1928 積水ハウス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-192,3362,345.502,3232,3341,399,0002,334
2021-04-162,355.502,355.502,330.502,3411,134,9002,341
2021-04-152,350.502,3772,3362,3401,396,0002,340
2021-04-142,3622,3662,3342,343.501,287,7002,343.50
2021-04-132,3652,388.502,3602,3771,123,7002,377
2021-04-122,3852,3942,3622,380.501,575,6002,380.50
2021-04-092,351.502,384.502,3452,374.502,706,4002,374.50
2021-04-082,3482,3522,3292,346.501,632,6002,346.50
2021-04-072,337.502,354.502,319.502,347.501,776,7002,347.50
2021-04-062,3592,3602,3272,333.501,469,3002,333.50
2021-04-052,3502,3592,333.502,342.501,217,1002,342.50
2021-04-022,372.502,376.502,3252,338.501,055,2002,338.50
2021-04-012,385.502,3922,343.502,350.501,328,4002,350.50
2021-03-312,389.502,4062,366.502,3741,960,5002,374
2021-03-302,413.502,4192,3802,396.501,555,6002,396.50
2021-03-292,4292,4382,3772,4112,463,8002,411
2021-03-262,3802,4182,3702,399.502,445,6002,399.50
2021-03-252,3202,3592,314.502,342.501,360,3002,342.50
2021-03-242,3622,362.502,284.502,2891,904,0002,289
2021-03-232,3302,3772,3242,354.501,992,9002,354.50
2021-03-222,325.502,3572,3152,3232,017,6002,323
2021-03-192,3132,3592,304.502,3453,857,3002,345
2021-03-182,3002,344.502,296.502,332.502,514,7002,332.50
2021-03-172,2582,2742,242.502,2631,660,6002,263
2021-03-162,2652,2882,2512,2691,812,9002,269
2021-03-152,218.502,256.502,2182,2481,529,5002,248
2021-03-122,237.502,2412,195.502,223.502,558,6002,223.50
2021-03-112,242.502,252.502,2232,241.501,901,1002,241.50
2021-03-102,2112,2472,201.502,245.502,135,3002,245.50
2021-03-092,174.502,234.502,1612,2333,068,7002,233
2021-03-082,1632,1692,1282,144.502,239,4002,144.50
2021-03-052,1112,164.502,098.502,1503,817,0002,150
2021-03-042,0742,0782,028.502,0611,720,5002,061
2021-03-032,0662,0752,0422,070.501,445,5002,070.50
2021-03-022,053.502,065.502,0312,0621,698,7002,062
2021-03-012,036.502,0532,018.502,0531,700,6002,053
2021-02-262,071.502,0751,990.501,9973,444,4001,997
2021-02-252,1202,1252,0762,085.501,352,4002,085.50
2021-02-242,1122,1182,0702,073.501,797,7002,073.50
2021-02-222,0852,108.502,0812,0811,572,8002,081
2021-02-192,083.502,0902,065.502,0831,039,2002,083
2021-02-182,0892,1222,0812,082.501,743,8002,082.50
2021-02-172,158.502,1602,116.502,1241,206,5002,124
2021-02-162,1402,1692,1292,159.501,803,9002,159.50
2021-02-152,1192,1442,101.502,1402,145,8002,140
2021-02-122,1032,1032,0662,094.501,995,4002,094.50
2021-02-102,0692,0892,055.502,082.501,514,4002,082.50
2021-02-092,097.502,1012,0682,072.502,028,0002,072.50
2021-02-082,0862,1342,0822,114.502,744,3002,114.50
2021-02-052,0702,082.502,0542,068.502,647,5002,068.50
2021-02-042,0752,0892,0652,0701,304,6002,070
2021-02-032,0572,0792,0512,0781,629,8002,078
2021-02-022,0442,056.502,022.502,0451,394,1002,045
2021-02-012,0172,059.502,0152,0501,722,3002,050
2021-01-292,0432,066.502,011.502,0192,466,2002,019
2021-01-282,0332,060.502,0262,056.504,251,8002,056.50
2021-01-272,1112,128.502,110.502,1165,516,4002,116
2021-01-262,1212,129.502,1062,1062,738,8002,106
2021-01-252,131.502,1362,1202,130.502,546,9002,130.50
2021-01-222,1252,138.502,115.502,128.503,668,2002,128.50
2021-01-212,0592,105.502,0582,101.502,477,7002,101.50
2021-01-202,054.502,0612,042.502,0561,789,5002,056
2021-01-192,0492,072.502,037.502,050.501,778,0002,050.50
2021-01-182,0852,0952,053.502,0631,758,0002,063
2021-01-152,1242,133.502,0922,096.503,191,4002,096.50
2021-01-142,134.502,162.502,119.502,1502,292,3002,150
2021-01-132,136.502,1392,115.502,122.501,948,6002,122.50
2021-01-122,118.502,1272,1012,112.501,656,1002,112.50
2021-01-082,105.502,1112,0852,105.502,118,0002,105.50
2021-01-072,0962,1102,0872,0902,051,6002,090
2021-01-062,0702,0862,062.502,067.501,513,4002,067.50
2021-01-052,0852,105.502,075.502,0791,643,0002,079
2021-01-042,1362,1532,0942,097.501,892,4002,097.50

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