1928 積水ハウス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 2,700 | 2,714 | 2,686 | 2,698 | 2,435,900 | 2,698 |
2023-03-30 | 2,700 | 2,703.5 | 2,669 | 2,688 | 1,755,100 | 2,688 |
2023-03-29 | 2,652 | 2,684 | 2,632.5 | 2,684 | 2,568,000 | 2,684 |
2023-03-28 | 2,671 | 2,683.5 | 2,635.5 | 2,640 | 1,986,800 | 2,640 |
2023-03-27 | 2,683 | 2,690 | 2,639.5 | 2,647 | 2,131,500 | 2,647 |
2023-03-24 | 2,646.5 | 2,667 | 2,624 | 2,656.5 | 1,823,100 | 2,656.50 |
2023-03-23 | 2,662.5 | 2,670.5 | 2,635 | 2,657 | 1,719,200 | 2,657 |
2023-03-22 | 2,667.5 | 2,671.5 | 2,647.5 | 2,665 | 2,022,100 | 2,665 |
2023-03-20 | 2,671.5 | 2,671.5 | 2,626.5 | 2,626.5 | 1,537,000 | 2,626.50 |
2023-03-17 | 2,671.5 | 2,689 | 2,655.5 | 2,685 | 2,545,700 | 2,685 |
2023-03-16 | 2,632 | 2,661 | 2,627.5 | 2,650 | 2,395,800 | 2,650 |
2023-03-15 | 2,655 | 2,715.5 | 2,636 | 2,706 | 3,880,800 | 2,706 |
2023-03-14 | 2,657 | 2,657.5 | 2,600 | 2,625.5 | 2,925,200 | 2,625.50 |
2023-03-13 | 2,744 | 2,748.5 | 2,666.5 | 2,699 | 2,667,800 | 2,699 |
2023-03-10 | 2,727 | 2,783.5 | 2,722 | 2,771 | 6,660,400 | 2,771 |
2023-03-09 | 2,698 | 2,736 | 2,696 | 2,727.5 | 2,624,900 | 2,727.50 |
2023-03-08 | 2,663 | 2,679 | 2,658 | 2,674 | 1,687,600 | 2,674 |
2023-03-07 | 2,626 | 2,657 | 2,619.5 | 2,649.5 | 2,287,400 | 2,649.50 |
2023-03-06 | 2,616 | 2,629.5 | 2,603.5 | 2,625 | 2,019,500 | 2,625 |
2023-03-03 | 2,582.5 | 2,618.5 | 2,575.5 | 2,610.5 | 3,100,600 | 2,610.50 |
2023-03-02 | 2,586.5 | 2,588 | 2,562 | 2,574 | 1,692,100 | 2,574 |
2023-03-01 | 2,569 | 2,583.5 | 2,563 | 2,578.5 | 1,267,500 | 2,578.50 |
2023-02-28 | 2,590 | 2,598.5 | 2,570 | 2,579.5 | 2,851,000 | 2,579.50 |
2023-02-27 | 2,546.5 | 2,585 | 2,544.5 | 2,579.5 | 1,469,300 | 2,579.50 |
2023-02-24 | 2,538 | 2,547 | 2,512.5 | 2,543.5 | 1,480,800 | 2,543.50 |
2023-02-22 | 2,536 | 2,545.5 | 2,526 | 2,530 | 1,762,600 | 2,530 |
2023-02-21 | 2,545.5 | 2,554.5 | 2,538.5 | 2,551.5 | 1,673,600 | 2,551.50 |
2023-02-20 | 2,525 | 2,545.5 | 2,523 | 2,545.5 | 1,183,000 | 2,545.50 |
2023-02-17 | 2,519.5 | 2,525.5 | 2,497 | 2,519.5 | 1,657,800 | 2,519.50 |
2023-02-16 | 2,522.5 | 2,537 | 2,516.5 | 2,530.5 | 1,446,400 | 2,530.50 |
