1928 積水ハウス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	843	859	843	850	191,000	794.39
1985-12-27	850	854	842	842	320,000	786.92
1985-12-26	855	860	845	846	645,000	790.65
1985-12-25	850	855	845	845	59,000	789.72
1985-12-24	865	865	850	858	331,000	801.87
1985-12-23	845	865	845	865	235,000	808.41
1985-12-21	841	845	840	842	193,000	786.92
1985-12-20	847	870	847	848	787,000	792.52
1985-12-19	852	852	840	845	658,000	789.72
1985-12-18	850	852	845	852	518,000	796.26
1985-12-17	836	855	836	840	1,455,001	785.05
1985-12-16	850	851	839	839	227,000	784.11
1985-12-13	850	850	840	840	356,000	785.05
1985-12-12	847	851	830	840	713,000	785.05
1985-12-11	843	850	840	843	614,000	787.85
1985-12-10	824	845	824	839	410,000	784.11
1985-12-09	824	832	824	830	82,000	775.70
1985-12-07	825	829	823	829	138,000	774.77
1985-12-06	830	830	823	823	367,000	769.16
1985-12-05	846	850	838	838	270,000	783.18
1985-12-04	850	850	840	844	543,000	788.79
1985-12-03	856	860	850	850	234,000	794.39
1985-12-02	848	860	845	846	197,000	790.65
1985-11-30	860	860	858	858	240,000	801.87
1985-11-29	838	860	838	858	378,000	801.87
1985-11-28	860	864	840	848	548,000	792.52
1985-11-27	870	878	860	870	683,000	813.08
1985-11-26	878	885	860	880	786,000	822.43
1985-11-25	870	885	870	878	1,193,001	820.56
1985-11-22	880	880	860	860	950,000	803.74
1985-11-21	845	870	830	870	858,000	813.08
1985-11-20	848	848	830	845	464,000	789.72
1985-11-19	830	830	820	829	134,000	774.77
1985-11-18	839	849	839	839	320,000	784.11
1985-11-16	820	829	820	829	110,000	774.77
1985-11-15	811	828	811	816	854,000	762.62
1985-11-14	832	836	817	820	870,000	766.36
1985-11-13	846	854	839	839	488,000	784.11
1985-11-12	860	864	850	851	753,000	795.33
1985-11-11	856	861	850	851	220,000	795.33
1985-11-08	879	879	855	859	312,000	802.80
1985-11-07	892	892	869	876	469,000	818.69
1985-11-06	886	895	880	884	725,000	826.17
1985-11-05	896	896	880	890	351,000	831.78
1985-11-02	882	896	880	896	307,000	837.38
1985-11-01	900	904	876	890	1,584,001	831.78
1985-10-31	872	890	867	875	670,000	817.76
1985-10-30	860	868	852	852	854,000	796.26
1985-10-29	831	860	830	850	1,819,001	794.39
1985-10-28	870	875	830	830	615,000	775.70
1985-10-26	825	860	819	860	682,000	803.74
1985-10-25	850	850	831	831	976,000	776.64
1985-10-24	861	865	831	855	1,256,001	799.07
1985-10-23	889	895	870	871	826,000	814.02
1985-10-22	922	922	889	899	956,000	840.19
1985-10-21	915	923	904	923	438,000	862.62
1985-10-19	890	915	890	914	470,000	854.21
1985-10-18	910	910	885	900	1,093,001	841.12
1985-10-17	905	918	889	906	2,043,001	846.73
1985-10-16	946	950	915	915	2,508,001	855.14
1985-10-15	990	992	975	976	1,968,001	912.15
1985-10-14	955	981	955	979	924,000	914.95
1985-10-11	960	971	960	965	802,000	901.87
1985-10-09	964	976	964	964	1,460,001	900.94
1985-10-08	945	968	942	964	627,000	900.94
1985-10-07	954	955	943	948	418,000	885.98
1985-10-05	966	968	955	955	506,000	892.52
1985-10-04	961	969	960	965	1,150,001	901.87
1985-10-03	957	966	951	961	892,000	898.13
1985-10-02	995	1,010	966	967	1,594,001	903.74
1985-10-01	1,020	1,020	980	989	5,198,002	924.30
