1925 大和ハウス工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,193	3,210	3,166	3,196	1,396,900	3,196
2016-12-29	3,198	3,221	3,183	3,200	2,033,300	3,200
2016-12-28	3,188	3,220	3,180	3,202	1,635,800	3,202
2016-12-27	3,223	3,258	3,221	3,226	1,211,400	3,226
2016-12-26	3,262	3,268	3,231	3,263	1,422,700	3,263
2016-12-22	3,259	3,281	3,245	3,272	1,975,300	3,272
2016-12-21	3,317	3,318	3,261	3,267	1,945,700	3,267
2016-12-20	3,289	3,325	3,272	3,319	1,362,700	3,319
2016-12-19	3,293	3,303	3,272	3,292	1,363,700	3,292
2016-12-16	3,286	3,303	3,266	3,301	2,040,000	3,301
2016-12-15	3,320	3,347	3,233	3,249	2,550,500	3,249
2016-12-14	3,308	3,315	3,279	3,286	1,423,000	3,286
2016-12-13	3,280	3,309	3,268	3,307	1,371,300	3,307
2016-12-12	3,320	3,330	3,261	3,275	1,555,900	3,275
2016-12-09	3,277	3,319	3,255	3,307	3,397,300	3,307
2016-12-08	3,257	3,269	3,230	3,269	2,125,200	3,269
2016-12-07	3,219	3,219	3,183	3,214	1,440,900	3,214
2016-12-06	3,246	3,255	3,203	3,207	2,095,700	3,207
2016-12-05	3,227	3,238	3,172	3,183	1,999,100	3,183
2016-12-02	3,265	3,295	3,231	3,250	2,123,600	3,250
2016-12-01	3,296	3,319	3,258	3,272	2,738,000	3,272
2016-11-30	3,250	3,278	3,241	3,252	3,189,700	3,252
2016-11-29	3,250	3,284	3,215	3,225	2,218,200	3,225
2016-11-28	3,203	3,250	3,191	3,240	2,197,500	3,240
2016-11-25	3,180	3,191	3,153	3,190	2,139,900	3,190
2016-11-24	3,100	3,170	3,078	3,163	2,663,900	3,163
2016-11-22	3,079	3,098	3,058	3,070	1,554,600	3,070
2016-11-21	3,099	3,100	3,078	3,092	1,247,200	3,092
2016-11-18	3,100	3,113	3,077	3,079	2,320,400	3,079
2016-11-17	3,071	3,089	3,052	3,087	1,961,500	3,087
2016-11-16	3,086	3,093	3,052	3,061	1,812,600	3,061
2016-11-15	3,068	3,073	3,037	3,057	1,987,300	3,057
2016-11-14	3,011	3,066	3,003	3,052	2,043,300	3,052
2016-11-11	3,003	3,044	2,984.5	2,992.5	3,192,300	2,992.50
2016-11-10	2,930	2,964.5	2,910	2,953.5	3,508,900	2,953.50
2016-11-09	2,826	2,885	2,630	2,735	3,506,600	2,735
2016-11-08	2,842.5	2,855	2,825.5	2,854.5	1,370,200	2,854.50
2016-11-07	2,830	2,847	2,808.5	2,844.5	1,390,800	2,844.50
2016-11-04	2,840.5	2,848	2,755.5	2,782	2,467,900	2,782
2016-11-02	2,867	2,884	2,834	2,855	1,683,900	2,855
2016-11-01	2,885.5	2,918	2,868.5	2,913.5	1,653,300	2,913.50
2016-10-31	2,853.5	2,886.5	2,851.5	2,886	1,603,500	2,886
2016-10-28	2,900	2,907	2,865.5	2,882	2,360,000	2,882
2016-10-27	2,890	2,892	2,858.5	2,868	1,431,300	2,868
2016-10-26	2,812.5	2,856.5	2,808.5	2,854.5	1,526,000	2,854.50
2016-10-25	2,794.5	2,829.5	2,785.5	2,812	1,259,900	2,812
2016-10-24	2,782	2,808	2,758	2,798	1,633,200	2,798
2016-10-21	2,836	2,837.5	2,797.5	2,806	2,003,700	2,806
2016-10-20	2,698	2,812.5	2,693.5	2,804.5	3,043,600	2,804.50
