[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 
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
2016-11-173071.003089.003052.003087.0019615006033990900
2016-11-163086.003093.003052.003061.0018126005558018500
2016-11-153068.003073.003037.003057.0019873006071698800
2016-11-143011.003066.003003.003052.0020433006227833400
2016-11-113003.003044.002984.502992.5031923009602174200
2016-11-102930.002964.502910.002953.50350890010328725800
2016-11-092826.002885.002630.002735.0035066009645217000
2016-11-082842.502855.002825.502854.5013702003897419550
2016-11-072830.002847.002808.502844.5013908003942371450
2016-11-042840.502848.002755.502782.0024679006889771000
2016-11-022867.002884.002834.002855.0016839004812777400
2016-11-012885.502918.002868.502913.5016533004797089500
2016-10-312853.502886.502851.502886.0016035004611265300
2016-10-282900.002907.002865.502882.0023600006797387800
2016-10-272890.002892.002858.502868.0014313004113112800
2016-10-262812.502856.502808.502854.5015260004338042550
2016-10-252794.502829.502785.502812.0012599003542671400
2016-10-242782.002808.002758.002798.0016332004551912550
2016-10-212836.002837.502797.502806.0020037005645453400
2016-10-202698.002812.502693.502804.5030436008458151400
2016-10-192663.502687.002657.002684.0011934003195496950
2016-10-182658.002674.002646.002671.5011991003195642150
2016-10-172655.002671.502643.002660.0014767003921807050
2016-10-142626.002658.002622.002655.0018484004881114750
2016-10-132667.002674.002624.502630.0018623004919341650
2016-10-122650.002689.002645.002657.5013892003704838650
2016-10-112669.002692.502650.002671.5016526004417732600
2016-10-072700.002700.502648.502666.0018424004911425500
2016-10-062763.002763.002703.002710.0025691006992107450
2016-10-052792.502793.002739.002752.5014967004125949350
2016-10-042792.002804.502759.002771.5014306003970362700
2016-10-032761.002788.502741.502765.0011518003189174300
2016-09-302727.502774.502692.002755.5020481005616453250
2016-09-292781.002793.502755.002777.5011027003064692050
2016-09-282769.502775.502732.002763.5016692004603375200
2016-09-272769.502818.502723.502817.0016956004719949650
2016-09-262808.002827.002792.502800.0014368004034668100
2016-09-232745.002805.002732.502797.0023397006519010250
2016-09-212672.002760.502655.502757.5016989004623060650
2016-09-202676.502708.002648.502659.5021339005706416300
2016-09-162701.002709.502667.502677.0020037005369581750
2016-09-152737.002737.002680.502692.0013769003713954050
2016-09-142733.002763.002726.502748.5013103003603814150
2016-09-132742.002744.002703.002735.5012192003326344750
2016-09-122732.502741.002709.002737.5015682004280571750
2016-09-092790.002800.002750.502768.0025324007032900800
2016-09-082769.502796.002755.002785.5017779004946990000
2016-09-072747.502774.002738.002766.5015596004311775950
2016-09-062715.502765.002713.502764.0010054002770587900
2016-09-052762.502769.002729.002731.5011234003083184450
2016-09-022725.502746.502722.502743.5016015004384500000
2016-09-012671.502719.502638.002711.5020469005527191050
2016-08-312646.502691.002636.502671.5026509007073946800
2016-08-302641.002645.002612.002628.5014127003716738300
2016-08-292659.002688.502648.502654.0016624004431743900
2016-08-262640.002646.502600.002609.0023379006121388450
2016-08-252665.502675.502615.502639.5025787006814866200
2016-08-242636.502647.002618.002636.5020983005525719750
2016-08-232583.002648.002583.002600.0031501008215286450
2016-08-222539.502543.002516.002535.5019453004930126100
2016-08-192579.002581.502500.502522.5025643006494542800
2016-08-182608.002615.502541.002546.5034250008780254450
2016-08-172670.002688.502606.502642.0029787007857864850
2016-08-162791.502791.502686.002686.0028178007657908600
2016-08-152806.002831.502788.502798.5018694005250723900
2016-08-122850.002858.002802.002807.5025229007135140450
2016-08-102788.502821.002770.502801.5024245006785445000
2016-08-092708.502792.002692.502738.5030657008376177950
2016-08-082700.002765.002667.502763.5020849005688308700
2016-08-052690.002713.002670.502678.5014605003917488650
2016-08-042701.002721.002653.002703.0022781006134061400
2016-08-032753.002759.002681.002695.0028797007818107600
2016-08-022827.002843.502791.002793.0018342005148002250
2016-08-012857.002884.002792.502875.0016660004757736650
2016-07-292929.002965.502827.002899.0022338006473141250
2016-07-282950.002966.002919.002929.0014126004144414150
2016-07-272968.503007.002951.502965.0021212006312403550
2016-07-262965.002968.502905.002922.5018447005402532750
