948.51,9131,9231,746,4001,923
2014-10-271,9441,9481,9221,945.51,592,1001,945.50
2014-10-241,928.51,929.51,9041,919.51,626,2001,919.50
2014-10-231,9181,9201,8911,9091,941,8001,909
2014-10-221,897.51,9261,871.51,9223,251,7001,922
2014-10-211,8881,8891,8361,844.52,534,1001,844.50
2014-10-201,868.51,887.51,849.51,884.53,222,7001,884.50
2014-10-171,841.51,8541,805.51,8113,241,4001,811
2014-10-161,8541,865.51,8271,8333,013,9001,833
2014-10-151,8851,9161,866.51,9072,989,7001,907
2014-10-141,903.51,9191,876.51,885.53,814,0001,885.50
2014-10-101,8881,930.51,881.51,9213,412,8001,921
2014-10-091,9601,9981,920.51,924.53,358,0001,924.50
2014-10-081,9451,9531,9241,9322,437,8001,932
2014-10-071,949.51,9811,9371,9632,558,5001,963
2014-10-061,9751,9791,950.51,963.52,744,6001,963.50
2014-10-031,9191,9521,914.51,9342,446,2001,934
2014-10-021,960.51,963.51,9181,921.53,148,9001,921.50
2014-10-011,976.51,9881,9681,9682,003,4001,968
2014-09-302,0012,0071,9561,967.52,577,1001,967.50
2014-09-291,997.52,004.51,985.52,0031,658,3002,003
2014-09-261,9741,994.51,965.51,9882,380,7001,988
2014-09-252,022.52,035.51,996.52,019.53,140,2002,019.50
2014-09-241,9581,984.51,9561,982.52,633,7001,982.50
2014-09-221,9581,979.51,9551,975.52,862,0001,975.50
2014-09-191,938.51,983.51,9321,960.55,225,1001,960.50
2014-09-181,8951,9191,8811,9093,785,7001,909
2014-09-171,8771,883.51,847.51,8551,941,5001,855
2014-09-161,8651,8711,8451,864.53,359,0001,864.50
2014-09-121,8471,882.51,840.51,875.55,187,6001,875.50
2014-09-111,9241,932.51,895.51,9042,206,2001,904
2014-09-101,9011,9191,8961,912.52,469,2001,912.50
2014-09-091,9461,9511,894.51,897.52,617,7001,897.50
2014-09-081,943.51,9541,9261,935.51,964,5001,935.50
2014-09-051,9431,965.51,9231,924.53,066,3001,924.50
2014-09-041,963.51,967.51,9341,9352,897,3001,935
2014-09-032,007.52,0091,9731,9822,168,3001,982
2014-09-021,9682,001.51,9631,978.52,357,0001,978.50
2014-09-011,995.51,9971,962.51,970.51,740,2001,970.50
2014-08-291,9962,0001,9661,967.52,602,4001,967.50
2014-08-282,0162,0182,000.52,0041,430,9002,004
2014-08-272,0212,0402,0202,035.51,715,1002,035.50
2014-08-262,0472,0562,011.52,0231,797,2002,023
2014-08-252,0642,0652,0382,0531,354,2002,053
2014-08-222,0642,0742,036.52,0451,401,0002,045
2014-08-212,052.52,0632,0412,0542,056,9002,054
2014-08-202,0792,085.52,042.52,048.51,560,8002,048.50
2014-08-192,0742,080.52,0512,0611,661,3002,061
2014-08-182,024.52,0522,0242,0412,203,0002,041
2014-08-152,088.52,0922,061.52,074.51,953,6002,074.50
2014-08-142,0702,093.52,057.52,0932,195,7002,093
2014-08-132,0702,075.52,042.52,0511,857,7002,051
2014-08-122,047.52,078.52,0412,060.52,207,8002,060.50
2014-08-111,9852,0621,9572,0584,017,8002,058
2014-08-081,947.52,0001,9201,9373,280,7001,937
2014-08-071,978.51,980.51,9431,9782,891,4001,978
2014-08-061,999.52,009.51,976.51,9812,663,9001,981
2014-08-052,0352,0412,0022,003.53,940,2002,003.50
2014-08-042,0602,0662,0302,0513,545,1002,051
2014-08-012,1012,110.52,0822,085.52,007,8002,085.50
2014-07-312,1352,147.52,1112,1112,130,0002,111
2014-07-302,1222,1352,1082,117.51,741,0002,117.50
2014-07-292,1102,117.52,087.52,1141,722,0002,114
