1. HOME >
  2. 株価時系列 >
  3. 1925 >
  4. 2016年

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
2016-12-303,1933,2103,1663,1961,396,9003,196
2016-12-293,1983,2213,1833,2002,033,3003,200
2016-12-283,1883,2203,1803,2021,635,8003,202
2016-12-273,2233,2583,2213,2261,211,4003,226
2016-12-263,2623,2683,2313,2631,422,7003,263
2016-12-223,2593,2813,2453,2721,975,3003,272
2016-12-213,3173,3183,2613,2671,945,7003,267
2016-12-203,2893,3253,2723,3191,362,7003,319
2016-12-193,2933,3033,2723,2921,363,7003,292
2016-12-163,2863,3033,2663,3012,040,0003,301
2016-12-153,3203,3473,2333,2492,550,5003,249
2016-12-143,3083,3153,2793,2861,423,0003,286
2016-12-133,2803,3093,2683,3071,371,3003,307
2016-12-123,3203,3303,2613,2751,555,9003,275
2016-12-093,2773,3193,2553,3073,397,3003,307
2016-12-083,2573,2693,2303,2692,125,2003,269
2016-12-073,2193,2193,1833,2141,440,9003,214
2016-12-063,2463,2553,2033,2072,095,7003,207
2016-12-053,2273,2383,1723,1831,999,1003,183
2016-12-023,2653,2953,2313,2502,123,6003,250
2016-12-013,2963,3193,2583,2722,738,0003,272
2016-11-303,2503,2783,2413,2523,189,7003,252
2016-11-293,2503,2843,2153,2252,218,2003,225
2016-11-283,2033,2503,1913,2402,197,5003,240
2016-11-253,1803,1913,1533,1902,139,9003,190
2016-11-243,1003,1703,0783,1632,663,9003,163
2016-11-223,0793,0983,0583,0701,554,6003,070
2016-11-213,0993,1003,0783,0921,247,2003,092
2016-11-183,1003,1133,0773,0792,320,4003,079
2016-11-173,0713,0893,0523,0871,961,5003,087
2016-11-163,0863,0933,0523,0611,812,6003,061
2016-11-153,0683,0733,0373,0571,987,3003,057
2016-11-143,0113,0663,0033,0522,043,3003,052
2016-11-113,0033,0442,984.52,992.53,192,3002,992.50
2016-11-102,9302,964.52,9102,953.53,508,9002,953.50
2016-11-092,8262,8852,6302,7353,506,6002,735
2016-11-082,842.52,8552,825.52,854.51,370,2002,854.50
2016-11-072,8302,8472,808.52,844.51,390,8002,844.50
2016-11-042,840.52,8482,755.52,7822,467,9002,782
2016-11-022,8672,8842,8342,8551,683,9002,855
2016-11-012,885.52,9182,868.52,913.51,653,3002,913.50
2016-10-312,853.52,886.52,851.52,8861,603,5002,886
2016-10-282,9002,9072,865.52,8822,360,0002,882
2016-10-272,8902,8922,858.52,8681,431,3002,868
2016-10-262,812.52,856.52,808.52,854.51,526,0002,854.50
2016-10-252,794.52,829.52,785.52,8121,259,9002,812
2016-10-242,7822,8082,7582,7981,633,2002,798
2016-10-212,8362,837.52,797.52,8062,003,7002,806
2016-10-202,6982,812.52,693.52,804.53,043,6002,804.50
2016-10-192,663.52,6872,6572,6841,193,4002,684
2016-10-172,6552,671.52,6432,6601,476,7002,660
2016-10-132,6672,6742,624.52,6301,862,3002,630
2016-10-122,6502,6892,6452,657.51,389,2002,657.50
2016-10-112,6692,692.52,6502,671.51,652,6002,671.50
2016-10-072,7002,700.52,648.52,6661,842,4002,666
2016-10-062,7632,7632,7032,7102,569,1002,710
2016-10-052,792.52,7932,7392,752.51,496,7002,752.50
2016-10-042,7922,804.52,7592,771.51,430,6002,771.50
2016-10-032,7612,788.52,741.52,7651,151,8002,765
2016-09-302,727.52,774.52,6922,755.52,048,1002,755.50