2016-10-19	2,663.5	2,687	2,657	2,684	1,193,400	2,684
2016-10-17	2,655	2,671.5	2,643	2,660	1,476,700	2,660
2016-10-13	2,667	2,674	2,624.5	2,630	1,862,300	2,630
2016-10-12	2,650	2,689	2,645	2,657.5	1,389,200	2,657.50
2016-10-11	2,669	2,692.5	2,650	2,671.5	1,652,600	2,671.50
2016-10-07	2,700	2,700.5	2,648.5	2,666	1,842,400	2,666
2016-10-06	2,763	2,763	2,703	2,710	2,569,100	2,710
2016-10-05	2,792.5	2,793	2,739	2,752.5	1,496,700	2,752.50
2016-10-04	2,792	2,804.5	2,759	2,771.5	1,430,600	2,771.50
2016-10-03	2,761	2,788.5	2,741.5	2,765	1,151,800	2,765
2016-09-30	2,727.5	2,774.5	2,692	2,755.5	2,048,100	2,755.50
2016-09-29	2,781	2,793.5	2,755	2,777.5	1,102,700	2,777.50
2016-09-28	2,769.5	2,775.5	2,732	2,763.5	1,669,200	2,763.50
2016-09-27	2,769.5	2,818.5	2,723.5	2,817	1,695,600	2,817
2016-09-26	2,808	2,827	2,792.5	2,800	1,436,800	2,800
2016-09-23	2,745	2,805	2,732.5	2,797	2,339,700	2,797
2016-09-21	2,672	2,760.5	2,655.5	2,757.5	1,698,900	2,757.50
2016-09-20	2,676.5	2,708	2,648.5	2,659.5	2,133,900	2,659.50
2016-09-16	2,701	2,709.5	2,667.5	2,677	2,003,700	2,677
2016-09-15	2,737	2,737	2,680.5	2,692	1,376,900	2,692
2016-09-14	2,733	2,763	2,726.5	2,748.5	1,310,300	2,748.50
2016-09-13	2,742	2,744	2,703	2,735.5	1,219,200	2,735.50
2016-09-12	2,732.5	2,741	2,709	2,737.5	1,568,200	2,737.50
2016-09-09	2,790	2,800	2,750.5	2,768	2,532,400	2,768
2016-09-08	2,769.5	2,796	2,755	2,785.5	1,777,900	2,785.50
2016-09-07	2,747.5	2,774	2,738	2,766.5	1,559,600	2,766.50
2016-09-06	2,715.5	2,765	2,713.5	2,764	1,005,400	2,764
2016-09-05	2,762.5	2,769	2,729	2,731.5	1,123,400	2,731.50
2016-09-02	2,725.5	2,746.5	2,722.5	2,743.5	1,601,500	2,743.50
2016-09-01	2,671.5	2,719.5	2,638	2,711.5	2,046,900	2,711.50
2016-08-31	2,646.5	2,691	2,636.5	2,671.5	2,650,900	2,671.50
2016-08-30	2,641	2,645	2,612	2,628.5	1,412,700	2,628.50
2016-08-29	2,659	2,688.5	2,648.5	2,654	1,662,400	2,654
2016-08-26	2,640	2,646.5	2,600	2,609	2,337,900	2,609
2016-08-25	2,665.5	2,675.5	2,615.5	2,639.5	2,578,700	2,639.50
2016-08-24	2,636.5	2,647	2,618	2,636.5	2,098,300	2,636.50
2016-08-23	2,583	2,648	2,583	2,600	3,150,100	2,600
2016-08-22	2,539.5	2,543	2,516	2,535.5	1,945,300	2,535.50
2016-08-19	2,579	2,581.5	2,500.5	2,522.5	2,564,300	2,522.50
2016-08-18	2,608	2,615.5	2,541	2,546.5	3,425,000	2,546.50
2016-08-17	2,670	2,688.5	2,606.5	2,642	2,978,700	2,642
2016-08-16	2,791.5	2,791.5	2,686	2,686	2,817,800	2,686
2016-08-15	2,806	2,831.5	2,788.5	2,798.5	1,869,400	2,798.50
2016-08-12	2,850	2,858	2,802	2,807.5	2,522,900	2,807.50
2016-08-10	2,788.5	2,821	2,770.5	2,801.5	2,424,500	2,801.50
2016-08-09	2,708.5	2,792	2,692.5	2,738.5	3,065,700	2,738.50
