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
2021-04-19	2,336	2,345.50	2,323	2,334	1,399,000	2,334
2021-04-16	2,355.50	2,355.50	2,330.50	2,341	1,134,900	2,341
2021-04-15	2,350.50	2,377	2,336	2,340	1,396,000	2,340
2021-04-14	2,362	2,366	2,334	2,343.50	1,287,700	2,343.50
2021-04-13	2,365	2,388.50	2,360	2,377	1,123,700	2,377
2021-04-12	2,385	2,394	2,362	2,380.50	1,575,600	2,380.50
2021-04-09	2,351.50	2,384.50	2,345	2,374.50	2,706,400	2,374.50
2021-04-08	2,348	2,352	2,329	2,346.50	1,632,600	2,346.50
2021-04-07	2,337.50	2,354.50	2,319.50	2,347.50	1,776,700	2,347.50
2021-04-06	2,359	2,360	2,327	2,333.50	1,469,300	2,333.50
2021-04-05	2,350	2,359	2,333.50	2,342.50	1,217,100	2,342.50
2021-04-02	2,372.50	2,376.50	2,325	2,338.50	1,055,200	2,338.50
2021-04-01	2,385.50	2,392	2,343.50	2,350.50	1,328,400	2,350.50
2021-03-31	2,389.50	2,406	2,366.50	2,374	1,960,500	2,374
2021-03-30	2,413.50	2,419	2,380	2,396.50	1,555,600	2,396.50
2021-03-29	2,429	2,438	2,377	2,411	2,463,800	2,411
2021-03-26	2,380	2,418	2,370	2,399.50	2,445,600	2,399.50
2021-03-25	2,320	2,359	2,314.50	2,342.50	1,360,300	2,342.50
2021-03-24	2,362	2,362.50	2,284.50	2,289	1,904,000	2,289
2021-03-23	2,330	2,377	2,324	2,354.50	1,992,900	2,354.50
2021-03-22	2,325.50	2,357	2,315	2,323	2,017,600	2,323
2021-03-19	2,313	2,359	2,304.50	2,345	3,857,300	2,345
2021-03-18	2,300	2,344.50	2,296.50	2,332.50	2,514,700	2,332.50
2021-03-17	2,258	2,274	2,242.50	2,263	1,660,600	2,263
2021-03-16	2,265	2,288	2,251	2,269	1,812,900	2,269
2021-03-15	2,218.50	2,256.50	2,218	2,248	1,529,500	2,248
2021-03-12	2,237.50	2,241	2,195.50	2,223.50	2,558,600	2,223.50
2021-03-11	2,242.50	2,252.50	2,223	2,241.50	1,901,100	2,241.50
2021-03-10	2,211	2,247	2,201.50	2,245.50	2,135,300	2,245.50
2021-03-09	2,174.50	2,234.50	2,161	2,233	3,068,700	2,233
2021-03-08	2,163	2,169	2,128	2,144.50	2,239,400	2,144.50
2021-03-05	2,111	2,164.50	2,098.50	2,150	3,817,000	2,150
2021-03-04	2,074	2,078	2,028.50	2,061	1,720,500	2,061
2021-03-03	2,066	2,075	2,042	2,070.50	1,445,500	2,070.50
2021-03-02	2,053.50	2,065.50	2,031	2,062	1,698,700	2,062
2021-03-01	2,036.50	2,053	2,018.50	2,053	1,700,600	2,053
2021-02-26	2,071.50	2,075	1,990.50	1,997	3,444,400	1,997
2021-02-25	2,120	2,125	2,076	2,085.50	1,352,400	2,085.50
2021-02-24	2,112	2,118	2,070	2,073.50	1,797,700	2,073.50
2021-02-22	2,085	2,108.50	2,081	2,081	1,572,800	2,081
2021-02-19	2,083.50	2,090	2,065.50	2,083	1,039,200	2,083
2021-02-18	2,089	2,122	2,081	2,082.50	1,743,800	2,082.50
2021-02-17	2,158.50	2,160	2,116.50	2,124	1,206,500	2,124
2021-02-16	2,140	2,169	2,129	2,159.50	1,803,900	2,159.50
2021-02-15	2,119	2,144	2,101.50	2,140	2,145,800	2,140
2021-02-12	2,103	2,103	2,066	2,094.50	1,995,400	2,094.50
2021-02-10	2,069	2,089	2,055.50	2,082.50	1,514,400	2,082.50
2021-02-09	2,097.50	2,101	2,068	2,072.50	2,028,000	2,072.50
2021-02-08	2,086	2,134	2,082	2,114.50	2,744,300	2,114.50
2021-02-05	2,070	2,082.50	2,054	2,068.50	2,647,500	2,068.50
2021-02-04	2,075	2,089	2,065	2,070	1,304,600	2,070
2021-02-03	2,057	2,079	2,051	2,078	1,629,800	2,078
2021-02-02	2,044	2,056.50	2,022.50	2,045	1,394,100	2,045
2021-02-01	2,017	2,059.50	2,015	2,050	1,722,300	2,050
2021-01-29	2,043	2,066.50	2,011.50	2,019	2,466,200	2,019
2021-01-28	2,033	2,060.50	2,026	2,056.50	4,251,800	2,056.50
2021-01-27	2,111	2,128.50	2,110.50	2,116	5,516,400	2,116
2021-01-26	2,121	2,129.50	2,106	2,106	2,738,800	2,106
2021-01-25	2,131.50	2,136	2,120	2,130.50	2,546,900	2,130.50
2021-01-22	2,125	2,138.50	2,115.50	2,128.50	3,668,200	2,128.50
2021-01-21	2,059	2,105.50	2,058	2,101.50	2,477,700	2,101.50
2021-01-20	2,054.50	2,061	2,042.50	2,056	1,789,500	2,056
2021-01-19	2,049	2,072.50	2,037.50	2,050.50	1,778,000	2,050.50
2021-01-18	2,085	2,095	2,053.50	2,063	1,758,000	2,063
2021-01-15	2,124	2,133.50	2,092	2,096.50	3,191,400	2,096.50
2021-01-14	2,134.50	2,162.50	2,119.50	2,150	2,292,300	2,150
2021-01-13	2,136.50	2,139	2,115.50	2,122.50	1,948,600	2,122.50
2021-01-12	2,118.50	2,127	2,101	2,112.50	1,656,100	2,112.50
2021-01-08	2,105.50	2,111	2,085	2,105.50	2,118,000	2,105.50
2021-01-07	2,096	2,110	2,087	2,090	2,051,600	2,090
2021-01-06	2,070	2,086	2,062.50	2,067.50	1,513,400	2,067.50
2021-01-05	2,085	2,105.50	2,075.50	2,079	1,643,000	2,079
2021-01-04	2,136	2,153	2,094	2,097.50	1,892,400	2,097.50

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