[1925 東証1部] 大和ハウス工業 日足 時系列データ

[1925 東証1部] 大和ハウス工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-224101.004109.004058.004070.0013097005338396900
2017-11-214060.004083.004050.004050.0013603005526770600
2017-11-204046.004052.004003.004028.0015652006303780900
2017-11-174099.004126.004045.004072.0022466009164175300
2017-11-163941.004055.003936.004038.0021059008426485400
2017-11-154007.004018.003966.003979.00282330011261906500
2017-11-144105.004138.004074.004080.0021797008930666900
2017-11-134200.004214.004107.004111.00250110010367324500
2017-11-104293.004325.004255.004302.00238060010219226600
2017-11-094317.004435.004255.004306.00354370015337258200
2017-11-084279.004312.004271.004307.0015376006599754900
2017-11-074176.004279.004164.004274.0016167006855250900
2017-11-064248.004250.004207.004234.0010632004502411200
2017-11-024239.004241.004189.004239.0011633004918569500
2017-11-014160.004237.004146.004222.0015240006411557000
2017-10-314143.004155.004126.004140.0013270005492303100
2017-10-304188.004188.004142.004163.0019474008103768900
2017-10-274181.004181.004129.004178.0013138005474710400
2017-10-264116.004125.004098.004123.0011082004559876300
2017-10-254149.004168.004103.004119.0012058004978049900
2017-10-244091.004148.004082.004148.0012133005010014100
2017-10-234110.004118.004078.004096.0011869004866371600
2017-10-204050.004090.004033.004067.0013493005484332900
2017-10-194061.004080.004043.004064.0011931004847634200
2017-10-184038.004084.004034.004061.0014948006063248900
2017-10-174100.004106.004066.004080.0010865004434082600
2017-10-164068.004125.004062.004064.0017546007172113000
2017-10-134059.004070.004027.004054.0020883008462486700
2017-10-124062.004085.004054.004065.0013790005608875200
2017-10-113986.004059.003977.004038.0016401006616358100
2017-10-103954.003998.003931.003997.0017123006808240900
2017-10-063925.003935.003905.003918.009887003875153100
2017-10-053950.003950.003899.003912.008654003390367100
2017-10-043914.003920.003887.003905.0011160004358307700
2017-10-033878.003900.003870.003898.0013559005271725100
2017-10-023902.003902.003864.003881.009849003819375800
2017-09-293930.003933.003883.003885.0014239005545169500
2017-09-283893.003915.003861.003908.0016622006475631300
2017-09-273885.003889.003840.003863.0011522004447493600
2017-09-263888.003914.003881.003913.0015375006005119200
2017-09-253932.003943.003868.003891.0013553005271818900
2017-09-223938.003938.003884.003899.0014116005508623400
2017-09-213894.003917.003883.003904.0014390005617024600
2017-09-203845.003870.003840.003853.0015396005935385000
2017-09-193800.003854.003785.003849.0020456007824024400
2017-09-153746.003772.003732.003765.0021186007958417600
2017-09-143752.003759.003735.003742.009595003593710100
2017-09-133764.003777.003750.003752.0014195005334327700
2017-09-123776.003784.003741.003757.0014151005317294400
2017-09-113723.003764.003715.003763.0012707004766937200
2017-09-083706.003726.003665.003677.00298250011029172100
2017-09-073729.003758.003703.003709.0015317005702464800
2017-09-063685.003712.003669.003698.0020266007480458000
2017-09-053739.003752.003700.003712.0013641005075575000
2017-09-043766.003781.003741.003746.0012822004815359300
2017-09-013821.003822.003776.003790.0019496007398299700
2017-08-313841.003850.003828.003847.0013978005371018900
2017-08-303824.003848.003813.003830.0019795007585915600
2017-08-293766.003811.003762.003794.0013223005012449700
2017-08-283782.003792.003764.003783.0011945004514485800
2017-08-253760.003783.003746.003759.0010759004050679900
