1. HOME >
  2. 株価時系列 >
  3. 1928 >
  4. 2019年

1928 積水ハウス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,348.52,353.52,3302,333.51,749,5002,333.50
2019-12-272,3522,3682,3522,352.51,274,5002,352.50
2019-12-262,3382,351.52,3342,351.5954,4002,351.50
2019-12-252,3442,3482,329.52,3351,048,2002,335
2019-12-242,334.52,3462,3292,3321,001,7002,332
2019-12-232,3532,355.52,3202,325.52,325,3002,325.50
2019-12-202,3882,3932,361.52,3732,395,6002,373
2019-12-192,3712,3942,364.52,377.51,454,1002,377.50
2019-12-182,3932,3982,3732,374.51,609,4002,374.50
2019-12-172,3712,390.52,358.52,3902,178,8002,390
2019-12-162,3742,3862,367.52,367.51,852,5002,367.50
2019-12-132,4012,4042,3662,369.53,456,3002,369.50
2019-12-122,4152,4162,3742,3742,047,8002,374
2019-12-112,3872,4072,3802,4021,629,6002,402
2019-12-102,3922,4042,378.52,4022,366,5002,402
2019-12-092,4002,417.52,3532,365.53,032,5002,365.50
2019-12-062,390.52,411.52,3832,4071,657,1002,407
2019-12-052,4102,412.52,381.52,399.51,942,9002,399.50
2019-12-042,335.52,3972,335.52,3972,247,6002,397
2019-12-032,364.52,367.52,3212,3462,394,2002,346
2019-12-022,3902,402.52,3792,394.51,664,4002,394.50
2019-11-292,3892,391.52,3652,3651,512,3002,365
2019-11-282,4102,411.52,392.52,399.51,185,1002,399.50
2019-11-272,4262,4372,4102,412.52,338,8002,412.50
2019-11-262,4002,4152,380.52,4144,012,5002,414
2019-11-252,395.52,4082,3832,3871,692,6002,387
2019-11-222,3772,410.52,3752,3932,493,1002,393
2019-11-212,379.52,3812,3352,380.52,299,5002,380.50
2019-11-202,3452,373.52,3362,373.52,687,1002,373.50
2019-11-192,3482,363.52,3452,3581,529,8002,358
2019-11-182,3232,3532,3182,342.51,955,1002,342.50
2019-11-152,347.52,368.52,3392,342.52,580,9002,342.50
2019-11-142,344.52,3532,3182,338.51,926,4002,338.50
2019-11-132,3372,3552,333.52,3432,027,2002,343
2019-11-122,3252,348.52,317.52,3481,776,8002,348
2019-11-112,306.52,3272,302.52,315.52,694,3002,315.50
2019-11-082,3572,3572,3112,318.53,403,0002,318.50
2019-11-072,355.52,3662,3322,3562,882,4002,356
2019-11-062,3632,3672,3412,347.52,609,2002,347.50
2019-11-052,368.52,393.52,3602,3823,697,7002,382
2019-11-012,3192,3472,317.52,3471,441,2002,347
2019-10-312,3402,355.52,3362,3422,134,9002,342
2019-10-302,3312,3362,306.52,318.53,548,0002,318.50
2019-10-292,3422,3502,322.52,3492,942,6002,349
2019-10-282,3252,3482,317.52,346.52,012,4002,346.50
2019-10-252,307.52,323.52,305.52,3192,400,9002,319
2019-10-242,359.52,365.52,3072,3153,313,3002,315
2019-10-232,3672,388.52,341.52,359.53,399,7002,359.50
2019-10-212,3082,3352,3082,334.53,055,7002,334.50
2019-10-182,256.52,296.52,2562,2903,277,5002,290
2019-10-172,2342,252.52,2342,2442,849,8002,244
2019-10-162,2792,279.52,2192,2333,776,0002,233
2019-10-152,2502,289.52,249.52,284.54,580,5002,284.50
2019-10-112,207.52,2092,1872,203.52,526,6002,203.50
2019-10-102,1882,202.52,164.52,184.53,360,2002,184.50
2019-10-092,1642,2092,160.52,2093,912,2002,209
2019-10-082,159.52,1742,154.52,170.53,436,3002,170.50
2019-10-072,1502,158.52,1442,1492,019,2002,149
2019-10-042,1232,141.52,0962,1412,582,7002,141