2016-08-08	2,700	2,765	2,667.5	2,763.5	2,084,900	2,763.50
2016-08-05	2,690	2,713	2,670.5	2,678.5	1,460,500	2,678.50
2016-08-04	2,701	2,721	2,653	2,703	2,278,100	2,703
2016-08-03	2,753	2,759	2,681	2,695	2,879,700	2,695
2016-08-02	2,827	2,843.5	2,791	2,793	1,834,200	2,793
2016-08-01	2,857	2,884	2,792.5	2,875	1,666,000	2,875
2016-07-29	2,929	2,965.5	2,827	2,899	2,233,800	2,899
2016-07-28	2,950	2,966	2,919	2,929	1,412,600	2,929
2016-07-27	2,968.5	3,007	2,951.5	2,965	2,121,200	2,965
2016-07-26	2,965	2,968.5	2,905	2,922.5	1,844,700	2,922.50
2016-07-25	2,936.5	2,984.5	2,933	2,942	1,600,900	2,942
2016-07-22	2,928.5	2,958.5	2,916	2,936.5	1,650,400	2,936.50
2016-07-21	2,977.5	2,983.5	2,938	2,961.5	2,071,100	2,961.50
2016-07-20	2,911	2,929	2,888.5	2,927.5	1,892,200	2,927.50
2016-07-19	2,912.5	2,912.5	2,835	2,887.5	3,662,700	2,887.50
2016-07-15	2,970	2,976.5	2,901	2,905	3,959,100	2,905
2016-07-14	2,945.5	2,992.5	2,943.5	2,980.5	1,839,700	2,980.50
2016-07-13	2,996	2,996	2,923.5	2,933.5	2,085,500	2,933.50
2016-07-12	2,843	2,945.5	2,806.5	2,911	2,776,000	2,911
2016-07-11	2,807.5	2,889	2,807.5	2,862	2,187,400	2,862
2016-07-08	2,839	2,846	2,753.5	2,757.5	3,014,400	2,757.50
2016-07-07	2,922	2,923.5	2,851	2,860.5	2,541,500	2,860.50
2016-07-06	2,990.5	2,990.5	2,910.5	2,944	2,101,700	2,944
2016-07-05	2,984.5	3,032	2,975	3,025	1,102,200	3,025
2016-07-04	2,987.5	3,019	2,973.5	2,994.5	1,432,500	2,994.50
2016-07-01	3,007	3,008	2,964.5	2,987.5	1,497,500	2,987.50
2016-06-30	2,990.5	3,017	2,981	2,982	2,763,300	2,982
2016-06-29	2,979	2,990	2,894.5	2,935	2,041,500	2,935
2016-06-28	2,847	2,940	2,821.5	2,902	1,945,500	2,902
2016-06-27	2,815	2,865.5	2,810	2,851.5	2,448,700	2,851.50
2016-06-24	3,010	3,015	2,734	2,768.5	3,345,900	2,768.50
2016-06-23	2,994	3,017	2,980	3,004	858,400	3,004
2016-06-22	3,001	3,009	2,963.5	2,985	1,101,200	2,985
2016-06-21	2,934	3,021	2,928.5	3,017	1,421,300	3,017
2016-06-20	2,969	3,002	2,953	2,980.5	1,474,400	2,980.50
2016-06-17	2,939.5	2,968.5	2,908.5	2,910	1,912,800	2,910
2016-06-16	2,997.5	3,019	2,899	2,910	2,003,300	2,910
2016-06-15	3,001	3,038	2,991.5	3,001	1,581,000	3,001
2016-06-14	3,062	3,084	2,988.5	3,022	1,756,700	3,022
2016-06-13	3,115	3,129	3,062	3,062	1,447,400	3,062
2016-06-10	3,216	3,216	3,143	3,179	3,020,800	3,179
2016-06-09	3,225	3,231	3,214	3,224	2,166,600	3,224
2016-06-08	3,203	3,218	3,178	3,203	1,893,100	3,203
2016-06-07	3,109	3,190	3,101	3,162	2,050,100	3,162
2016-06-06	3,057	3,107	3,053	3,107	2,107,900	3,107
2016-06-03	3,119	3,164	3,112	3,157	1,812,200	3,157
2016-06-02	3,118	3,171	3,078	3,093	2,143,000	3,093
2016-06-01	3,150	3,176	3,096	3,117	2,794,700	3,117