1985-09-30	987	1,030	980	1,030	10,261,005	962.62
1985-09-28	967	982	950	982	1,126,001	917.76
1985-09-27	990	998	962	967	6,142,003	903.74
1985-09-26	965	974	958	970	7,955,004	906.54
1985-09-25	941	975	937	968	7,242,003	904.67
1985-09-24	933	937	923	931	2,496,001	870.09
1985-09-21	911	930	911	925	708,000	864.49
1985-09-20	930	931	911	919	1,554,001	858.88
1985-09-19	902	935	902	930	4,986,002	869.16
1985-09-18	931	931	889	908	3,996,002	848.60
1985-09-17	918	934	911	921	5,300,002	860.75
1985-09-13	900	917	899	915	2,952,001	855.14
1985-09-12	906	915	901	902	1,801,001	842.99
1985-09-11	910	926	905	906	7,757,004	846.73
1985-09-10	870	903	868	899	3,739,002	840.19
1985-09-09	871	874	860	874	574,000	816.82
1985-09-07	871	875	871	871	360,000	814.02
1985-09-06	873	874	870	870	1,091,001	813.08
1985-09-05	870	882	870	874	3,700,002	816.82
1985-09-04	850	863	845	861	2,104,001	804.67
1985-09-03	870	872	855	869	729,000	812.15
1985-09-02	868	881	868	876	646,000	818.69
1985-08-31	873	875	871	872	457,000	814.95
1985-08-30	875	888	875	883	574,000	825.23
1985-08-29	900	900	882	883	1,384,001	825.23
1985-08-28	898	903	885	903	4,728,002	843.93
1985-08-27	882	899	875	890	2,565,001	831.78
1985-08-26	851	878	851	877	1,359,001	819.63
1985-08-24	846	855	845	850	1,088,001	794.39
1985-08-23	861	869	851	853	2,234,001	797.20
1985-08-22	888	888	863	869	2,562,001	812.15
1985-08-21	890	891	870	879	3,712,002	821.50
1985-08-20	906	913	881	894	5,460,003	835.51
1985-08-19	887	903	879	903	3,363,002	843.93
1985-08-17	900	912	895	897	6,681,003	838.32
1985-08-16	878	890	871	883	7,139,003	825.23
1985-08-15	850	891	848	888	11,407,005	829.91
1985-08-14	799	829	799	829	6,168,003	774.77
1985-08-13	809	809	794	803	1,633,001	750.47
1985-08-12	795	801	788	800	2,364,001	747.66
1985-08-09	795	804	784	789	4,959,002	737.38
1985-08-08	765	796	765	790	3,478,002	738.32
1985-08-07	750	760	745	760	368,000	710.28
1985-08-06	758	758	739	745	396,000	696.26
1985-08-05	751	759	747	754	211,000	704.67
1985-08-03	750	760	747	751	181,000	701.87
1985-08-02	760	770	745	745	940,000	696.26
1985-08-01	749	760	749	760	992,000	710.28
1985-07-31	741	750	731	749	788,000	700
1985-07-30	770	770	749	760	1,339,001	710.28
1985-07-29	771	780	768	775	3,975,002	724.30
1985-07-27	769	769	761	761	1,212,001	711.22
1985-07-26	743	760	743	756	3,526,002	706.54
1985-07-25	725	743	725	742	1,473,001	693.46
1985-07-24	739	739	721	725	800,000	677.57
1985-07-23	717	730	717	720	446,000	672.90
1985-07-22	734	746	716	716	832,000	669.16
1985-07-20	738	738	728	734	219,000	685.98
1985-07-19	723	735	723	735	876,000	686.92
1985-07-18	738	739	729	733	1,180,001	685.05
1985-07-17	710	740	709	739	1,642,001	690.65
1985-07-16	694	715	690	704	358,000	657.94
1985-07-15	702	707	676	690	662,000	644.86
1985-07-12	705	709	689	700	1,255,001	654.21
1985-07-11	713	725	705	710	1,627,001	663.55
1985-07-10	725	725	709	711	1,272,001	664.49
1985-07-09	749	749	731	739	2,271,001	690.65
1985-07-08	745	754	743	753	1,470,001	703.74
1985-07-06	747	750	744	745	1,189,001	696.26
1985-07-05	730	750	730	738	2,056,001	689.72
