[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 
2017-04-283329.003329.003302.003311.0013961004623741500
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
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

   ※ 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