2016-05-31	3,212	3,228	3,184	3,217	4,892,100	3,217
2016-05-30	3,216	3,222	3,183	3,212	1,308,700	3,212
2016-05-27	3,221	3,248	3,209	3,221	1,377,000	3,221
2016-05-26	3,273	3,273	3,219	3,225	1,575,000	3,225
2016-05-25	3,296	3,302	3,239	3,246	1,742,900	3,246
2016-05-24	3,240	3,276	3,228	3,239	1,801,900	3,239
2016-05-23	3,224	3,248	3,206	3,240	1,602,300	3,240
2016-05-20	3,197	3,243	3,191	3,239	1,476,700	3,239
2016-05-19	3,237	3,284	3,186	3,203	1,906,500	3,203
2016-05-18	3,148	3,241	3,145	3,211	2,969,100	3,211
2016-05-17	3,132	3,149	3,099	3,146	1,711,400	3,146
2016-05-16	3,093	3,144	3,082	3,104	2,148,300	3,104
2016-05-13	3,009	3,151	2,969.5	3,043	3,445,000	3,043
2016-05-12	2,975	3,022	2,970	3,017	1,121,800	3,017
2016-05-11	3,049	3,056	2,996	3,009	1,251,500	3,009
2016-05-10	2,966.5	3,047	2,948.5	3,033	2,096,700	3,033
2016-05-09	2,911.5	2,942	2,889	2,931.5	1,382,200	2,931.50
2016-05-06	2,893	2,919	2,836	2,880	2,481,400	2,880
2016-05-02	2,843	2,886	2,841	2,869.5	2,361,300	2,869.50
2016-04-28	3,133	3,137	2,919	2,963	2,510,900	2,963
2016-04-27	3,105	3,118	3,068	3,100	1,737,500	3,100
2016-04-26	3,104	3,120	3,067	3,102	1,167,000	3,102
2016-04-25	3,166	3,168	3,106	3,115	1,567,300	3,115
2016-04-22	3,060	3,147	3,056	3,147	2,153,600	3,147
2016-04-21	3,088	3,093	3,060	3,081	1,929,900	3,081
2016-04-20	3,014	3,062	3,012	3,026	2,092,000	3,026
2016-04-19	2,994	3,023	2,965	2,980	2,322,300	2,980
2016-04-18	2,921	2,980	2,921	2,944	2,476,900	2,944
2016-04-15	2,965.5	3,013	2,961.5	3,007	1,904,800	3,007
2016-04-14	2,958.5	3,004	2,935.5	2,981	3,573,500	2,981
2016-04-13	2,928	2,939.5	2,886.5	2,923.5	2,788,500	2,923.50
2016-04-12	2,901.5	2,917	2,859.5	2,885.5	3,608,000	2,885.50
2016-04-11	2,920	2,958.5	2,865	2,897.5	3,423,700	2,897.50
2016-04-08	2,964	3,054	2,937	2,999	3,917,800	2,999
2016-04-07	3,035	3,088	2,990.5	3,021	1,656,600	3,021
2016-04-06	3,041	3,059	3,003	3,034	1,865,900	3,034
2016-04-05	3,077	3,100	3,020	3,030	2,414,600	3,030
2016-04-04	3,067	3,132	3,047	3,105	2,007,600	3,105
2016-04-01	3,165	3,191	3,068	3,077	2,560,700	3,077
2016-03-31	3,271	3,281	3,155	3,166	2,775,800	3,166
2016-03-30	3,276	3,300	3,235	3,255	2,130,000	3,255
2016-03-29	3,256	3,294	3,243	3,278	1,815,900	3,278
2016-03-28	3,260	3,290	3,242	3,290	2,014,600	3,290
2016-03-25	3,245	3,264	3,217	3,240	1,685,900	3,240
2016-03-24	3,228	3,266	3,225	3,241	1,908,200	3,241
2016-03-23	3,230	3,270	3,219	3,230	1,842,300	3,230
2016-03-22	3,195	3,231	3,177	3,231	2,362,600	3,231
2016-03-18	3,131	3,168	3,122	3,151	2,503,200	3,151
2016-03-17	3,155	3,186	3,112	3,149	1,928,200	3,149
2016-03-16	3,127	3,151	3,102	3,114	1,538,100	3,114