1985-07-04	715	730	715	728	657,000	680.37
1985-07-03	717	720	712	715	511,000	668.22
1985-07-02	718	720	712	719	265,000	671.96
1985-07-01	717	721	715	721	225,000	673.83
1985-06-29	715	720	714	720	173,000	672.90
1985-06-28	720	720	713	715	518,000	668.22
1985-06-27	710	714	706	711	645,000	664.49
1985-06-26	712	720	712	712	757,000	665.42
1985-06-25	711	717	711	712	396,000	665.42
1985-06-24	724	724	711	715	216,000	668.22
1985-06-22	715	723	714	717	204,000	670.09
1985-06-21	716	719	711	714	347,000	667.29
1985-06-20	724	727	721	721	725,000	673.83
1985-06-19	720	727	720	727	582,000	679.44
1985-06-18	738	739	728	728	2,039,001	680.37
1985-06-17	730	738	729	731	1,556,001	683.18
1985-06-15	725	730	721	729	975,000	681.31
1985-06-14	710	720	709	720	1,082,001	672.90
1985-06-13	697	709	697	709	501,000	662.62
1985-06-12	709	709	695	696	884,000	650.47
1985-06-11	712	715	695	700	1,543,001	654.21
1985-06-10	730	732	719	722	712,000	674.77
1985-06-07	740	743	725	734	2,008,001	685.98
1985-06-06	729	732	721	732	1,426,001	684.11
1985-06-05	720	726	720	720	1,338,001	672.90
1985-06-04	720	733	716	726	2,890,001	678.51
1985-06-03	715	732	710	727	7,040,003	679.44
1985-06-01	703	715	701	708	3,975,002	661.68
1985-05-31	687	701	683	693	5,618,003	647.66
1985-05-30	674	676	663	673	3,308,002	628.97
1985-05-29	669	679	666	674	6,898,003	629.91
1985-05-28	651	669	648	660	1,175,001	616.82
1985-05-27	640	653	640	642	597,000	600
1985-05-25	645	645	640	641	600,000	599.07
1985-05-24	643	648	643	645	550,000	602.80
1985-05-23	644	648	642	648	707,000	605.61
1985-05-22	654	655	644	647	1,110,001	604.67
1985-05-21	664	665	652	655	1,863,001	612.15
1985-05-20	674	674	661	664	1,777,001	620.56
1985-05-18	660	672	654	669	2,568,001	625.23
1985-05-17	658	659	643	654	3,814,002	611.22
1985-05-16	643	659	643	659	3,714,002	615.89
1985-05-15	643	657	642	643	5,445,003	600.94
1985-05-14	636	649	636	640	4,847,002	598.13
1985-05-13	645	654	636	640	7,228,003	598.13
1985-05-10	610	639	610	637	5,200,002	595.33
1985-05-09	613	613	606	610	726,000	570.09
1985-05-08	617	620	611	615	1,521,001	574.77
1985-05-07	629	633	621	621	3,020,001	580.37
1985-05-04	612	623	611	623	2,002,001	582.24
1985-05-02	592	614	592	609	1,810,001	569.16
1985-05-01	591	595	590	590	528,000	551.40
1985-04-30	590	590	585	590	169,000	551.40
1985-04-27	585	590	585	590	235,000	551.40
1985-04-26	586	586	580	583	316,000	544.86
1985-04-25	585	586	576	586	119,000	547.66
1985-04-24	575	580	575	580	132,000	542.06
1985-04-23	571	585	571	585	110,000	546.73
1985-04-22	590	593	582	590	44,000	551.40
1985-04-20	590	595	580	580	356,000	542.06
1985-04-19	574	580	570	573	42,000	535.51
1985-04-18	580	585	570	575	151,000	537.38
1985-04-17	570	585	570	585	104,000	546.73
1985-04-16	590	590	570	571	360,000	533.65
1985-04-15	590	593	590	590	120,000	551.40
1985-04-12	599	599	588	596	440,000	557.01
1985-04-11	599	599	590	599	1,017,000	559.81
1985-04-10	593	598	589	598	612,000	558.88
1985-04-09	577	600	576	583	853,000	544.86
1985-04-08	580	585	577	579	249,000	541.12
1985-04-06	578	585	575	575	229,000	537.38
1985-04-05	574	580	573	575	373,000	537.38