2019-10-032,1362,1432,121.52,129.52,477,0002,129.50
2019-10-022,1402,1592,1312,1582,810,4002,158
2019-10-012,1352,145.52,1332,136.52,015,8002,136.50
2019-09-302,1302,1372,1182,1252,975,3002,125
2019-09-272,1352,149.52,116.52,1372,653,9002,137
2019-09-262,1392,1522,127.52,1343,589,0002,134
2019-09-252,1252,134.52,118.52,1313,047,0002,131
2019-09-242,1082,1372,104.52,126.54,633,9002,126.50
2019-09-202,0992,1082,093.52,102.54,952,7002,102.50
2019-09-192,0502,093.52,0502,0884,303,5002,088
2019-09-182,044.52,0502,0332,048.52,620,1002,048.50
2019-09-172,033.52,061.52,0212,044.53,263,8002,044.50
2019-09-132,0202,0392,0072,035.54,122,1002,035.50
2019-09-122,0382,042.52,017.52,019.53,191,6002,019.50
2019-09-111,9842,0261,9832,024.54,459,7002,024.50
2019-09-101,9992,0051,9811,989.53,534,6001,989.50
2019-09-091,9761,9991,9591,9993,581,2001,999
2019-09-061,9481,9891,9401,9838,294,8001,983
2019-09-051,877.51,8971,873.51,8923,395,1001,892
2019-09-041,863.51,870.51,855.51,8671,551,0001,867
2019-09-031,874.51,8761,8561,866.51,534,8001,866.50
2019-09-021,869.51,880.51,8671,872.51,654,3001,872.50
2019-08-301,8791,885.51,8631,885.52,644,1001,885.50
2019-08-291,867.51,8681,852.51,8651,241,9001,865
2019-08-281,8771,879.51,863.51,8691,501,4001,869
2019-08-271,8701,874.51,8611,865.52,051,6001,865.50
2019-08-261,8341,8621,826.51,861.51,775,4001,861.50
2019-08-231,8701,872.51,861.51,871.51,751,8001,871.50
2019-08-221,868.51,875.51,858.51,8641,386,8001,864
2019-08-211,8461,870.51,8401,868.51,944,4001,868.50
2019-08-201,8501,8681,8491,859.51,649,4001,859.50
2019-08-191,8251,8411,8211,836.51,268,6001,836.50
2019-08-161,7911,816.51,786.51,8141,583,2001,814
2019-08-151,780.51,801.51,776.51,8011,239,8001,801
2019-08-141,8051,807.51,7951,8001,662,8001,800
2019-08-131,8001,808.51,7921,794.51,716,9001,794.50
2019-08-091,8151,8151,800.51,809.51,331,8001,809.50
2019-08-081,8121,8131,7961,8051,385,1001,805
2019-08-071,7911,813.51,779.51,8032,156,3001,803
2019-08-061,757.51,797.51,753.51,796.51,682,9001,796.50
2019-08-051,7991,8011,7721,7942,175,1001,794
2019-08-021,8131,818.51,8021,816.52,304,3001,816.50
2019-08-011,819.51,8421,808.51,840.51,539,1001,840.50
2019-07-311,8321,838.51,8191,835.52,262,3001,835.50
2019-07-301,845.51,8501,8401,8472,583,2001,847
2019-07-291,884.51,886.51,873.51,878.53,249,0001,878.50
2019-07-261,8871,8901,8801,8881,612,5001,888
2019-07-251,9001,9011,8881,895.51,930,3001,895.50
2019-07-241,903.51,903.51,8921,8931,561,0001,893
2019-07-231,8931,9041,8861,8991,286,8001,899
2019-07-221,892.51,9001,8891,8971,878,0001,897
2019-07-191,881.51,9041,875.51,8972,196,7001,897
2019-07-181,8961,9021,873.51,879.52,820,3001,879.50
2019-07-171,8941,9081,887.51,9082,667,8001,908
2019-07-161,872.51,8951,8681,8953,805,2001,895
2019-07-121,8601,8651,848.51,855.51,572,5001,855.50
2019-07-111,8541,8581,8451,8491,836,9001,849
2019-07-101,8391,8521,8341,848.52,601,6001,848.50
2019-07-091,8751,8831,8541,857.51,938,8001,857.50
2019-07-081,877.51,8801,8641,865.52,167,6001,865.50
2019-07-051,8631,884.51,862.51,8792,906,5001,879
