1. HOME >
  2. 株価時系列 >
  3. 1925 >
  4. 2020年

1925 大和ハウス工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,1123,1153,0643,0641,225,7003,064
2020-12-293,0503,1063,0443,0971,398,7003,097
2020-12-282,9973,0002,9622,9941,035,5002,994
2020-12-253,0393,0392,9983,0131,177,9003,013
2020-12-242,967.52,9842,9482,960.5931,8002,960.50
2020-12-233,0193,0302,946.52,972915,7002,972
2020-12-222,9912,998.52,955.52,968.51,177,6002,968.50
2020-12-213,0673,0842,9953,0241,613,3003,024
2020-12-183,1403,1553,0393,0422,649,5003,042
2020-12-173,1353,1423,1023,1241,268,4003,124
2020-12-163,1823,1913,1603,1631,144,1003,163
2020-12-153,1893,2023,1323,1431,208,0003,143
2020-12-143,1973,2403,1913,2121,264,9003,212
2020-12-113,1613,2033,1513,1861,865,5003,186
2020-12-103,2683,2733,1813,1862,085,2003,186
2020-12-093,2623,2903,2413,2721,492,8003,272
2020-12-083,2943,3153,2523,2701,732,3003,270
2020-12-073,2983,3363,2833,3241,512,0003,324
2020-12-043,2443,3073,2303,2781,461,9003,278
2020-12-033,2703,2913,2253,2471,542,2003,247
2020-12-023,2643,3273,2633,2982,823,5003,298
2020-12-013,2303,2983,1993,2372,751,2003,237
2020-11-303,4423,4493,1873,2007,570,0003,200
2020-11-273,4723,4783,4163,4412,811,2003,441
2020-11-263,4263,4793,4033,4691,630,2003,469
2020-11-253,5523,5523,4813,4892,542,1003,489
2020-11-243,4433,5123,4073,5012,985,5003,501
2020-11-203,3303,3583,2923,3402,294,0003,340
2020-11-193,2493,3313,2473,3202,663,3003,320
2020-11-183,2373,2853,2153,2422,016,0003,242
2020-11-173,2453,2723,2273,2532,338,0003,253
2020-11-163,1963,2283,1913,2082,358,4003,208
2020-11-133,1313,1523,0613,0911,731,9003,091
2020-11-123,1823,2383,1293,1452,942,1003,145
2020-11-113,1573,2023,1133,1953,778,1003,195
2020-11-102,9373,1072,9313,0874,175,7003,087
2020-11-092,868.52,8772,8412,848.51,542,2002,848.50
2020-11-062,8402,8792,8262,846.51,842,9002,846.50
2020-11-052,8362,8492,8062,848.51,291,8002,848.50
2020-11-042,891.52,891.52,8442,854.51,155,0002,854.50
2020-11-022,764.52,843.52,7632,841.51,456,2002,841.50
2020-10-302,825.52,825.52,7322,735.51,710,6002,735.50
2020-10-292,7802,845.52,769.52,826.51,223,3002,826.50
2020-10-282,8042,825.52,798.52,804.51,800,7002,804.50
2020-10-272,916.52,9172,855.52,8661,039,4002,866
2020-10-262,9322,9462,9242,934.51,057,4002,934.50
2020-10-232,876.52,9032,855.52,893775,2002,893
2020-10-222,9272,9362,879.52,8871,032,5002,887
2020-10-212,858.52,923.52,8582,918960,7002,918
2020-10-202,856.52,867.52,8252,839.5912,7002,839.50
2020-10-192,871.52,8892,860.52,875.5871,0002,875.50
2020-10-162,8502,8592,8342,8361,090,7002,836
2020-10-152,8572,8752,842.52,864.51,037,6002,864.50
2020-10-142,8702,892.52,8412,877.5733,8002,877.50
2020-10-132,898.52,909.52,878.52,888879,8002,888
2020-10-122,898.52,911.52,8742,8951,263,5002,895
2020-10-092,908.52,908.52,855.52,8781,612,5002,878
2020-10-082,925.52,9382,8872,908.51,881,5002,908.50
2020-10-072,9042,934.52,8882,925.51,461,2002,925.50
2020-10-062,871.52,9242,8692,912.52,165,3002,912.50