2016-09-292,7812,793.52,7552,777.51,102,7002,777.50
2016-09-282,769.52,775.52,7322,763.51,669,2002,763.50
2016-09-272,769.52,818.52,723.52,8171,695,6002,817
2016-09-262,8082,8272,792.52,8001,436,8002,800
2016-09-232,7452,8052,732.52,7972,339,7002,797
2016-09-212,6722,760.52,655.52,757.51,698,9002,757.50
2016-09-202,676.52,7082,648.52,659.52,133,9002,659.50
2016-09-162,7012,709.52,667.52,6772,003,7002,677
2016-09-152,7372,7372,680.52,6921,376,9002,692
2016-09-142,7332,7632,726.52,748.51,310,3002,748.50
2016-09-132,7422,7442,7032,735.51,219,2002,735.50
2016-09-122,732.52,7412,7092,737.51,568,2002,737.50
2016-09-092,7902,8002,750.52,7682,532,4002,768
2016-09-082,769.52,7962,7552,785.51,777,9002,785.50
2016-09-072,747.52,7742,7382,766.51,559,6002,766.50
2016-09-062,715.52,7652,713.52,7641,005,4002,764
2016-09-052,762.52,7692,7292,731.51,123,4002,731.50
2016-09-022,725.52,746.52,722.52,743.51,601,5002,743.50
2016-09-012,671.52,719.52,6382,711.52,046,9002,711.50
2016-08-312,646.52,6912,636.52,671.52,650,9002,671.50
2016-08-302,6412,6452,6122,628.51,412,7002,628.50
2016-08-292,6592,688.52,648.52,6541,662,4002,654
2016-08-262,6402,646.52,6002,6092,337,9002,609
2016-08-252,665.52,675.52,615.52,639.52,578,7002,639.50
2016-08-242,636.52,6472,6182,636.52,098,3002,636.50
2016-08-232,5832,6482,5832,6003,150,1002,600
2016-08-222,539.52,5432,5162,535.51,945,3002,535.50
2016-08-192,5792,581.52,500.52,522.52,564,3002,522.50
2016-08-182,6082,615.52,5412,546.53,425,0002,546.50
2016-08-172,6702,688.52,606.52,6422,978,7002,642
2016-08-162,791.52,791.52,6862,6862,817,8002,686
2016-08-152,8062,831.52,788.52,798.51,869,4002,798.50
2016-08-122,8502,8582,8022,807.52,522,9002,807.50
2016-08-102,788.52,8212,770.52,801.52,424,5002,801.50
2016-08-092,708.52,7922,692.52,738.53,065,7002,738.50
2016-08-082,7002,7652,667.52,763.52,084,9002,763.50
2016-08-052,6902,7132,670.52,678.51,460,5002,678.50
2016-08-042,7012,7212,6532,7032,278,1002,703
2016-08-032,7532,7592,6812,6952,879,7002,695
2016-08-022,8272,843.52,7912,7931,834,2002,793
2016-08-012,8572,8842,792.52,8751,666,0002,875
2016-07-292,9292,965.52,8272,8992,233,8002,899
2016-07-282,9502,9662,9192,9291,412,6002,929
2016-07-272,968.53,0072,951.52,9652,121,2002,965
2016-07-262,9652,968.52,9052,922.51,844,7002,922.50
2016-07-252,936.52,984.52,9332,9421,600,9002,942
2016-07-222,928.52,958.52,9162,936.51,650,4002,936.50
2016-07-212,977.52,983.52,9382,961.52,071,1002,961.50
2016-07-202,9112,9292,888.52,927.51,892,2002,927.50
2016-07-192,912.52,912.52,8352,887.53,662,7002,887.50
2016-07-152,9702,976.52,9012,9053,959,1002,905
2016-07-142,945.52,992.52,943.52,980.51,839,7002,980.50
2016-07-132,9962,9962,923.52,933.52,085,5002,933.50
2016-07-122,8432,945.52,806.52,9112,776,0002,911
2016-07-112,807.52,8892,807.52,8622,187,4002,862
2016-07-082,8392,8462,753.52,757.53,014,4002,757.50
2016-07-072,9222,923.52,8512,860.52,541,5002,860.50