2017-08-243780.003800.003756.003756.0012769004815204200
2017-08-233800.003824.003766.003777.0014827005616789300
2017-08-223823.003828.003764.003771.0013920005259966000
2017-08-213785.003824.003785.003813.0011664004446012300
2017-08-183805.003848.003778.003779.0017849006777228600
2017-08-173881.003910.003867.003870.0010796004190577900
2017-08-163925.003930.003875.003881.0012172004731832200
2017-08-153881.003923.003866.003917.0012726004973029900
2017-08-143912.003914.003857.003868.0015900006163751000
2017-08-103938.003938.003872.003901.0015386006003702200
2017-08-093954.003985.003903.003911.0018576007302455800
2017-08-083988.003989.003912.003925.0015273006018804900
2017-08-073921.003963.003902.003963.0012418004897648100
2017-08-043880.003907.003867.003892.007812003037389200
2017-08-033891.003903.003881.003892.008666003371561000
2017-08-023918.003930.003884.003889.008785003425926000
2017-08-013849.003924.003840.003918.0011457004477891500
2017-07-313850.003872.003845.003849.0011086004274102200
2017-07-283814.003878.003805.003869.0010247003954412400
2017-07-273815.003857.003806.003826.0012128004650515200
2017-07-263845.003848.003824.003837.008912003417221200
2017-07-253839.003846.003814.003826.008466003243563300
2017-07-243843.003854.003822.003839.008154003128725300
2017-07-213869.003876.003856.003866.008475003275654500
2017-07-203860.003903.003856.003899.0011509004474847600
2017-07-193806.003852.003802.003846.009857003779855100
2017-07-183840.003857.003787.003806.0013160005013689400
2017-07-143863.003873.003843.003850.0011809004552780900
2017-07-133870.003891.003847.003847.0010415004017384300
2017-07-123903.003918.003850.003866.0014656005674970300
2017-07-113857.003911.003852.003902.0017002006610194800
2017-07-103810.003858.003794.003850.0014992005754138600
2017-07-073833.003837.003760.003780.0021039007975369000
2017-07-063855.003868.003844.003855.0018707007212979500
2017-07-053809.003838.003785.003834.0012832004899070300
2017-07-043812.003834.003784.003801.0011074004216924300
2017-07-033834.003843.003798.003803.0012509004772522300
2017-06-303842.003854.003818.003838.0019781007590659700
2017-06-293848.003860.003826.003845.0011830004548245600
2017-06-283820.003852.003805.003832.0012803004911296700
2017-06-273848.003849.003803.003848.0013876005323819000
2017-06-263837.003852.003824.003837.008333003200015700
2017-06-233844.003854.003817.003846.008664003327260300
2017-06-223850.003857.003816.003840.0014440005548040700
2017-06-213810.003829.003783.003819.0013574005176704400
2017-06-203828.003843.003811.003817.0016545006330321000
2017-06-193820.003843.003806.003825.0011768004501338800
2017-06-163839.003849.003788.003811.0024991009531786600
2017-06-153720.003817.003720.003809.0021817008257323100
2017-06-143731.003757.003716.003717.0020332007587788700
2017-06-133628.003724.003628.003723.0020833007704843200
2017-06-123560.003612.003551.003605.0015335005511756100
2017-06-093651.003652.003577.003585.0024612008916710900
2017-06-083642.003645.003613.003626.0015608005661261700
2017-06-073670.003699.003622.003633.0026812009767502700
2017-06-063703.003736.003701.003721.0020401007588898000
2017-06-053693.003715.003665.003703.0017014006276872100
2017-06-023667.003699.003643.003691.0020792007647333600
2017-06-013616.003663.003609.003652.0017608006422774400
2017-05-313601.003619.003570.003619.0022010007934863400
2017-05-303618.003635.003600.003613.0012364004467602500
2017-05-293629.003642.003613.003627.008102002939919900
2017-05-263691.003692.003615.003622.0012901004696627200
2017-05-253617.003672.003615.003659.0013901005075228400