2020-10-052,814.52,8932,808.52,8882,109,1002,888
2020-10-022,747.52,8092,737.52,7772,555,6002,777
2020-09-302,7652,7712,6972,697.51,868,8002,697.50
2020-09-292,792.52,8102,7652,794.51,292,5002,794.50
2020-09-282,8042,8372,7852,832.52,063,0002,832.50
2020-09-252,816.52,8202,768.52,7881,563,2002,788
2020-09-242,8012,820.52,794.52,804.51,735,7002,804.50
2020-09-232,8772,878.52,8152,835.52,732,8002,835.50
2020-09-182,872.52,906.52,8622,9022,627,9002,902
2020-09-172,8572,898.52,846.52,8722,032,9002,872
2020-09-162,9292,9292,8812,8842,020,8002,884
2020-09-153,0203,0222,9482,9611,353,7002,961
2020-09-142,9933,0242,974.53,0101,561,6003,010
2020-09-112,9502,9632,887.52,949.52,439,2002,949.50
2020-09-102,8652,9452,8412,9411,857,5002,941
2020-09-092,799.52,8492,7742,845.51,691,6002,845.50
2020-09-082,872.52,875.52,825.52,849.51,365,4002,849.50
2020-09-072,902.52,9112,8342,8371,448,9002,837
2020-09-042,8782,9032,862.52,8971,260,2002,897
2020-09-032,885.52,907.52,869.52,8981,617,9002,898
2020-09-022,818.52,8592,809.52,848.51,130,2002,848.50
2020-09-012,796.52,8332,7832,8141,303,9002,814
2020-08-312,831.52,8842,831.52,840.51,990,3002,840.50
2020-08-282,7842,8752,7662,796.52,862,9002,796.50
2020-08-272,8002,8132,7582,758.52,400,8002,758.50
2020-08-262,8302,8312,792.52,8181,451,5002,818
2020-08-252,8502,8852,8252,8682,691,7002,868
2020-08-242,7802,8112,760.52,7941,832,7002,794
2020-08-212,7322,799.52,730.52,793.51,984,4002,793.50
2020-08-202,699.52,7402,691.52,7252,546,9002,725
2020-08-192,650.52,6792,622.52,6671,662,8002,667
2020-08-182,6322,6832,6282,676.51,713,7002,676.50
2020-08-172,654.52,683.52,642.52,645.51,243,7002,645.50
2020-08-142,7302,7342,6602,6602,076,0002,660
2020-08-132,769.52,769.52,7012,7272,474,2002,727
2020-08-122,696.52,7352,6862,708.52,201,5002,708.50
2020-08-112,622.52,689.52,5772,649.53,731,1002,649.50
2020-08-072,477.52,5352,4262,472.52,461,8002,472.50
2020-08-062,4392,4812,4382,462.5967,5002,462.50
2020-08-052,4822,4832,434.52,454.51,305,6002,454.50
2020-08-042,3822,4772,380.52,476.52,325,2002,476.50
2020-08-032,3502,384.52,3492,3622,732,7002,362
2020-07-312,3672,377.52,3322,3322,478,8002,332
2020-07-302,4272,438.52,3562,3591,542,1002,359
2020-07-292,411.52,4532,396.52,433.52,901,7002,433.50
2020-07-282,4972,5052,4722,476.51,875,7002,476.50
2020-07-272,567.52,567.52,5072,5402,631,6002,540
2020-07-222,5562,6022,5522,5681,728,2002,568
2020-07-212,579.52,580.52,540.52,551.52,522,1002,551.50
2020-07-202,627.52,627.52,5672,603.52,484,2002,603.50
2020-07-172,6232,6272,6002,6091,624,8002,609
2020-07-162,643.52,6872,611.52,630.53,443,8002,630.50
2020-07-152,5422,570.52,511.52,5662,384,6002,566
2020-07-142,474.52,4952,4542,492.52,291,7002,492.50
2020-07-132,4592,4802,436.52,4801,717,1002,480
2020-07-102,418.52,456.52,4122,4162,349,5002,416
2020-07-092,444.52,450.52,400.52,4302,669,2002,430
2020-07-082,468.52,490.52,4532,4542,442,6002,454
2020-07-072,517.52,517.52,4622,4813,137,2002,481
2020-07-062,508.52,557.52,4972,5322,776,4002,532
