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