1928 積水ハウス(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-27 | 2,344 | 2,353 | 2,329 | 2,341 | 1,787,700 | 2,341 |
2022-06-24 | 2,325 | 2,329 | 2,305 | 2,313.5 | 2,052,900 | 2,313.50 |
2022-06-23 | 2,307 | 2,325 | 2,297.5 | 2,311 | 1,480,800 | 2,311 |
2022-06-22 | 2,320 | 2,326.5 | 2,307 | 2,309 | 1,848,100 | 2,309 |
2022-06-21 | 2,300 | 2,323.5 | 2,292.5 | 2,310.5 | 1,931,600 | 2,310.50 |
2022-06-20 | 2,319 | 2,328 | 2,268 | 2,279.5 | 1,671,500 | 2,279.50 |
2022-06-17 | 2,297 | 2,310 | 2,289 | 2,300.5 | 2,796,800 | 2,300.50 |
2022-06-16 | 2,359.5 | 2,376.5 | 2,332 | 2,341.5 | 1,715,100 | 2,341.50 |
2022-06-15 | 2,327 | 2,342.5 | 2,318 | 2,333 | 2,244,100 | 2,333 |
2022-06-14 | 2,329 | 2,335 | 2,314 | 2,334.5 | 2,104,400 | 2,334.50 |
2022-06-13 | 2,350 | 2,364.5 | 2,320.5 | 2,353.5 | 2,349,500 | 2,353.50 |
2022-06-10 | 2,343.5 | 2,429 | 2,325.5 | 2,373.5 | 5,771,100 | 2,373.50 |
2022-06-09 | 2,280.5 | 2,313 | 2,280.5 | 2,304 | 2,788,300 | 2,304 |
2022-06-08 | 2,311 | 2,321 | 2,272 | 2,285 | 3,465,300 | 2,285 |
2022-06-07 | 2,299 | 2,321 | 2,292 | 2,304.5 | 1,264,200 | 2,304.50 |
2022-06-06 | 2,290.5 | 2,301 | 2,284 | 2,289.5 | 1,272,800 | 2,289.50 |
2022-06-03 | 2,297.5 | 2,301.5 | 2,283 | 2,297 | 1,013,900 | 2,297 |
2022-06-02 | 2,295 | 2,303 | 2,281 | 2,289 | 1,034,900 | 2,289 |
2022-06-01 | 2,296.5 | 2,311.5 | 2,285.5 | 2,301 | 1,543,800 | 2,301 |
2022-05-31 | 2,313.5 | 2,317 | 2,279.5 | 2,282.5 | 2,847,100 | 2,282.50 |
2022-05-30 | 2,300 | 2,317.5 | 2,286.5 | 2,309.5 | 3,484,600 | 2,309.50 |
2022-05-27 | 2,285 | 2,285 | 2,269.5 | 2,282.5 | 1,613,900 | 2,282.50 |
2022-05-26 | 2,266 | 2,273 | 2,256 | 2,262.5 | 2,202,900 | 2,262.50 |
2022-05-25 | 2,244.5 | 2,252 | 2,229 | 2,244.5 | 2,273,900 | 2,244.50 |
2022-05-24 | 2,225 | 2,238 | 2,219.5 | 2,229 | 1,400,800 | 2,229 |
2022-05-23 | 2,224 | 2,236 | 2,213.5 | 2,225 | 1,834,300 | 2,225 |
2022-05-20 | 2,188.5 | 2,206.5 | 2,183 | 2,192.5 | 1,793,000 | 2,192.50 |
2022-05-19 | 2,174 | 2,206.5 | 2,174 | 2,203 | 1,478,100 | 2,203 |
2022-05-18 | 2,226 | 2,240 | 2,205.5 | 2,224 | 2,138,200 | 2,224 |
2022-05-17 | 2,244 | 2,247.5 | 2,221 | 2,225 | 1,686,800 | 2,225 |
2022-05-16 | 2,247.5 | 2,248 | 2,213.5 | 2,230 | 1,666,500 | 2,230 |
2022-05-13 | 2,207.5 | 2,226.5 | 2,202 | 2,218 | 2,193,500 | 2,218 |
2022-05-12 | 2,180 | 2,208.5 | 2,175 | 2,184 | 2,044,100 | 2,184 |
2022-05-11 | 2,205 | 2,215 | 2,193 | 2,196.5 | 1,635,900 | 2,196.50 |
2022-05-10 | 2,211 | 2,235 | 2,200.5 | 2,223 | 1,633,000 | 2,223 |
2022-05-09 | 2,230 | 2,242.5 | 2,219 | 2,224.5 | 1,222,000 | 2,224.50 |
2022-05-06 | 2,212.5 | 2,245 | 2,203.5 | 2,240 | 2,966,300 | 2,240 |
2022-05-02 | 2,216 | 2,242.5 | 2,216 | 2,231 | 1,729,400 | 2,231 |
2022-04-28 | 2,217.5 | 2,261.5 | 2,208 | 2,259 | 2,100,800 | 2,259 |