2019-07-041,8451,856.51,843.51,8551,752,3001,855
2019-07-031,8221,833.51,818.51,8331,767,7001,833
2019-07-021,814.51,8361,8111,830.52,365,1001,830.50
2019-07-011,803.51,814.51,793.51,814.52,223,8001,814.50
2019-06-281,7811,7811,771.51,775.51,968,3001,775.50
2019-06-271,774.51,7821,7621,776.52,264,0001,776.50
2019-06-261,782.51,784.51,770.51,7801,924,1001,780
2019-06-251,804.51,8101,7771,781.52,456,8001,781.50
2019-06-241,783.51,8071,7731,8002,008,9001,800
2019-06-211,8101,8121,793.51,796.52,668,7001,796.50
2019-06-201,806.51,8091,8001,8041,845,1001,804
2019-06-191,8091,813.51,7931,806.52,860,8001,806.50
2019-06-181,7901,8111,7901,7982,667,6001,798
2019-06-171,8031,8081,791.51,7971,513,1001,797
2019-06-141,809.51,8101,787.51,800.52,630,5001,800.50
2019-06-131,797.51,799.51,7781,788.52,196,5001,788.50
2019-06-121,7961,8111,7841,797.52,777,3001,797.50
2019-06-111,779.51,7861,765.51,7851,876,4001,785
2019-06-101,7801,786.51,760.51,7832,458,5001,783
2019-06-071,751.51,760.51,7441,7601,137,8001,760
2019-06-061,7661,773.51,753.51,7581,420,3001,758
2019-06-051,7611,7631,739.51,752.52,077,4001,752.50
2019-06-041,736.51,7401,719.51,7302,401,4001,730
2019-06-031,7151,7371,7151,7341,916,5001,734
2019-05-311,7461,7581,7391,741.52,167,6001,741.50
2019-05-301,7511,762.51,734.51,7622,441,3001,762
2019-05-291,7531,7701,748.51,769.52,014,7001,769.50
2019-05-281,7761,790.51,7691,778.55,319,5001,778.50
2019-05-271,772.51,781.51,7651,7791,971,6001,779
2019-05-241,745.51,760.51,741.51,7581,427,8001,758
2019-05-231,7541,7611,7401,7601,749,1001,760
2019-05-221,783.51,783.51,7561,761.52,184,3001,761.50
2019-05-211,7721,7791,7641,777.52,120,1001,777.50
2019-05-201,7751,784.51,769.51,7771,686,2001,777
2019-05-171,7711,7731,7561,7602,036,1001,760
2019-05-161,7501,760.51,7421,756.51,729,6001,756.50
2019-05-151,7421,750.51,728.51,750.52,051,3001,750.50
2019-05-141,7011,742.51,700.51,7412,216,0001,741
2019-05-131,7371,756.51,733.51,7402,517,3001,740
2019-05-101,753.51,768.51,7411,7502,818,3001,750
2019-05-091,7381,7431,7121,737.53,245,0001,737.50
2019-05-081,7841,789.51,756.51,7652,636,4001,765
2019-05-071,788.51,7991,7801,7902,598,6001,790
2019-04-261,786.51,793.51,7791,7921,909,1001,792
2019-04-251,788.51,795.51,7771,7851,536,1001,785
2019-04-241,7971,7991,7611,770.51,797,5001,770.50
2019-04-231,776.51,7951,7761,7891,699,3001,789
2019-04-221,7711,7881,767.51,7811,202,2001,781
2019-04-191,7801,7821,765.51,7691,190,7001,769
2019-04-181,788.51,788.51,765.51,770.51,932,5001,770.50
2019-04-171,7801,7911,7771,7802,129,0001,780
2019-04-161,769.51,7871,7631,777.51,947,5001,777.50
2019-04-151,7891,7991,7771,779.53,188,6001,779.50
2019-04-121,8191,820.51,786.51,7932,054,8001,793
2019-04-111,802.51,816.51,7981,8101,646,0001,810
2019-04-101,8011,812.51,7971,809.51,677,5001,809.50
2019-04-091,832.51,833.51,817.51,8231,285,4001,823
2019-04-081,841.51,845.51,8341,838.51,405,4001,838.50
2019-04-051,837.51,841.51,8301,832.51,323,7001,832.50
2019-04-041,8321,837.51,821.51,833.51,525,1001,833.50
2019-04-031,823.51,827.51,8051,827.52,420,9001,827.50
2019-04-021,8571,8571,8231,823.52,480,2001,823.50
2019-04-011,8521,8561,840.51,8472,368,8001,847
2019-03-291,8401,8441,8311,8322,008,4001,832
2019-03-281,8381,8451,813.51,824.52,450,1001,824.50
2019-03-271,8501,8521,8271,849.53,152,8001,849.50
2019-03-261,828.51,845.51,8201,8383,827,5001,838
2019-03-251,8101,8101,786.51,799.52,576,4001,799.50
2019-03-221,831.51,8351,820.51,8302,512,0001,830
2019-03-201,818.51,821.51,807.51,8211,981,4001,821
2019-03-191,8101,8191,805.51,813.52,724,3001,813.50
2019-03-181,7971,806.51,7921,8062,105,7001,806
2019-03-151,7811,7961,777.51,795.53,556,8001,795.50
2019-03-141,7901,7961,771.51,771.53,301,4001,771.50
2019-03-131,783.51,795.51,771.51,7833,986,4001,783
2019-03-121,7481,7771,746.51,776.53,578,4001,776.50
2019-03-111,7081,7461,7081,739.53,184,2001,739.50
2019-03-081,6901,7461,686.51,7097,371,8001,709
2019-03-071,6851,689.51,678.51,6852,385,8001,685
2019-03-061,6831,6831,673.51,6822,129,9001,682
2019-03-051,680.51,684.51,674.51,683.52,027,2001,683.50
2019-03-041,678.51,679.51,6691,6771,641,0001,677
2019-03-011,6711,6791,667.51,6732,102,7001,673
2019-02-281,6701,682.51,6691,673.52,396,2001,673.50
2019-02-271,6651,683.51,6651,669.53,203,0001,669.50
2019-02-261,656.51,661.51,650.51,660.51,931,3001,660.50
2019-02-251,6501,6551,643.51,6542,379,2001,654
2019-02-221,631.51,6381,620.51,6381,570,5001,638
2019-02-211,6191,6361,614.51,6331,721,3001,633
2019-02-201,6281,6281,6191,627.51,559,7001,627.50
2019-02-191,6211,625.51,611.51,624.51,910,8001,624.50
2019-02-181,6241,628.51,609.51,6161,448,8001,616
2019-02-151,6031,6051,5891,600.51,813,4001,600.50
2019-02-141,614.51,623.51,6101,6171,879,8001,617
2019-02-131,621.51,625.51,6061,6082,138,4001,608
2019-02-121,5831,6211,5831,608.52,232,7001,608.50
2019-02-081,6021,607.51,5901,592.52,411,2001,592.50
2019-02-071,6241,627.51,6091,614.51,771,3001,614.50
2019-02-061,641.51,6441,6281,630.52,012,9001,630.50
2019-02-051,630.51,636.51,625.51,6331,895,3001,633
2019-02-041,6141,632.51,6141,626.51,823,0001,626.50
2019-02-011,6291,6361,6201,6211,889,2001,621
2019-01-311,6301,636.51,6231,6262,421,9001,626
2019-01-301,6241,625.51,614.51,621.52,529,3001,621.50
2019-01-291,6201,624.51,604.51,614.54,794,2001,614.50
2019-01-281,6801,6801,6511,659.58,824,3001,659.50
2019-01-251,6741,6871,669.51,6803,226,3001,680
2019-01-241,6591,666.51,6531,6652,621,2001,665
2019-01-231,649.51,660.51,6471,648.52,787,7001,648.50
2019-01-221,6641,665.51,648.51,654.52,390,1001,654.50
2019-01-211,6691,6691,6521,6562,717,2001,656
2019-01-181,6421,654.51,6411,6512,234,6001,651
2019-01-171,635.51,644.51,630.51,636.52,230,7001,636.50
2019-01-161,6441,647.51,6311,640.52,108,1001,640.50
2019-01-151,6391,6471,637.51,6442,399,8001,644
2019-01-111,6381,652.51,6371,6462,578,9001,646
2019-01-101,6311,638.51,624.51,6352,930,9001,635
2019-01-091,6501,6571,630.51,6442,477,2001,644
2019-01-081,661.51,6681,6431,6433,480,6001,643
2019-01-071,6591,668.51,652.51,653.53,300,4001,653.50
2019-01-041,5841,610.51,5791,607.52,779,5001,607.50

分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株