2023-02-15 | 2,537.5 | 2,556.5 | 2,517 | 2,522.5 | 2,398,100 | 2,522.50 |
2023-02-14 | 2,530 | 2,535.5 | 2,518 | 2,533 | 1,387,900 | 2,533 |
2023-02-13 | 2,509.5 | 2,520 | 2,487.5 | 2,511.5 | 1,389,000 | 2,511.50 |
2023-02-10 | 2,485 | 2,513 | 2,470 | 2,513 | 3,130,500 | 2,513 |
2023-02-09 | 2,460 | 2,485.5 | 2,456 | 2,479 | 1,733,100 | 2,479 |
2023-02-08 | 2,475.5 | 2,479 | 2,461.5 | 2,466.5 | 1,946,800 | 2,466.50 |
2023-02-07 | 2,480 | 2,486 | 2,473.5 | 2,475 | 1,520,200 | 2,475 |
2023-02-06 | 2,466 | 2,479.5 | 2,455 | 2,471.5 | 1,987,600 | 2,471.50 |
2023-02-03 | 2,428.5 | 2,444.5 | 2,422 | 2,443 | 2,004,200 | 2,443 |
2023-02-02 | 2,444 | 2,444.5 | 2,418 | 2,427.5 | 1,874,700 | 2,427.50 |
2023-02-01 | 2,476.5 | 2,478 | 2,432.5 | 2,432.5 | 2,183,100 | 2,432.50 |
2023-01-31 | 2,451 | 2,463 | 2,446.5 | 2,451 | 3,297,300 | 2,451 |
2023-01-30 | 2,420 | 2,452.5 | 2,420 | 2,441 | 4,564,300 | 2,441 |
2023-01-27 | 2,497.5 | 2,504.5 | 2,480.5 | 2,494 | 9,155,300 | 2,494 |
2023-01-26 | 2,498 | 2,507 | 2,487 | 2,507 | 2,780,100 | 2,507 |
2023-01-25 | 2,497.5 | 2,506.5 | 2,489 | 2,499.5 | 2,238,200 | 2,499.50 |
2023-01-24 | 2,475 | 2,491.5 | 2,463.5 | 2,488 | 2,960,600 | 2,488 |
2023-01-23 | 2,455 | 2,458 | 2,439 | 2,456 | 2,001,200 | 2,456 |
2023-01-20 | 2,424 | 2,442 | 2,411.5 | 2,437 | 2,894,400 | 2,437 |
2023-01-19 | 2,430 | 2,445 | 2,417 | 2,421 | 2,418,300 | 2,421 |
2023-01-18 | 2,373 | 2,429.5 | 2,363 | 2,415.5 | 2,590,200 | 2,415.50 |
2023-01-17 | 2,385 | 2,401 | 2,381.5 | 2,401 | 1,957,600 | 2,401 |
2023-01-16 | 2,389 | 2,407.5 | 2,384 | 2,395 | 1,950,000 | 2,395 |
2023-01-13 | 2,379 | 2,408.5 | 2,378 | 2,397 | 2,878,300 | 2,397 |
2023-01-12 | 2,397 | 2,399 | 2,378 | 2,393.5 | 1,901,800 | 2,393.50 |
2023-01-11 | 2,344.5 | 2,387 | 2,344.5 | 2,385 | 2,390,500 | 2,385 |
2023-01-10 | 2,344 | 2,348 | 2,335 | 2,340 | 2,251,900 | 2,340 |
2023-01-06 | 2,320 | 2,328 | 2,310.5 | 2,320.5 | 2,372,200 | 2,320.50 |
2023-01-05 | 2,344 | 2,344 | 2,321 | 2,330 | 2,116,200 | 2,330 |
2023-01-04 | 2,334 | 2,349 | 2,319.5 | 2,340.5 | 2,086,600 | 2,340.50 |
分割・併合履歴 : [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株