2022-04-27 | 2,207 | 2,226 | 2,192 | 2,216 | 3,721,500 | 2,216 |
2022-04-26 | 2,228.5 | 2,252.5 | 2,228.5 | 2,233.5 | 1,684,600 | 2,233.50 |
2022-04-25 | 2,202.5 | 2,230.5 | 2,201 | 2,216.5 | 1,502,700 | 2,216.50 |
2022-04-22 | 2,267.5 | 2,268 | 2,233.5 | 2,242.5 | 1,514,400 | 2,242.50 |
2022-04-21 | 2,252.5 | 2,275 | 2,247 | 2,273 | 2,062,400 | 2,273 |
2022-04-20 | 2,258 | 2,262.5 | 2,231.5 | 2,253.5 | 3,036,400 | 2,253.50 |
2022-04-19 | 2,231.5 | 2,234.5 | 2,210 | 2,232.5 | 1,796,200 | 2,232.50 |
2022-04-18 | 2,200.5 | 2,211 | 2,173.5 | 2,195.5 | 1,636,000 | 2,195.50 |
2022-04-15 | 2,201 | 2,215.5 | 2,184 | 2,213.5 | 1,392,000 | 2,213.50 |
2022-04-14 | 2,205.5 | 2,227.5 | 2,204.5 | 2,227.5 | 2,035,100 | 2,227.50 |
2022-04-13 | 2,175 | 2,207.5 | 2,163.5 | 2,205 | 2,812,900 | 2,205 |
2022-04-12 | 2,195.5 | 2,207.5 | 2,172.5 | 2,178 | 2,188,500 | 2,178 |
2022-04-11 | 2,201.5 | 2,210 | 2,175 | 2,203 | 2,407,900 | 2,203 |
2022-04-08 | 2,243 | 2,249.5 | 2,185.5 | 2,199 | 3,991,500 | 2,199 |
2022-04-07 | 2,265.5 | 2,268 | 2,213.5 | 2,247.5 | 3,709,300 | 2,247.50 |
2022-04-06 | 2,349.5 | 2,352.5 | 2,297 | 2,299.5 | 2,210,300 | 2,299.50 |
2022-04-05 | 2,396.5 | 2,405 | 2,359 | 2,372.5 | 1,926,700 | 2,372.50 |
2022-04-04 | 2,371 | 2,383 | 2,367 | 2,373.5 | 1,298,400 | 2,373.50 |
2022-04-01 | 2,354 | 2,372 | 2,343 | 2,366.5 | 1,931,000 | 2,366.50 |
2022-03-31 | 2,422 | 2,424.5 | 2,371 | 2,371 | 2,433,400 | 2,371 |
2022-03-30 | 2,465 | 2,468 | 2,415 | 2,438 | 1,712,300 | 2,438 |
2022-03-29 | 2,448 | 2,454.5 | 2,428 | 2,453 | 1,794,200 | 2,453 |
2022-03-28 | 2,459 | 2,469 | 2,437.5 | 2,440 | 1,480,500 | 2,440 |
2022-03-25 | 2,458 | 2,473 | 2,440 | 2,456 | 1,869,000 | 2,456 |
2022-03-24 | 2,416 | 2,431.5 | 2,384 | 2,426.5 | 2,076,400 | 2,426.50 |
2022-03-23 | 2,423.5 | 2,452.5 | 2,406.5 | 2,448 | 2,204,800 | 2,448 |
2022-03-22 | 2,433 | 2,436.5 | 2,387 | 2,402 | 3,175,500 | 2,402 |
2022-03-18 | 2,385 | 2,446 | 2,375 | 2,433 | 4,117,100 | 2,433 |
2022-03-17 | 2,379.5 | 2,391.5 | 2,355 | 2,381 | 2,532,800 | 2,381 |
2022-03-16 | 2,340 | 2,355 | 2,322 | 2,332.5 | 1,955,100 | 2,332.50 |
2022-03-15 | 2,310 | 2,339.5 | 2,307 | 2,332.5 | 1,758,000 | 2,332.50 |
2022-03-14 | 2,329 | 2,335.5 | 2,301.5 | 2,313 | 1,675,100 | 2,313 |
2022-03-11 | 2,330 | 2,397 | 2,303 | 2,303 | 3,649,200 | 2,303 |
2022-03-10 | 2,255 | 2,317.5 | 2,248.5 | 2,312.5 | 2,786,500 | 2,312.50 |
2022-03-09 | 2,223.5 | 2,261.5 | 2,220.5 | 2,237.5 | 2,235,600 | 2,237.50 |
2022-03-08 | 2,241 | 2,274.5 | 2,225.5 | 2,234.5 | 1,952,600 | 2,234.50 |
2022-03-07 | 2,263 | 2,273 | 2,231 | 2,267 | 1,628,300 | 2,267 |
2022-03-04 | 2,324 | 2,324 | 2,276.5 | 2,293.5 | 1,624,500 | 2,293.50 |
2022-03-03 | 2,324 | 2,335.5 | 2,312.5 | 2,330 | 1,453,000 | 2,330 |