2020-07-032,5682,5702,5112,530.51,783,8002,530.50
2020-07-022,5142,576.52,5042,5522,794,7002,552
2020-07-012,5192,5372,481.52,4961,703,8002,496
2020-06-302,553.52,580.52,521.52,5422,421,9002,542
2020-06-292,497.52,523.52,4752,510.51,850,6002,510.50
2020-06-262,546.52,6022,525.52,5721,857,8002,572
2020-06-252,573.52,573.52,490.52,522.52,416,1002,522.50
2020-06-242,6512,6652,585.52,603.52,301,5002,603.50
2020-06-232,6732,688.52,621.52,6591,602,7002,659
2020-06-222,6552,6812,641.52,654.51,253,3002,654.50
2020-06-192,7092,7102,656.52,689.52,231,2002,689.50
2020-06-182,699.52,713.52,648.52,7001,495,3002,700
2020-06-172,7692,782.52,701.52,717.51,861,4002,717.50
2020-06-162,6602,7962,635.52,776.53,090,3002,776.50
2020-06-152,7952,8002,6432,646.52,085,9002,646.50
2020-06-122,7502,7942,7102,788.53,401,0002,788.50
2020-06-112,8782,922.52,841.52,8431,822,7002,843
2020-06-102,9002,951.52,8952,916.52,274,2002,916.50
2020-06-092,9732,9982,9252,9762,242,6002,976
2020-06-082,9822,9952,9182,9592,800,4002,959
2020-06-052,7932,9392,790.52,9384,469,5002,938
2020-06-042,8002,848.52,741.52,7894,405,8002,789
2020-06-032,652.52,731.52,6512,7202,838,8002,720
2020-06-022,661.52,674.52,6352,651.52,292,0002,651.50
2020-06-012,6702,6862,6332,661.51,821,4002,661.50
2020-05-292,6362,6862,607.52,674.55,419,9002,674.50
2020-05-282,6702,6972,6462,6833,260,0002,683
2020-05-272,6522,6992,593.52,6553,171,8002,655
2020-05-262,6152,7102,608.52,7022,526,0002,702
2020-05-252,600.52,625.52,5602,6072,113,1002,607
2020-05-222,539.52,5472,5012,520.51,996,2002,520.50
2020-05-212,5802,585.52,528.52,5452,424,9002,545
2020-05-202,539.52,6352,525.52,6043,227,6002,604
2020-05-192,516.52,5552,4962,5153,187,4002,515
2020-05-182,390.52,4292,3732,416.53,237,5002,416.50
2020-05-152,4512,5062,3742,3904,178,2002,390
2020-05-142,699.52,7162,436.52,450.53,375,8002,450.50
2020-05-132,757.52,767.52,7202,7441,690,2002,744
2020-05-122,7622,7762,712.52,731.51,279,4002,731.50
2020-05-112,739.52,7932,731.52,778.51,424,4002,778.50
2020-05-082,6792,723.52,6602,723.51,671,6002,723.50
2020-05-072,6672,684.52,6162,650.51,609,2002,650.50
2020-05-012,725.52,734.52,6452,6651,411,1002,665
2020-04-302,775.52,7902,7362,757.51,687,4002,757.50
2020-04-282,716.52,721.52,6762,691.51,216,0002,691.50
2020-04-272,7182,7202,661.52,716.51,513,6002,716.50
2020-04-242,669.52,672.52,625.52,6361,902,1002,636
2020-04-232,6572,689.52,631.52,688.51,301,8002,688.50
2020-04-222,616.52,6552,5962,6411,630,5002,641
2020-04-212,5982,651.52,5692,641.51,451,2002,641.50
2020-04-202,6362,6682,6202,629.51,356,1002,629.50
2020-04-172,7032,728.52,6542,679.51,719,1002,679.50
2020-04-162,676.52,688.52,648.52,678.51,579,4002,678.50
2020-04-152,7352,764.52,704.52,7231,681,5002,723
2020-04-142,6702,743.52,648.52,7341,561,5002,734
2020-04-132,730.52,743.52,6592,6641,124,7002,664
2020-04-102,747.52,780.52,7172,755.52,296,0002,755.50
2020-04-092,737.52,791.52,7102,761.51,954,7002,761.50
2020-04-082,6632,759.52,6492,7342,284,3002,734