2016-07-062,990.52,990.52,910.52,9442,101,7002,944
2016-07-052,984.53,0322,9753,0251,102,2003,025
2016-07-042,987.53,0192,973.52,994.51,432,5002,994.50
2016-07-013,0073,0082,964.52,987.51,497,5002,987.50
2016-06-302,990.53,0172,9812,9822,763,3002,982
2016-06-292,9792,9902,894.52,9352,041,5002,935
2016-06-282,8472,9402,821.52,9021,945,5002,902
2016-06-272,8152,865.52,8102,851.52,448,7002,851.50
2016-06-243,0103,0152,7342,768.53,345,9002,768.50
2016-06-232,9943,0172,9803,004858,4003,004
2016-06-223,0013,0092,963.52,9851,101,2002,985
2016-06-212,9343,0212,928.53,0171,421,3003,017
2016-06-202,9693,0022,9532,980.51,474,4002,980.50
2016-06-172,939.52,968.52,908.52,9101,912,8002,910
2016-06-162,997.53,0192,8992,9102,003,3002,910
2016-06-153,0013,0382,991.53,0011,581,0003,001
2016-06-143,0623,0842,988.53,0221,756,7003,022
2016-06-133,1153,1293,0623,0621,447,4003,062
2016-06-103,2163,2163,1433,1793,020,8003,179
2016-06-093,2253,2313,2143,2242,166,6003,224
2016-06-083,2033,2183,1783,2031,893,1003,203
2016-06-073,1093,1903,1013,1622,050,1003,162
2016-06-063,0573,1073,0533,1072,107,9003,107
2016-06-033,1193,1643,1123,1571,812,2003,157
2016-06-023,1183,1713,0783,0932,143,0003,093
2016-06-013,1503,1763,0963,1172,794,7003,117
2016-05-313,2123,2283,1843,2174,892,1003,217
2016-05-303,2163,2223,1833,2121,308,7003,212
2016-05-273,2213,2483,2093,2211,377,0003,221
2016-05-263,2733,2733,2193,2251,575,0003,225
2016-05-253,2963,3023,2393,2461,742,9003,246
2016-05-243,2403,2763,2283,2391,801,9003,239
2016-05-233,2243,2483,2063,2401,602,3003,240
2016-05-203,1973,2433,1913,2391,476,7003,239
2016-05-193,2373,2843,1863,2031,906,5003,203
2016-05-183,1483,2413,1453,2112,969,1003,211
2016-05-173,1323,1493,0993,1461,711,4003,146
2016-05-163,0933,1443,0823,1042,148,3003,104
2016-05-133,0093,1512,969.53,0433,445,0003,043
2016-05-122,9753,0222,9703,0171,121,8003,017
2016-05-113,0493,0562,9963,0091,251,5003,009
2016-05-102,966.53,0472,948.53,0332,096,7003,033
2016-05-092,911.52,9422,8892,931.51,382,2002,931.50
2016-05-062,8932,9192,8362,8802,481,4002,880
2016-05-022,8432,8862,8412,869.52,361,3002,869.50
2016-04-283,1333,1372,9192,9632,510,9002,963
2016-04-273,1053,1183,0683,1001,737,5003,100
2016-04-263,1043,1203,0673,1021,167,0003,102
2016-04-253,1663,1683,1063,1151,567,3003,115
2016-04-223,0603,1473,0563,1472,153,6003,147
2016-04-213,0883,0933,0603,0811,929,9003,081
2016-04-203,0143,0623,0123,0262,092,0003,026
2016-04-192,9943,0232,9652,9802,322,3002,980
2016-04-182,9212,9802,9212,9442,476,9002,944
2016-04-152,965.53,0132,961.53,0071,904,8003,007
2016-04-142,958.53,0042,935.52,9813,573,5002,981
2016-04-132,9282,939.52,886.52,923.52,788,5002,923.50
2016-04-122,901.52,9172,859.52,885.53,608,0002,885.50
2016-04-112,9202,958.52,8652,897.53,423,7002,897.50
2016-04-082,9643,0542,9372,9993,917,8002,999
2016-04-073,0353,0882,990.53,0211,656,6003,021
2016-04-063,0413,0593,0033,0341,865,9003,034