1985-04-04	572	581	572	575	343,000	537.38
1985-04-03	572	575	572	572	145,000	534.58
1985-04-02	580	580	572	575	232,000	537.38
1985-04-01	570	580	570	575	163,000	537.38
1985-03-30	580	580	575	580	146,000	542.06
1985-03-29	580	580	578	580	225,000	542.06
1985-03-28	580	580	572	574	114,000	536.45
1985-03-27	585	590	565	565	646,000	528.04
1985-03-26	586	587	582	582	303,000	543.93
1985-03-25	590	599	580	580	309,000	542.06
1985-03-23	598	598	580	580	229,000	542.06
1985-03-22	585	601	585	598	1,299,001	558.88
1985-03-20	585	589	575	587	1,011,000	548.60
1985-03-19	565	584	565	570	1,029,000	532.71
1985-03-18	560	565	550	561	341,000	524.30
1985-03-16	562	565	561	561	145,000	524.30
1985-03-15	570	575	562	564	447,000	527.10
1985-03-14	570	574	565	574	365,000	536.45
1985-03-13	565	582	560	560	787,000	523.37
1985-03-12	549	555	539	555	84,000	518.69
1985-03-11	549	549	538	541	113,000	505.61
1985-03-08	545	553	535	536	154,000	500.94
1985-03-07	550	560	549	555	81,000	518.69
1985-03-06	536	550	535	550	305,000	514.02
1985-03-05	539	540	535	535	214,000	500
1985-03-04	540	540	538	539	155,000	503.74
1985-03-02	538	540	537	539	173,000	503.74
1985-03-01	538	538	538	538	18,000	502.80
1985-02-28	540	540	537	538	88,000	502.80
1985-02-27	540	542	537	540	84,000	504.67
1985-02-26	540	542	540	542	89,000	506.54
1985-02-25	542	547	541	545	39,000	509.35
1985-02-23	545	545	540	540	79,000	504.67
1985-02-22	540	541	540	540	44,000	504.67
1985-02-21	542	542	540	540	180,000	504.67
1985-02-20	550	551	541	541	232,000	505.61
1985-02-19	540	553	540	545	200,000	509.35
1985-02-18	555	555	545	545	107,000	509.35
1985-02-16	545	547	545	545	124,000	509.35
1985-02-15	551	555	547	547	167,000	511.22
1985-02-14	553	555	552	555	239,000	518.69
1985-02-13	555	560	552	555	165,000	518.69
1985-02-12	563	563	555	555	76,000	518.69
1985-02-08	560	560	557	557	55,000	520.56
1985-02-07	555	560	555	557	92,000	520.56
1985-02-06	561	565	555	555	134,000	518.69
1985-02-05	569	569	560	560	190,000	523.37
1985-02-04	560	570	560	570	39,000	532.71
1985-02-02	560	561	560	560	49,000	523.37
1985-02-01	573	573	561	563	71,000	526.17
1985-01-31	571	578	560	575	374,000	537.38
1985-01-30	560	570	560	568	169,000	530.84
1985-01-29	560	560	560	560	171,000	523.37
1985-01-28	564	571	557	560	165,000	523.37
1985-01-26	561	564	561	564	166,000	527.10
1985-01-25	565	571	565	571	148,000	533.65
1985-01-24	575	577	565	571	241,000	533.65
1985-01-23	562	571	561	571	127,000	533.65
1985-01-22	561	564	560	563	263,000	526.17
1985-01-21	575	575	566	566	115,000	528.97
1985-01-19	568	575	568	570	102,000	532.71
1985-01-18	569	569	565	568	185,000	530.84
1985-01-17	570	570	566	570	444,000	532.71
1985-01-16	563	575	556	575	363,000	537.38
1985-01-14	561	565	556	556	145,000	519.63
1985-01-11	560	566	551	560	445,000	523.37
1985-01-10	568	568	565	566	258,000	528.97
1985-01-09	565	570	565	568	95,000	530.84
1985-01-08	566	575	565	570	76,000	532.71
1985-01-07	578	579	575	575	91,000	537.38
1985-01-05	580	582	578	578	33,000	540.19
1985-01-04	576	584	576	580	64,000	542.06

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