2020-04-072,5712,688.52,5562,654.53,125,2002,654.50
2020-04-062,375.52,4732,3412,4492,050,2002,449
2020-04-032,4382,466.52,3382,380.52,820,3002,380.50
2020-04-022,4882,515.52,4322,433.52,804,2002,433.50
2020-04-012,599.52,653.52,5312,559.52,009,9002,559.50
2020-03-312,7232,7352,6452,677.52,487,0002,677.50
2020-03-302,6702,737.52,6102,718.52,456,3002,718.50
2020-03-272,732.52,799.52,642.52,755.54,156,2002,755.50
2020-03-262,6982,7002,5552,632.52,696,8002,632.50
2020-03-252,697.52,733.52,6582,707.53,200,2002,707.50
2020-03-242,448.52,5182,3902,447.52,692,3002,447.50
2020-03-232,3202,387.52,2622,366.53,796,1002,366.50
2020-03-192,371.52,5092,316.52,3204,537,2002,320
2020-03-182,3502,4422,316.52,321.53,282,2002,321.50
2020-03-172,3102,3882,230.52,358.53,889,9002,358.50
2020-03-162,4662,484.52,3632,3912,900,5002,391
2020-03-132,443.52,565.52,3452,480.54,111,8002,480.50
2020-03-122,658.52,7202,6392,689.53,045,0002,689.50
2020-03-112,742.52,8222,703.52,7092,147,3002,709
2020-03-102,7432,784.52,6322,7702,406,2002,770
2020-03-092,7622,801.52,725.52,7932,821,1002,793
2020-03-062,9292,934.52,851.52,866.52,255,5002,866.50
2020-03-053,0103,0152,9612,9842,421,3002,984
2020-03-042,9733,0152,9512,9841,794,6002,984
2020-03-033,0493,0682,9702,9712,099,8002,971
2020-03-022,9293,0412,9292,9992,443,0002,999
2020-02-283,0263,0392,9322,979.53,240,8002,979.50
2020-02-273,1553,1873,0693,0791,941,6003,079
2020-02-263,2393,2423,1583,2021,977,1003,202
2020-02-253,2273,3143,2193,2482,491,9003,248
2020-02-213,3003,3573,3003,3371,507,9003,337
2020-02-203,2733,3323,2733,3001,707,6003,300
2020-02-193,3203,3303,2443,2662,100,2003,266
2020-02-183,3723,4023,3423,3431,154,2003,343
2020-02-173,3303,4173,3263,4131,529,2003,413
2020-02-143,5003,5073,3233,3343,190,2003,334
2020-02-133,4883,5623,4823,5562,281,3003,556
2020-02-123,5283,5313,4683,5071,547,6003,507
2020-02-103,5803,5843,5573,562808,4003,562
2020-02-073,6293,6323,5913,600968,8003,600
2020-02-063,5903,6473,5873,6401,712,3003,640
2020-02-053,5293,5373,5023,5351,044,5003,535
2020-02-043,4463,4853,4313,4851,321,3003,485
2020-02-033,4323,4693,4253,447871,7003,447
2020-01-313,4693,4933,4463,4611,230,7003,461
2020-01-303,4733,4833,4003,4191,274,9003,419
2020-01-293,4703,4923,4463,4831,108,7003,483
2020-01-283,4793,4873,4523,4741,053,9003,474
2020-01-273,4853,5093,4583,495993,6003,495
2020-01-243,5183,5463,5013,5241,237,5003,524
2020-01-233,5633,5783,5253,5281,187,0003,528
2020-01-223,5013,5603,4963,5591,167,2003,559
2020-01-213,5303,5463,4913,501931,6003,501
2020-01-203,5003,5273,4923,525950,9003,525
2020-01-173,4663,4883,4563,4851,189,0003,485
2020-01-163,4633,4783,4163,4471,051,4003,447
2020-01-153,4403,4583,4193,4331,220,9003,433
2020-01-143,4283,4463,4033,4461,816,5003,446
2020-01-103,4153,4163,3953,4001,458,3003,400
2020-01-093,3943,4233,3823,4141,892,1003,414
2020-01-083,4173,4273,3803,3921,582,5003,392
2020-01-073,4133,4503,3983,4441,849,3003,444
2020-01-063,3563,3943,3533,3931,628,2003,393

分割・併合履歴 ： なし