2017-05-243614.003630.003591.003611.0013704004945108100
2017-05-233577.003598.003557.003587.0014042005033583400
2017-05-223597.003613.003585.003610.0011466004131512100
2017-05-193585.003603.003561.003592.0022440008048336900
2017-05-183594.003620.003570.003581.0026610009546908800
2017-05-173634.003653.003607.003648.0022007007997450800
2017-05-163653.003657.003610.003634.0017652006411868800
2017-05-153585.003644.003580.003644.0022108008004491400
2017-05-123622.003633.003563.003604.00357050012846552200
2017-05-113554.003640.003540.003611.00292390010493767700
2017-05-103542.003558.003528.003547.0017576006231640300
2017-05-093520.003555.003514.003544.0026523009383741600
2017-05-083483.003533.003459.003527.00434070015223668300
2017-05-023320.003357.003319.003343.0016586005540308600
2017-05-013285.003300.003244.003295.0018326006013923100
2017-04-283329.003329.003302.003311.0013961004623741500
2017-04-273318.003359.003306.003320.0022820007585237100
2017-04-263301.003308.003280.003306.0018638006147824700
2017-04-253291.003313.003284.003306.0017227005687364600
2017-04-243276.003303.003265.003294.0019097006275159600
2017-04-213250.003254.003223.003240.0019766006405205600
2017-04-203211.003241.003190.003225.0018681006025381400
2017-04-193197.003245.003192.003208.0017078005499848900
2017-04-183237.003254.003196.003208.0013867004456905400
2017-04-173146.003215.003141.003215.0012949004135020600
2017-04-143182.003183.003138.003156.0019127006050729100
2017-04-133150.003170.003127.003142.0014999004716093500
2017-04-123146.003170.003132.003169.0016634005253012400
2017-04-113207.003208.003142.003168.0018122005740347300
2017-04-103200.003206.003160.003173.0012047003829445800
2017-04-073138.003194.003130.003175.0029044009209779700
2017-04-063160.003163.003096.003111.0020907006519623700
2017-04-053159.003164.003137.003162.0015458004873352200
2017-04-043159.003168.003134.003150.0020842006561054200
2017-04-033207.003211.003145.003179.0030483009692030700
2017-03-313237.003264.003196.003196.00323720010443876100
2017-03-303218.003218.003178.003180.0021975007015778800
2017-03-293225.003228.003188.003228.0019800006362136500
2017-03-283230.003252.003226.003247.0027751008991905100
2017-03-273222.003241.003192.003199.0016208005200280900
2017-03-243235.003259.003216.003250.0019475006318271400
2017-03-233211.003249.003206.003243.0012285003972843200
2017-03-223222.003266.003215.003231.0016406005318386500
2017-03-213275.003281.003247.003268.0015441005040008300
2017-03-173288.003309.003245.003275.00312790010242164300
2017-03-163210.003276.003210.003272.0012697004135471300
2017-03-153266.003266.003240.003247.009902003217431400
2017-03-143265.003274.003237.003266.0014223004639796600
2017-03-133233.003270.003231.003265.0014759004802448900
2017-03-103226.003232.003194.003199.0028398009129705800
2017-03-093174.003183.003154.003168.0016676005282816100
2017-03-083127.003140.003118.003137.0011614003639143000
2017-03-073133.003136.003108.003116.0013605004243582100
2017-03-063120.003148.003107.003119.007583002365782300
2017-03-033132.003151.003106.003116.0014158004423398000
2017-03-023172.003179.003145.003151.0012918004078611200
2017-03-013111.003133.003092.003128.0013294004148449400
2017-02-283129.003137.003080.003084.0018730005809947500
2017-02-273112.003121.003086.003104.0012041003739234300
2017-02-243136.003166.003129.003134.0013798004336816500
2017-02-233149.003161.003132.003151.0015427004859027100
2017-02-223152.003160.003124.003159.0016684005251980500
2017-02-213113.003139.003111.003137.008286002593491700