2016-07-252936.502984.502933.002942.0016009004730252350
2016-07-222928.502958.502916.002936.5016504004836527400
2016-07-212977.502983.502938.002961.5020711006132255850
2016-07-202911.002929.002888.502927.5018922005520971500
2016-07-192912.502912.502835.002887.50366270010512451150
2016-07-152970.002976.502901.002905.00395910011583729700
2016-07-142945.502992.502943.502980.5018397005479248400
2016-07-132996.002996.002923.502933.5020855006155051950
2016-07-122843.002945.502806.502911.0027760008061964750
2016-07-112807.502889.002807.502862.0021874006253706850
2016-07-082839.002846.002753.502757.5030144008417990500
2016-07-072922.002923.502851.002860.5025415007300719300
2016-07-062990.502990.502910.502944.0021017006177107600
2016-07-052984.503032.002975.003025.0011022003316984850
2016-07-042987.503019.002973.502994.5014325004291959200
2016-07-013007.003008.002964.502987.5014975004471384850
2016-06-302990.503017.002981.002982.0027633008273096900
2016-06-292979.002990.002894.502935.0020415005981289550
2016-06-282847.002940.002821.502902.0019455005621416300
2016-06-272815.002865.502810.002851.5024487006971423000
2016-06-243010.003015.002734.002768.5033459009465729650
2016-06-232994.003017.002980.003004.008584002572189300
2016-06-223001.003009.002963.502985.0011012003290189000
2016-06-212934.003021.002928.503017.0014213004248397550
2016-06-202969.003002.002953.002980.5014744004398939500
2016-06-172939.502968.502908.502910.0019128005601073600
2016-06-162997.503019.002899.002910.0020033005888091700
2016-06-153001.003038.002991.503001.0015810004756620950
2016-06-143062.003084.002988.503022.0017567005302789300
2016-06-133115.003129.003062.003062.0014474004454233400
2016-06-103216.003216.003143.003179.0030208009636002200
2016-06-093225.003231.003214.003224.0021666006984544800
2016-06-083203.003218.003178.003203.0018931006054131400
2016-06-073109.003190.003101.003162.0020501006457751300
2016-06-063057.003107.003053.003107.0021079006498064700
2016-06-033119.003164.003112.003157.0018122005702321900
2016-06-023118.003171.003078.003093.0021430006664691200
2016-06-013150.003176.003096.003117.0027947008739504700
2016-05-313212.003228.003184.003217.00489210015730593200
2016-05-303216.003222.003183.003212.0013087004192774400
2016-05-273221.003248.003209.003221.0013770004442336000
2016-05-263273.003273.003219.003225.0015750005113489900
2016-05-253296.003302.003239.003246.0017429005684884800
2016-05-243240.003276.003228.003239.0018019005850871500
2016-05-233224.003248.003206.003240.0016023005173049100
2016-05-203197.003243.003191.003239.0014767004763347000
2016-05-193237.003284.003186.003203.0019065006129168400
2016-05-183148.003241.003145.003211.0029691009511404900
2016-05-173132.003149.003099.003146.0017114005366611100
2016-05-163093.003144.003082.003104.0021483006696748700
2016-05-133009.003151.002969.503043.00344500010452080350
2016-05-122975.003022.002970.003017.0011218003369933450
2016-05-113049.003056.002996.003009.0012515003785767500
2016-05-102966.503047.002948.503033.0020967006322636150
2016-05-092911.502942.002889.002931.5013822004044134950
2016-05-062893.002919.002836.002880.0024814007112129350
2016-05-022843.002886.002841.002869.5023613006740425600
2016-04-283133.003137.002919.002963.0025109007537193650
2016-04-273105.003118.003068.003100.0017375005380683800
2016-04-263104.003120.003067.003102.0011670003614456000
2016-04-253166.003168.003106.003115.0015673004899750600
2016-04-223060.003147.003056.003147.0021536006711309900
2016-04-213088.003093.003060.003081.0019299005940069200
2016-04-203014.003062.003012.003026.0020920006343172600
2016-04-192994.003023.002965.002980.0023223006939580850
2016-04-182921.002980.002921.002944.0024769007318464750
2016-04-152965.503013.002961.503007.0019048005700921750
2016-04-142958.503004.002935.502981.00357350010597271350
2016-04-132928.002939.502886.502923.5027885008136477750
2016-04-122901.502917.002859.502885.50360800010413155250
2016-04-112920.002958.502865.002897.5034237009928579600
2016-04-082964.003054.002937.002999.00391780011696589000
2016-04-073035.003088.002990.503021.0016566005019972950
2016-04-063041.003059.003003.003034.0018659005655524200
2016-04-053077.003100.003020.003030.0024146007377304800
2016-04-043067.003132.003047.003105.0020076006220326300
2016-04-013165.003191.003068.003077.0025607007950928300
2016-03-313271.003281.003155.003166.0027758008883299700
2016-03-303276.003300.003235.003255.0021300006972473700
2016-03-293256.003294.003243.003278.0018159005941471800