2014-07-282,088.52,1132,079.52,109.51,866,0002,109.50
2014-07-252,1002,1052,0842,1052,063,0002,105
2014-07-242,112.52,116.52,0792,0822,321,0002,082
2014-07-232,1242,128.52,108.52,119.51,117,0002,119.50
2014-07-222,131.52,1402,1192,123.51,633,0002,123.50
2014-07-182,1172,1322,0922,1311,313,0002,131
2014-07-172,1412,1472,1302,1431,137,0002,143
2014-07-162,1312,1432,1242,1301,207,0002,130
2014-07-152,1362,1412,1262,1351,402,0002,135
2014-07-142,1102,1142,0932,1111,551,0002,111
2014-07-112,1202,1232,0982,1091,975,0002,109
2014-07-102,1562,1572,1262,1291,723,0002,129
2014-07-092,1422,1462,1282,1381,703,0002,138
2014-07-082,1602,1752,1422,1672,139,0002,167
2014-07-072,1512,1802,1502,1662,097,0002,166
2014-07-042,1372,1412,1292,1411,119,0002,141
2014-07-032,1482,1492,1182,1231,164,0002,123
2014-07-022,1492,1492,1192,1292,113,0002,129
2014-07-012,1002,1482,0962,1453,376,0002,145
2014-06-302,0882,1002,0642,1002,059,0002,100
2014-06-272,0892,1062,0412,0592,553,0002,059
2014-06-262,0832,0832,0502,0521,595,0002,052
2014-06-252,0772,0802,0642,0681,077,0002,068
2014-06-242,0702,0792,0502,0761,145,0002,076
2014-06-232,0912,0982,0652,0731,598,0002,073
2014-06-202,0622,0902,0582,0892,563,0002,089
2014-06-192,0022,0632,0022,0612,569,0002,061
2014-06-182,0062,0171,9972,0061,481,0002,006
2014-06-171,9812,0101,9762,0082,365,0002,008
2014-06-161,9952,0031,9801,9881,516,0001,988
2014-06-131,9541,9961,9521,9912,869,0001,991
2014-06-121,9881,9981,9721,9871,321,0001,987
2014-06-111,9862,0071,9832,0061,473,0002,006
2014-06-101,9952,0151,9811,9861,332,0001,986
2014-06-092,0202,0231,9881,9941,371,0001,994
2014-06-062,0122,0192,0022,0081,965,0002,008
2014-06-052,0122,0181,9921,9972,159,0001,997
2014-06-041,9992,0181,9872,0123,448,0002,012
2014-06-031,9701,9871,9661,9752,467,0001,975
2014-06-021,9311,9561,9231,9521,935,0001,952
2014-05-301,9151,9271,9041,9052,266,0001,905
2014-05-291,9151,9201,8911,9071,786,0001,907
2014-05-281,8931,9191,8831,9151,910,0001,915
2014-05-271,8821,9121,8821,8971,373,0001,897
2014-05-261,8991,9001,8791,8921,384,0001,892
2014-05-231,8641,8911,8611,8763,674,0001,876
2014-05-221,8621,8681,8331,8463,062,0001,846
2014-05-211,8611,8631,8391,8612,329,0001,861
2014-05-201,8631,8691,8441,8611,710,0001,861
2014-05-191,8711,8791,8611,8621,933,0001,862
2014-05-161,8501,8751,8421,8722,325,0001,872
2014-05-151,8611,8771,8401,8761,764,0001,876
2014-05-141,8801,8851,8681,8762,120,0001,876
2014-05-131,8591,8871,8591,8852,472,0001,885
2014-05-121,8301,8431,7991,8393,612,0001,839
2014-05-091,7381,8181,7261,8033,619,0001,803
2014-05-081,7321,7561,7231,7362,699,0001,736
2014-05-071,7081,7381,7061,7294,238,0001,729
2014-05-021,7401,7431,7231,7352,021,0001,735
2014-05-011,7371,7531,7291,7482,004,0001,748
2014-04-301,7521,7521,7161,7232,215,0001,723
2014-04-281,7001,7251,6971,7121,858,0001,712
2014-04-251,7271,7531,7191,7332,493,0001,733
2014-04-241,7241,7271,7041,7201,694,0001,720
2014-04-231,7111,7331,7061,7241,803,0001,724
2014-04-221,7211,7391,7071,7071,424,0001,707
2014-04-211,7291,7361,7131,7141,416,0001,714
2014-04-181,7221,7311,7091,7291,444,0001,729
2014-04-171,7271,7411,7121,7162,290,0001,716
2014-04-161,6911,7311,6881,7282,270,0001,728