2016-03-15	3,182	3,212	3,125	3,145	1,763,200	3,145
2016-03-14	3,109	3,195	3,106	3,193	2,684,100	3,193
2016-03-11	3,014	3,067	2,995.5	3,054	5,937,000	3,054
2016-03-10	3,075	3,086	3,026	3,057	2,635,700	3,057
2016-03-09	3,032	3,077	3,010	3,067	2,354,400	3,067
2016-03-08	3,118	3,142	3,041	3,085	3,025,600	3,085
2016-03-07	3,217	3,229	3,122	3,132	2,433,600	3,132
2016-03-04	3,250	3,253	3,181	3,222	1,843,000	3,222
2016-03-03	3,280	3,296	3,228	3,251	1,753,300	3,251
2016-03-02	3,232	3,277	3,210	3,251	2,093,700	3,251
2016-03-01	3,066	3,143	3,062	3,127	2,042,600	3,127
2016-02-29	3,237	3,243	3,090	3,090	2,314,300	3,090
2016-02-26	3,203	3,222	3,132	3,149	1,672,000	3,149
2016-02-25	3,085	3,192	3,083	3,170	3,126,100	3,170
2016-02-24	2,965.5	3,034	2,947.5	3,017	1,825,200	3,017
2016-02-23	3,059	3,080	2,980	2,995.5	2,017,500	2,995.50
2016-02-22	2,995	3,100	2,987	3,064	2,054,200	3,064
2016-02-19	3,000	3,037	2,971	3,008	1,990,200	3,008
2016-02-18	3,087	3,100	3,020	3,038	2,705,800	3,038
2016-02-17	3,092	3,092	2,892	2,953.5	3,103,800	2,953.50
2016-02-16	2,982	3,109	2,952	3,023	3,250,300	3,023
2016-02-15	2,952.5	3,049	2,888.5	3,015	3,766,800	3,015
2016-02-12	2,855	2,859	2,736.5	2,752.5	4,829,400	2,752.50
2016-02-10	3,120	3,131	2,915.5	2,970	4,664,500	2,970
2016-02-09	3,097	3,192	3,092	3,135	3,579,600	3,135
2016-02-08	3,211	3,388	3,173	3,355	4,376,400	3,355
2016-02-05	3,417	3,427	3,196	3,277	4,082,900	3,277
2016-02-04	3,585	3,586	3,452	3,487	3,196,600	3,487
2016-02-03	3,628	3,654	3,463	3,533	3,582,700	3,533
2016-02-02	3,544	3,592	3,526	3,578	3,730,800	3,578
2016-02-01	3,486	3,552	3,422	3,544	4,564,900	3,544
2016-01-29	3,164	3,381	3,083	3,360	4,705,100	3,360
2016-01-28	3,087	3,163	3,063	3,120	2,300,700	3,120
2016-01-27	3,079	3,131	3,051	3,098	2,122,800	3,098
2016-01-26	2,993	3,062	2,971	3,030	2,563,300	3,030
2016-01-25	3,027	3,070	3,011	3,054	2,551,300	3,054
2016-01-22	2,922	2,991	2,874.5	2,984	3,891,100	2,984
2016-01-21	2,928.5	2,976	2,817	2,817.5	3,455,700	2,817.50
2016-01-20	3,030	3,051	2,895	2,907	3,638,100	2,907
2016-01-19	3,105	3,131	3,039	3,070	2,983,200	3,070
2016-01-18	3,140	3,174	3,115	3,141	2,568,800	3,141
2016-01-15	3,235	3,248	3,161	3,194	2,236,800	3,194
2016-01-14	3,180	3,212	3,131	3,205	2,083,100	3,205
2016-01-13	3,195	3,269	3,182	3,260	2,024,000	3,260
2016-01-12	3,231	3,278	3,147	3,154	2,639,700	3,154
2016-01-08	3,290	3,357	3,265	3,267	2,687,700	3,267
2016-01-07	3,395	3,425	3,318	3,324	2,238,500	3,324
2016-01-06	3,404	3,442	3,356	3,391	1,540,200	3,391
2016-01-05	3,351	3,408	3,322	3,389	2,133,200	3,389
2016-01-04	3,500	3,506	3,377	3,396	2,020,900	3,396

分割・併合履歴：なし