2016-03-283260.003290.003242.003290.0020146006589728400
2016-03-253245.003264.003217.003240.0016859005462229400
2016-03-243228.003266.003225.003241.0019082006198121500
2016-03-233230.003270.003219.003230.0018423005970063400
2016-03-223195.003231.003177.003231.0023626007584163100
2016-03-183131.003168.003122.003151.0025032007872641400
2016-03-173155.003186.003112.003149.0019282006082044600
2016-03-163127.003151.003102.003114.0015381004797599400
2016-03-153182.003212.003125.003145.0017632005569800900
2016-03-143109.003195.003106.003193.0026841008501726000
2016-03-113014.003067.002995.503054.00593700017950869650
2016-03-103075.003086.003026.003057.0026357008049062700
2016-03-093032.003077.003010.003067.0023544007185566200
2016-03-083118.003142.003041.003085.0030256009323970300
2016-03-073217.003229.003122.003132.0024336007652765100
2016-03-043250.003253.003181.003222.0018430005920548600
2016-03-033280.003296.003228.003251.0017533005707329100
2016-03-023232.003277.003210.003251.0020937006789870000
2016-03-013066.003143.003062.003127.0020426006345638700
2016-02-293237.003243.003090.003090.0023143007259499100
2016-02-263203.003222.003132.003149.0016720005302302300
2016-02-253085.003192.003083.003170.0031261009820741000
2016-02-242965.503034.002947.503017.0018252005475028400
2016-02-233059.003080.002980.002995.5020175006077091550
2016-02-222995.003100.002987.003064.0020542006280678600
2016-02-193000.003037.002971.003008.0019902005975926400
2016-02-183087.003100.003020.003038.0027058008265634100
2016-02-173092.003092.002892.002953.5031038009259824450
2016-02-162982.003109.002952.003023.0032503009881202600
2016-02-152952.503049.002888.503015.00376680011196552550
2016-02-122855.002859.002736.502752.50482940013549170000
2016-02-103120.003131.002915.502970.00466450013938957050
2016-02-093097.003192.003092.003135.00357960011229212900
2016-02-083211.003388.003173.003355.00437640014344554400
2016-02-053417.003427.003196.003277.00408290013515761800
2016-02-043585.003586.003452.003487.00319660011214510300
2016-02-033628.003654.003463.003533.00358270012686993700
2016-02-023544.003592.003526.003578.00373080013318251000
2016-02-013486.003552.003422.003544.00456490015986712900
2016-01-293164.003381.003083.003360.00470510015353743000
2016-01-283087.003163.003063.003120.0023007007189383800
2016-01-273079.003131.003051.003098.0021228006559452400
2016-01-262993.003062.002971.003030.0025633007759022500
2016-01-253027.003070.003011.003054.0025513007763777500
2016-01-222922.002991.002874.502984.00389110011437806300
2016-01-212928.502976.002817.002817.50345570010012929000
2016-01-203030.003051.002895.002907.00363810010740847700
2016-01-193105.003131.003039.003070.0029832009170511400
2016-01-183140.003174.003115.003141.0025688008069118000
2016-01-153235.003248.003161.003194.0022368007171493600
2016-01-143180.003212.003131.003205.0020831006614595600
2016-01-133195.003269.003182.003260.0020240006563250900
2016-01-123231.003278.003147.003154.0026397008425527000
2016-01-083290.003357.003265.003267.0026877008845648900
2016-01-073395.003425.003318.003324.0022385007513254000
2016-01-063404.003442.003356.003391.0015402005231837700
2016-01-053351.003408.003322.003389.0021332007196041800
2016-01-043500.003506.003377.003396.0020209006903448400
2015-12-303537.003537.003481.003503.0012946004542019600
2015-12-293450.003519.003421.003509.0015197005298912300
2015-12-283458.003459.003410.003418.0012018004115036900
2015-12-253494.003494.003442.003466.009137003169352000
2015-12-243522.003525.003437.003447.0018611006448581700
2015-12-223400.003502.003388.003487.0027447009503078500
2015-12-213369.003379.003287.003362.0017459005829436700
2015-12-183468.003550.003368.003368.00314480010768213400
2015-12-173438.003516.003414.003468.0027363009508509200
2015-12-163266.003376.003266.003368.0025459008510027800
2015-12-153272.003287.003198.003198.0020496006619935500
2015-12-143241.003283.003196.003277.0017179005580354900
2015-12-113278.003353.003278.003311.00384840012687622200
2015-12-103329.003366.003304.003312.0014865004939138500
2015-12-093352.003398.003330.003365.0018187006119824400
2015-12-083420.003442.003374.003385.0012618004288921700
2015-12-073405.003443.003385.003412.0013080004474760700
2015-12-043390.003400.003366.003389.0019108006461793500
2015-12-033427.003482.003425.003460.0017987006216634600
2015-12-023418.003492.003392.003453.0019680006787723500

   ※ 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。 

s7db.com Twitter Blog