2014-04-151,7201,7241,6771,6811,949,0001,681
2014-04-141,6851,7061,6731,6921,668,0001,692
2014-04-111,6961,7201,6821,7002,956,0001,700
2014-04-101,7401,7481,7151,7211,984,0001,721
2014-04-091,7341,7511,7131,7222,613,0001,722
2014-04-081,7421,7691,7221,7481,959,0001,748
2014-04-071,7931,8001,7561,7702,787,0001,770
2014-04-041,7981,8121,7811,8102,834,0001,810
2014-04-031,7641,8001,7611,7923,650,0001,792
2014-04-021,7601,7791,7501,7693,307,0001,769
2014-04-011,7481,7531,7281,7482,768,0001,748
2014-03-311,7651,7701,7151,7514,118,0001,751
2014-03-281,6931,7441,6651,7414,775,0001,741
2014-03-271,6281,6901,5921,6855,453,0001,685
2014-03-261,6991,7091,6451,6577,650,0001,657
2014-03-251,7001,7131,6501,6944,696,0001,694
2014-03-241,7511,7731,7231,7333,679,0001,733
2014-03-201,8201,8201,7431,7432,470,0001,743
2014-03-191,8001,8121,7691,7942,167,0001,794
2014-03-181,8231,8251,7861,7861,937,0001,786
2014-03-171,8141,8161,7781,7872,194,0001,787
2014-03-141,8321,8451,8131,8195,022,0001,819
2014-03-131,9091,9211,8831,8872,050,0001,887
2014-03-121,9191,9311,8961,8971,703,0001,897
2014-03-111,9401,9471,9291,9411,622,0001,941
2014-03-101,9331,9501,9211,9322,085,0001,932
2014-03-071,9381,9551,9261,9433,650,0001,943
2014-03-061,8751,9211,8701,9112,777,0001,911
2014-03-051,8501,8771,8461,8692,451,0001,869
2014-03-041,8471,8611,8391,8431,926,0001,843
2014-03-031,8401,8571,8201,8532,232,0001,853
2014-02-281,8471,8501,8161,8463,854,0001,846
2014-02-271,8931,9041,8491,8502,282,0001,850
2014-02-261,8841,9141,8821,9011,412,0001,901
2014-02-251,8811,9201,8771,9152,399,0001,915
2014-02-241,8841,8961,8471,8712,784,0001,871
2014-02-211,8781,8881,8611,8842,214,0001,884
2014-02-201,9101,9251,8491,8543,346,0001,854
2014-02-191,8581,8711,8421,8702,113,0001,870
2014-02-181,8291,8731,7971,8653,047,0001,865
2014-02-171,8021,8201,7801,8151,831,0001,815
2014-02-141,8321,8351,7711,7893,410,0001,789
2014-02-131,8551,8611,8281,8382,472,0001,838
2014-02-121,8951,8951,8311,8443,105,0001,844
2014-02-101,8751,9001,8411,8562,036,0001,856
2014-02-071,8461,8571,8161,8351,770,0001,835
2014-02-061,8101,8411,8101,8161,819,0001,816
2014-02-051,8101,8371,7991,8313,144,0001,831
2014-02-041,8601,8601,7871,7873,705,0001,787
2014-02-031,9691,9721,9111,9192,177,0001,919
2014-01-311,9591,9701,9451,9642,478,0001,964
2014-01-301,9381,9481,9141,9443,831,0001,944
2014-01-291,9461,9681,9371,9681,449,0001,968
2014-01-281,9411,9461,9121,9122,258,0001,912
2014-01-271,9121,9461,9121,9252,777,0001,925
2014-01-241,9841,9981,9661,9772,276,0001,977
2014-01-232,0602,0652,0152,0151,930,0002,015
2014-01-222,0302,0582,0212,0481,693,0002,048
2014-01-212,0522,0772,0402,0402,836,0002,040
2014-01-202,0672,0782,0362,0441,602,0002,044
2014-01-172,0672,0802,0282,0373,007,0002,037
2014-01-161,9992,0511,9952,0264,052,0002,026
2014-01-151,9511,9901,9411,9902,903,0001,990
2014-01-141,9411,9431,9111,9173,358,0001,917
2014-01-101,9601,9761,9601,9732,518,0001,973
2014-01-091,9791,9961,9701,9792,824,0001,979
2014-01-081,9822,0001,9712,0001,315,0002,000
2014-01-071,9801,9931,9511,9583,355,0001,958
2014-01-062,0352,0511,9801,9963,014,0001,996

分割・併合履歴 ： なし