2022-03-02 | 2,306 | 2,313 | 2,275.5 | 2,282.5 | 1,834,100 | 2,282.50 |
2022-03-01 | 2,370.5 | 2,373 | 2,333 | 2,335 | 1,798,300 | 2,335 |
2022-02-28 | 2,356.5 | 2,363 | 2,316.5 | 2,346 | 1,900,800 | 2,346 |
2022-02-25 | 2,294 | 2,330 | 2,286.5 | 2,318.5 | 1,666,100 | 2,318.50 |
2022-02-24 | 2,322 | 2,329.5 | 2,268.5 | 2,286.5 | 2,452,100 | 2,286.50 |
2022-02-22 | 2,347 | 2,362 | 2,322 | 2,338.5 | 1,373,400 | 2,338.50 |
2022-02-21 | 2,369.5 | 2,382 | 2,337 | 2,373.5 | 1,150,500 | 2,373.50 |
2022-02-18 | 2,364 | 2,390.5 | 2,363 | 2,383.5 | 1,237,800 | 2,383.50 |
2022-02-17 | 2,400.5 | 2,413.5 | 2,372.5 | 2,376 | 2,112,300 | 2,376 |
2022-02-16 | 2,411.5 | 2,415 | 2,392.5 | 2,410 | 2,250,400 | 2,410 |
2022-02-15 | 2,408 | 2,428 | 2,387 | 2,393.5 | 2,159,100 | 2,393.50 |
2022-02-14 | 2,358.5 | 2,394 | 2,353 | 2,391.5 | 2,365,800 | 2,391.50 |
2022-02-10 | 2,365 | 2,371 | 2,349 | 2,365.5 | 2,066,500 | 2,365.50 |
2022-02-09 | 2,340 | 2,355.5 | 2,329.5 | 2,348 | 1,910,400 | 2,348 |
2022-02-08 | 2,344 | 2,357.5 | 2,334 | 2,339.5 | 1,630,300 | 2,339.50 |
2022-02-07 | 2,321.5 | 2,333.5 | 2,314 | 2,329 | 961,000 | 2,329 |
2022-02-04 | 2,330.5 | 2,338.5 | 2,313 | 2,329 | 1,533,000 | 2,329 |
2022-02-03 | 2,323 | 2,346 | 2,317.5 | 2,346 | 1,687,100 | 2,346 |
2022-02-02 | 2,272.5 | 2,329 | 2,272.5 | 2,323 | 2,072,700 | 2,323 |
2022-02-01 | 2,294 | 2,294.5 | 2,263 | 2,282.5 | 2,229,100 | 2,282.50 |
2022-01-31 | 2,284 | 2,326 | 2,259.5 | 2,314.5 | 3,013,500 | 2,314.50 |
2022-01-28 | 2,268 | 2,290 | 2,251 | 2,255 | 3,407,400 | 2,255 |
2022-01-27 | 2,359 | 2,359 | 2,283 | 2,291 | 7,487,000 | 2,291 |
2022-01-26 | 2,348.5 | 2,367.5 | 2,333.5 | 2,339 | 2,615,100 | 2,339 |
2022-01-25 | 2,355 | 2,355 | 2,326.5 | 2,345 | 2,146,000 | 2,345 |
2022-01-24 | 2,306 | 2,364.5 | 2,306 | 2,363 | 1,746,000 | 2,363 |
2022-01-21 | 2,306 | 2,325 | 2,278.5 | 2,320.5 | 2,090,600 | 2,320.50 |
2022-01-20 | 2,323 | 2,368.5 | 2,322 | 2,332 | 1,853,000 | 2,332 |
2022-01-19 | 2,357.5 | 2,391 | 2,318.5 | 2,328 | 2,558,500 | 2,328 |
2022-01-18 | 2,413.5 | 2,425 | 2,391.5 | 2,394.5 | 1,560,100 | 2,394.50 |
2022-01-17 | 2,415 | 2,439 | 2,410.5 | 2,414 | 1,495,600 | 2,414 |
2022-01-14 | 2,429 | 2,432.5 | 2,400.5 | 2,404 | 3,180,400 | 2,404 |
2022-01-13 | 2,465.5 | 2,466 | 2,448.5 | 2,450.5 | 1,477,000 | 2,450.50 |
2022-01-12 | 2,446 | 2,477.5 | 2,437.5 | 2,466.5 | 2,051,400 | 2,466.50 |
2022-01-11 | 2,475 | 2,480.5 | 2,437 | 2,459.5 | 2,282,500 | 2,459.50 |
2022-01-07 | 2,495.5 | 2,531.5 | 2,471.5 | 2,490 | 2,521,100 | 2,490 |
2022-01-06 | 2,530 | 2,567 | 2,499 | 2,503 | 2,502,100 | 2,503 |
2022-01-05 | 2,490 | 2,516 | 2,480 | 2,516 | 1,765,700 | 2,516 |
2022-01-04 | 2,491.5 | 2,498.5 | 2,467.5 | 2,490 | 1,384,300 | 2,490 |
分割・併合履歴 : [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株