2017-02-203074.003113.003064.003109.0011536003565858900
2017-02-173080.003085.003063.003082.0010817003327921700
2017-02-163134.003144.003093.003103.0012121003768914900
2017-02-153149.003156.003124.003132.0010291003226313600
2017-02-143168.003171.003114.003116.0016843005289788000
2017-02-133198.003198.003151.003164.0017669005593774000
2017-02-103150.003158.003125.003150.0029177009184086700
2017-02-093057.003120.003025.003069.0022614006926038900
2017-02-083064.003118.003039.003057.0016683005109017200
2017-02-073004.003040.003004.003033.0010707003239759600
2017-02-063032.003038.003005.003018.0012248003698754400
2017-02-033007.003026.002981.503008.0016458004946177750
2017-02-023050.003054.003002.003007.0018275005528216400
2017-02-013041.003055.003007.003048.0022585006855432300
2017-01-313061.003092.003041.003064.0019379005945844900
2017-01-303093.003106.003075.003098.0013739004244966900
2017-01-273108.003120.003092.003103.0016158005015582000
2017-01-263095.003114.003080.003106.0021990006816973800
2017-01-253120.003141.003056.003066.0014299004398731500
2017-01-243084.003130.003071.003072.0018132005595592200
2017-01-233100.003113.003072.003073.0017292005334739900
2017-01-203127.003142.003104.003134.0016230005075634700
2017-01-193171.003204.003141.003156.0016383005186560000
2017-01-183092.003149.003086.003140.0020002006245879500
2017-01-173180.003180.003094.003094.0024886007756487100
2017-01-163243.003263.003212.003217.0014436004658084100
2017-01-133204.003238.003190.003235.0022311007180273900
2017-01-123259.003261.003211.003234.0017080005521833500
2017-01-113319.003319.003286.003292.0015329005051668000
2017-01-103352.003352.003285.003297.0020884006903133000
2017-01-063278.003367.003272.003359.0017398005820162100
2017-01-053350.003365.003307.003318.0018815006257375100
2017-01-043242.003315.003238.003315.0019614006457439600
2016-12-303193.003210.003166.003196.0013969004455298900
2016-12-293198.003221.003183.003200.0020333006506812600
2016-12-283188.003220.003180.003202.0016358005239043200
2016-12-273223.003258.003221.003226.0012114003917101300
2016-12-263262.003268.003231.003263.0014227004631325600
2016-12-223259.003281.003245.003272.0019753006454821000
2016-12-213317.003318.003261.003267.0019457006383721800
2016-12-203289.003325.003272.003319.0013627004512324900
2016-12-193293.003303.003272.003292.0013637004490079100
2016-12-163286.003303.003266.003301.0020400006712058400
2016-12-153320.003347.003233.003249.0025505008355998500
2016-12-143308.003315.003279.003286.0014230004685390000
2016-12-133280.003309.003268.003307.0013713004517927900
2016-12-123320.003330.003261.003275.0015559005112014200
2016-12-093277.003319.003255.003307.00339730011186425800
2016-12-083257.003269.003230.003269.0021252006913256100
2016-12-073219.003219.003183.003214.0014409004616650400
2016-12-063246.003255.003203.003207.0020957006754743300
2016-12-053227.003238.003172.003183.0019991006380805800
2016-12-023265.003295.003231.003250.0021236006906886200
2016-12-013296.003319.003258.003272.0027380009008047000
2016-11-303250.003278.003241.003252.00318970010388737700
2016-11-293250.003284.003215.003225.0022182007177662700
2016-11-283203.003250.003191.003240.0021975007084961200
2016-11-253180.003191.003153.003190.0021399006796604000
2016-11-243100.003170.003078.003163.0026639008380555900
2016-11-223079.003098.003058.003070.0015546004774802700
2016-11-213099.003100.003078.003092.0012472003853640300
2016-11-183100.003113.003077.003079.0023204007166504800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter