1928 積水ハウス(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
2020-11-261,9331,9431,9231,9341,852,7001,934
2020-11-251,963.501,975.501,9361,9383,298,3001,938
2020-11-241,929.501,9401,9131,9253,529,4001,925
2020-11-201,911.501,925.501,8901,9032,533,4001,903
2020-11-191,9021,9171,8861,912.502,453,9001,912.50
2020-11-181,9461,9461,9161,919.501,843,6001,919.50
2020-11-171,941.501,969.501,930.501,9643,273,7001,964
2020-11-161,905.501,931.501,899.501,9182,449,2001,918
2020-11-131,9101,9101,8551,8743,572,9001,874
2020-11-121,8831,8941,8621,881.502,292,4001,881.50
2020-11-111,8961,914.501,8751,889.503,377,7001,889.50
2020-11-101,837.501,857.501,7911,8563,826,1001,856
2020-11-091,8031,806.501,775.501,7881,762,6001,788
2020-11-061,769.501,791.501,747.501,7892,156,3001,789
2020-11-051,7651,7791,7501,7751,752,6001,775
2020-11-041,7801,792.501,764.501,768.501,999,6001,768.50
2020-11-021,7481,7611,7391,755.501,876,1001,755.50
2020-10-301,749.501,7561,720.501,726.501,783,9001,726.50
2020-10-291,7401,766.501,737.501,7581,824,6001,758
2020-10-281,7651,774.501,7451,759.501,846,4001,759.50
2020-10-271,7851,7931,760.501,7762,018,0001,776
2020-10-261,8001,807.501,779.501,7821,958,9001,782
2020-10-231,770.501,7791,7571,773.502,227,9001,773.50
2020-10-221,788.501,790.501,7681,773.502,651,3001,773.50
2020-10-211,7991,822.501,787.501,8022,098,2001,802
2020-10-201,809.501,809.501,7761,7772,100,0001,777
2020-10-191,807.501,8151,786.501,812.501,837,8001,812.50
2020-10-161,783.501,8001,773.501,7951,917,8001,795
2020-10-151,792.501,808.501,7841,7982,086,0001,798
2020-10-141,7811,782.501,765.501,7751,959,6001,775
2020-10-131,7801,792.501,769.501,7802,413,9001,780
2020-10-121,785.501,7891,7691,775.502,838,0001,775.50
2020-10-091,8181,822.501,7861,7903,268,9001,790
2020-10-081,8501,859.501,838.501,8403,852,5001,840
2020-10-071,8461,862.501,8461,859.502,870,2001,859.50
2020-10-061,860.501,8791,8581,8742,532,1001,874
2020-10-051,8551,8801,8551,866.503,095,9001,866.50
2020-10-021,8871,8891,843.501,8503,277,3001,850
2020-09-301,8901,8951,854.501,857.503,093,0001,857.50
2020-09-291,9211,927.501,9011,9112,503,6001,911
2020-09-281,917.501,928.501,9131,925.504,062,2001,925.50
2020-09-251,917.501,9231,8841,9003,185,9001,900
2020-09-241,917.501,9301,890.501,9252,485,7001,925
2020-09-231,938.501,9501,923.501,929.502,641,0001,929.50
2020-09-181,9471,969.501,9371,962.503,574,2001,962.50
2020-09-171,9551,9651,9361,949.502,423,0001,949.50
2020-09-161,9661,9671,9511,956.502,016,8001,956.50
2020-09-152,0152,0171,982.501,9862,279,1001,986
2020-09-142,0252,044.502,0172,035.501,842,2002,035.50
2020-09-112,097.502,0981,9822,021.504,565,4002,021.50
2020-09-102,058.502,1102,040.502,1062,645,7002,106
2020-09-092,0062,035.501,980.502,034.502,621,6002,034.50
2020-09-082,053.502,060.502,036.502,0561,151,5002,056
2020-09-072,0792,0862,0512,0521,057,6002,052
2020-09-042,0782,087.502,063.502,0761,112,0002,076
2020-09-032,099.502,1042,082.502,0861,024,4002,086
2020-09-022,0882,0992,0802,0811,200,2002,081
2020-09-012,070.502,0852,0662,072.501,174,6002,072.50
2020-08-312,1102,123.502,091.502,0961,809,1002,096
2020-08-282,111.502,151.502,0642,095.501,719,2002,095.50
2020-08-272,123.502,1372,1002,106.501,382,4002,106.50
2020-08-262,1042,140.502,1002,1331,250,0002,133
2020-08-252,140.502,162.502,1322,1541,823,1002,154
2020-08-242,130.502,1342,1172,121.50806,6002,121.50
2020-08-212,1202,1412,118.502,130.501,261,7002,130.50
2020-08-202,1262,1272,1042,1041,441,1002,104
2020-08-192,0872,119.502,0812,116.501,302,6002,116.50
2020-08-182,097.502,1022,082.502,1001,568,8002,100
2020-08-172,1092,123.502,0972,0971,099,0002,097
2020-08-142,1212,1302,1122,1182,275,3002,118
2020-08-132,1112,129.502,0922,120.502,052,3002,120.50
2020-08-122,099.502,109.502,0752,0932,150,0002,093
2020-08-112,0382,093.502,0282,091.502,771,7002,091.50
2020-08-072,004.502,009.501,9902,001.501,148,1002,001.50
2020-08-061,997.502,0161,988.502,003875,7002,003
2020-08-052,0102,015.501,985.502,007.501,183,1002,007.50
2020-08-041,952.502,027.501,952.502,0201,944,0002,020
2020-08-031,9291,9421,9171,9321,401,5001,932
2020-07-311,976.501,9791,913.501,9181,957,8001,918
2020-07-302,020.502,027.501,9811,987.502,155,6001,987.50
2020-07-292,050.502,080.502,0332,0604,510,0002,060
2020-07-282,0962,1022,0792,089.501,789,7002,089.50
2020-07-272,0982,1102,0702,103.502,171,8002,103.50
2020-07-222,089.502,118.502,0882,0981,736,0002,098
2020-07-212,1002,101.502,0782,089.502,305,4002,089.50
2020-07-202,1252,1252,0912,107.501,617,4002,107.50
2020-07-172,158.502,1642,1172,125.501,467,2002,125.50
2020-07-162,1562,157.502,1172,1272,285,0002,127
2020-07-152,1002,1222,096.502,1131,729,8002,113
2020-07-142,065.502,093.502,0602,091.501,826,1002,091.50
2020-07-132,0702,0832,0552,073.501,715,7002,073.50
2020-07-102,0202,0452,0202,022.502,179,6002,022.50
2020-07-092,0732,076.502,039.502,0552,078,6002,055
2020-07-082,0732,083.502,053.502,053.501,491,4002,053.50
2020-07-072,0582,0802,0482,068.501,668,3002,068.50
2020-07-062,054.502,078.502,050.502,0751,281,0002,075
2020-07-032,0732,0752,039.502,049.501,251,0002,049.50
2020-07-022,010.502,073.502,009.502,0672,977,5002,067
2020-07-012,0142,0301,9941,9982,226,7001,998
2020-06-302,0532,0782,043.502,052.502,386,6002,052.50
2020-06-292,0312,0422,0152,0152,058,8002,015
2020-06-262,042.502,0682,0402,0581,998,4002,058
2020-06-252,055.502,061.502,0312,039.502,436,9002,039.50
2020-06-242,082.502,0842,0542,0602,170,4002,060
2020-06-232,094.502,1082,0552,086.501,491,5002,086.50
2020-06-222,0572,0722,049.502,0561,229,3002,056
2020-06-192,098.502,098.502,0602,073.502,469,2002,073.50
2020-06-182,072.502,0852,052.502,078.501,512,3002,078.50
2020-06-172,077.502,0922,061.502,073.501,826,1002,073.50
2020-06-162,067.502,1152,0472,0982,132,2002,098
2020-06-152,0572,079.502,0172,0191,898,0002,019
2020-06-122,0712,0772,0312,0662,904,6002,066
2020-06-112,129.502,1592,1102,1101,911,4002,110
2020-06-102,1432,168.502,1342,162.501,992,0002,162.50
2020-06-092,1412,1592,1082,1592,715,2002,159
2020-06-082,175.502,175.502,136.502,161.502,478,2002,161.50
2020-06-052,0922,142.502,085.502,132.503,772,6002,132.50
2020-06-042,1822,1822,0792,1103,283,8002,110
2020-06-032,0722,111.502,0552,0932,721,8002,093
2020-06-022,0232,0512,0202,0381,826,8002,038
2020-06-012,0312,046.502,005.502,0222,144,0002,022
2020-05-291,9902,052.501,989.502,052.506,344,3002,052.50
2020-05-281,9992,028.501,9842,018.503,895,9002,018.50
2020-05-272,0052,0151,983.502,0102,700,8002,010
2020-05-261,9632,0011,9551,994.501,848,5001,994.50
2020-05-252,0562,0561,931.501,950.503,038,6001,950.50
2020-05-221,963.501,963.501,9141,9261,838,7001,926
2020-05-211,929.501,9361,9041,925.501,959,8001,925.50
2020-05-201,9121,944.501,9041,942.502,222,6001,942.50
2020-05-191,8901,904.501,880.501,892.502,216,5001,892.50
2020-05-181,7951,8351,783.501,8301,516,4001,830
2020-05-151,8271,8401,7801,8032,413,0001,803
2020-05-141,865.501,8731,784.501,7942,248,4001,794
2020-05-131,8401,875.501,823.501,870.501,851,6001,870.50
2020-05-121,8691,875.501,831.501,8582,434,1001,858
2020-05-111,862.501,894.501,8581,880.501,268,9001,880.50
2020-05-081,856.501,8631,8221,8602,326,6001,860
2020-05-071,804.501,8141,786.501,8082,653,3001,808
2020-05-011,839.501,847.501,801.501,8111,637,2001,811
2020-04-301,875.501,903.501,8491,858.503,352,3001,858.50
2020-04-281,8321,8321,795.501,8061,343,9001,806
2020-04-271,797.501,811.501,7771,808.501,398,1001,808.50
2020-04-241,7811,7811,7491,774.501,833,4001,774.50
2020-04-231,765.501,796.501,759.501,796.502,068,3001,796.50
2020-04-221,7431,7701,7221,7651,726,2001,765
2020-04-211,7291,743.501,713.501,743.502,226,6001,743.50
2020-04-201,755.501,7831,753.501,761.502,513,9001,761.50
2020-04-171,792.501,813.501,765.501,779.502,131,0001,779.50
2020-04-161,8001,812.501,7791,785.501,871,5001,785.50
2020-04-151,8131,827.501,7881,8192,077,6001,819
2020-04-141,7941,8101,7641,8092,359,3001,809
2020-04-131,8111,8371,796.501,804.501,271,9001,804.50
2020-04-101,828.501,834.501,7841,834.501,716,9001,834.50
2020-04-091,833.501,8421,7911,8151,703,8001,815
2020-04-081,791.501,863.501,7721,839.502,537,1001,839.50
2020-04-071,7701,803.501,747.501,7983,629,2001,798
2020-04-061,661.501,7311,6321,716.502,788,7001,716.50
2020-04-031,6901,7131,645.501,672.502,864,2001,672.50
2020-04-021,7081,747.501,7001,709.502,303,5001,709.50
2020-04-011,773.501,821.501,730.501,7502,814,6001,750
2020-03-311,8891,908.501,784.501,784.504,436,2001,784.50
2020-03-301,8601,9201,802.501,9183,866,8001,918
2020-03-271,8131,8691,780.501,8695,199,0001,869
2020-03-261,8311,833.501,715.501,7333,840,6001,733
2020-03-251,7721,854.501,7571,8484,029,0001,848
2020-03-241,7301,7521,665.501,6924,576,1001,692
2020-03-231,8171,8171,645.501,7036,762,6001,703
2020-03-191,6201,6961,591.501,6256,805,4001,625
2020-03-181,6141,708.501,591.501,597.505,826,2001,597.50
2020-03-171,5911,649.501,5511,603.506,405,9001,603.50
2020-03-161,7221,728.501,6401,6604,032,0001,660
2020-03-131,702.501,7901,6131,729.505,622,1001,729.50
2020-03-121,8611,872.501,7931,821.504,579,9001,821.50
2020-03-111,912.501,9461,8651,8703,362,8001,870
2020-03-101,869.501,928.501,8111,9164,031,2001,916
2020-03-091,9041,922.501,8771,9093,403,6001,909
2020-03-062,000.502,022.501,9551,974.504,415,0001,974.50
2020-03-052,107.502,1172,0802,110.503,439,2002,110.50
2020-03-042,090.502,134.502,0772,119.502,456,7002,119.50
2020-03-032,163.502,171.502,1052,1052,673,9002,105
2020-03-022,077.502,160.502,0722,1373,098,2002,137
2020-02-282,1262,1262,0802,1174,398,5002,117
2020-02-272,2752,2762,187.502,196.503,361,5002,196.50
2020-02-262,2652,3012,2602,2952,183,8002,295
2020-02-252,2552,3162,246.502,2903,215,0002,290
2020-02-212,314.502,356.502,3052,3432,291,4002,343
2020-02-202,3402,349.502,314.502,317.501,826,8002,317.50
2020-02-192,3262,341.502,3122,3302,411,0002,330
2020-02-182,3802,381.502,338.502,345.502,006,1002,345.50
2020-02-172,3912,4122,373.502,4081,453,4002,408
2020-02-142,4562,456.502,4012,4071,777,5002,407
2020-02-132,414.502,4552,4112,4552,085,8002,455
2020-02-122,441.502,448.502,423.502,4302,112,5002,430
2020-02-102,419.502,439.502,391.502,4301,364,4002,430
2020-02-072,4452,457.502,4312,4422,337,5002,442
2020-02-062,391.502,4452,387.502,4383,838,5002,438
2020-02-052,4002,4002,3722,3751,709,0002,375
2020-02-042,338.502,3812,3342,3791,964,0002,379
2020-02-032,3302,362.502,324.502,352.502,131,2002,352.50
2020-01-312,3362,3742,3322,3612,956,0002,361
2020-01-302,3662,3792,320.502,3264,148,0002,326
2020-01-292,437.502,4382,401.502,4085,875,5002,408
2020-01-282,420.502,4452,4202,4412,793,1002,441
2020-01-272,417.502,444.502,4052,4312,188,0002,431
2020-01-242,4732,473.502,4482,450.502,511,2002,450.50
2020-01-232,4742,4752,444.502,4552,672,9002,455
2020-01-222,4272,4702,4212,467.502,720,7002,467.50
2020-01-212,418.502,428.502,413.502,428.501,799,2002,428.50
2020-01-202,434.502,4402,411.502,422.501,945,5002,422.50
2020-01-172,4252,428.502,4132,424.502,852,9002,424.50
2020-01-162,3782,3952,3552,3942,935,5002,394
2020-01-152,404.502,4232,388.502,390.502,932,8002,390.50
2020-01-142,382.502,391.502,3672,391.503,312,6002,391.50
2020-01-102,3662,3762,359.502,3742,077,4002,374
2020-01-092,3672,3762,350.502,365.502,093,9002,365.50
2020-01-082,355.502,373.502,3382,352.502,543,1002,352.50
2020-01-072,3382,376.502,3342,373.502,095,6002,373.50
2020-01-062,309.502,328.502,301.502,326.502,251,0002,326.50

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