2016-04-053,0773,1003,0203,0302,414,6003,030
2016-04-043,0673,1323,0473,1052,007,6003,105
2016-04-013,1653,1913,0683,0772,560,7003,077
2016-03-313,2713,2813,1553,1662,775,8003,166
2016-03-303,2763,3003,2353,2552,130,0003,255
2016-03-293,2563,2943,2433,2781,815,9003,278
2016-03-283,2603,2903,2423,2902,014,6003,290
2016-03-253,2453,2643,2173,2401,685,9003,240
2016-03-243,2283,2663,2253,2411,908,2003,241
2016-03-233,2303,2703,2193,2301,842,3003,230
2016-03-223,1953,2313,1773,2312,362,6003,231
2016-03-183,1313,1683,1223,1512,503,2003,151
2016-03-173,1553,1863,1123,1491,928,2003,149
2016-03-163,1273,1513,1023,1141,538,1003,114
2016-03-153,1823,2123,1253,1451,763,2003,145
2016-03-143,1093,1953,1063,1932,684,1003,193
2016-03-113,0143,0672,995.53,0545,937,0003,054
2016-03-103,0753,0863,0263,0572,635,7003,057
2016-03-093,0323,0773,0103,0672,354,4003,067
2016-03-083,1183,1423,0413,0853,025,6003,085
2016-03-073,2173,2293,1223,1322,433,6003,132
2016-03-043,2503,2533,1813,2221,843,0003,222
2016-03-033,2803,2963,2283,2511,753,3003,251
2016-03-023,2323,2773,2103,2512,093,7003,251
2016-03-013,0663,1433,0623,1272,042,6003,127
2016-02-293,2373,2433,0903,0902,314,3003,090
2016-02-263,2033,2223,1323,1491,672,0003,149
2016-02-253,0853,1923,0833,1703,126,1003,170
2016-02-242,965.53,0342,947.53,0171,825,2003,017
2016-02-233,0593,0802,9802,995.52,017,5002,995.50
2016-02-222,9953,1002,9873,0642,054,2003,064
2016-02-193,0003,0372,9713,0081,990,2003,008
2016-02-183,0873,1003,0203,0382,705,8003,038
2016-02-173,0923,0922,8922,953.53,103,8002,953.50
2016-02-162,9823,1092,9523,0233,250,3003,023
2016-02-152,952.53,0492,888.53,0153,766,8003,015
2016-02-122,8552,8592,736.52,752.54,829,4002,752.50
2016-02-103,1203,1312,915.52,9704,664,5002,970
2016-02-093,0973,1923,0923,1353,579,6003,135
2016-02-083,2113,3883,1733,3554,376,4003,355
2016-02-053,4173,4273,1963,2774,082,9003,277
2016-02-043,5853,5863,4523,4873,196,6003,487
2016-02-033,6283,6543,4633,5333,582,7003,533
2016-02-023,5443,5923,5263,5783,730,8003,578
2016-02-013,4863,5523,4223,5444,564,9003,544
2016-01-293,1643,3813,0833,3604,705,1003,360
2016-01-283,0873,1633,0633,1202,300,7003,120
2016-01-273,0793,1313,0513,0982,122,8003,098
2016-01-262,9933,0622,9713,0302,563,3003,030
2016-01-253,0273,0703,0113,0542,551,3003,054
2016-01-222,9222,9912,874.52,9843,891,1002,984
2016-01-212,928.52,9762,8172,817.53,455,7002,817.50
2016-01-203,0303,0512,8952,9073,638,1002,907
2016-01-193,1053,1313,0393,0702,983,2003,070
2016-01-183,1403,1743,1153,1412,568,8003,141
2016-01-153,2353,2483,1613,1942,236,8003,194
2016-01-143,1803,2123,1313,2052,083,1003,205
2016-01-133,1953,2693,1823,2602,024,0003,260
2016-01-123,2313,2783,1473,1542,639,7003,154
2016-01-083,2903,3573,2653,2672,687,7003,267
2016-01-073,3953,4253,3183,3242,238,5003,324
2016-01-063,4043,4423,3563,3911,540,2003,391
2016-01-053,3513,4083,3223,3892,133,2003,389
2016-01-043,5003,5063,3773,3962,020,9003,396

分割・併合履歴 ： なし