1928 積水ハウス(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,550	1,550	1,460	1,520	451,000	1,420.56
1987-12-26	1,570	1,580	1,470	1,520	567,000	1,420.56
1987-12-25	1,620	1,650	1,560	1,590	496,000	1,485.98
1987-12-24	1,650	1,680	1,620	1,670	324,000	1,560.75
1987-12-23	1,640	1,660	1,610	1,650	474,000	1,542.06
1987-12-22	1,690	1,690	1,650	1,680	389,000	1,570.09
1987-12-21	1,720	1,730	1,680	1,690	262,000	1,579.44
1987-12-18	1,720	1,720	1,680	1,700	313,000	1,588.79
1987-12-17	1,710	1,730	1,700	1,700	372,000	1,588.79
1987-12-16	1,720	1,760	1,710	1,730	1,134,001	1,616.82
1987-12-15	1,750	1,750	1,720	1,720	321,000	1,607.48
1987-12-14	1,740	1,750	1,720	1,740	160,000	1,626.17
1987-12-11	1,740	1,760	1,730	1,750	284,000	1,635.51
1987-12-10	1,760	1,780	1,730	1,760	673,000	1,644.86
1987-12-09	1,820	1,820	1,760	1,760	837,000	1,644.86
1987-12-08	1,760	1,810	1,760	1,810	777,000	1,691.59
1987-12-07	1,750	1,780	1,750	1,770	151,000	1,654.21
1987-12-05	1,740	1,780	1,740	1,780	165,000	1,663.55
1987-12-04	1,820	1,820	1,770	1,790	1,130,001	1,672.90
1987-12-03	1,810	1,830	1,780	1,830	744,000	1,710.28
1987-12-02	1,840	1,860	1,810	1,840	802,000	1,719.63
1987-12-01	1,750	1,830	1,750	1,830	842,000	1,710.28
1987-11-30	1,780	1,820	1,760	1,810	303,000	1,691.59
1987-11-28	1,830	1,830	1,780	1,830	491,000	1,710.28
1987-11-27	1,830	1,840	1,800	1,840	883,000	1,719.63
1987-11-26	1,840	1,840	1,800	1,840	564,000	1,719.63
1987-11-25	1,800	1,840	1,800	1,840	863,000	1,719.63
1987-11-24	1,760	1,800	1,760	1,770	470,000	1,654.21
1987-11-20	1,740	1,810	1,710	1,800	567,000	1,682.24
1987-11-19	1,770	1,770	1,730	1,750	394,000	1,635.51
1987-11-18	1,740	1,770	1,720	1,770	476,000	1,654.21
1987-11-17	1,780	1,780	1,730	1,770	542,000	1,654.21
1987-11-16	1,770	1,780	1,750	1,780	199,000	1,663.55
1987-11-13	1,760	1,760	1,700	1,720	2,053,001	1,607.48
1987-11-12	1,690	1,720	1,620	1,670	490,000	1,560.75
1987-11-11	1,710	1,710	1,520	1,660	771,000	1,551.40
1987-11-10	1,760	1,770	1,710	1,770	527,000	1,654.21
1987-11-09	1,770	1,800	1,770	1,790	218,000	1,672.90
1987-11-07	1,800	1,830	1,790	1,800	225,000	1,682.24
1987-11-06	1,800	1,840	1,780	1,800	495,000	1,682.24
1987-11-05	1,820	1,820	1,750	1,800	853,000	1,682.24
1987-11-04	1,860	1,870	1,830	1,850	642,000	1,728.97
1987-11-02	1,850	1,890	1,830	1,890	409,000	1,766.36
1987-10-31	1,830	1,850	1,810	1,850	610,000	1,728.97
1987-10-30	1,780	1,830	1,760	1,790	773,000	1,672.90
1987-10-29	1,790	1,800	1,750	1,750	910,000	1,635.51
1987-10-28	1,860	1,870	1,790	1,820	1,064,001	1,700.93
1987-10-27	1,740	1,790	1,710	1,780	2,293,001	1,663.55
1987-10-26	1,840	1,860	1,700	1,800	820,000	1,682.24
1987-10-24	1,880	1,900	1,870	1,870	270,000	1,747.66
1987-10-23	1,880	1,920	1,840	1,850	1,260,001	1,728.97
1987-10-22	2,060	2,060	1,930	1,940	935,000	1,813.08
1987-10-21	1,900	1,900	1,900	1,900	1,395,001	1,775.70
1987-10-20	1,600	1,600	1,600	1,600	653,000	1,495.33
1987-10-19	1,990	2,000	1,970	2,000	913,000	1,869.16
1987-10-16	2,040	2,050	2,020	2,030	705,000	1,897.20
1987-10-15	2,090	2,100	2,060	2,080	716,000	1,943.93
1987-10-14	2,060	2,100	2,050	2,100	1,194,001	1,962.62
1987-10-13	2,070	2,080	2,030	2,030	883,000	1,897.20
1987-10-12	2,020	2,040	2,010	2,030	648,000	1,897.20
1987-10-09	2,020	2,050	2,010	2,010	862,000	1,878.50
1987-10-08	2,000	2,040	1,980	2,010	1,199,001	1,878.50
1987-10-07	1,980	2,000	1,970	1,970	1,610,001	1,841.12
1987-10-06	2,000	2,010	1,990	2,000	807,000	1,869.16
1987-10-05	1,990	2,020	1,980	2,000	1,489,001	1,869.16
1987-10-03	2,000	2,010	1,990	2,000	329,000	1,869.16
1987-10-02	2,000	2,020	1,980	2,000	1,193,001	1,869.16
1987-10-01	2,060	2,080	1,970	2,000	1,924,001	1,869.16
1987-09-30	2,090	2,090	2,040	2,040	1,481,001	1,906.54
1987-09-29	2,170	2,170	2,110	2,130	1,262,001	1,990.65
1987-09-28	2,150	2,180	2,140	2,150	1,867,001	2,009.35
1987-09-26	2,070	2,160	2,060	2,130	1,854,001	1,990.65
1987-09-25	2,000	2,040	1,980	2,040	1,673,001	1,906.54
1987-09-24	1,990	2,020	1,990	1,990	1,426,001	1,859.81
1987-09-22	1,970	1,980	1,950	1,980	1,136,001	1,850.47
1987-09-21	1,960	1,980	1,960	1,970	1,048,000	1,841.12
1987-09-18	1,990	2,000	1,980	1,980	1,532,001	1,850.47
1987-09-17	2,010	2,030	1,990	1,990	1,502,001	1,859.81
1987-09-16	2,000	2,010	1,990	2,000	1,453,001	1,869.16
1987-09-14	1,980	2,010	1,980	2,000	1,753,001	1,869.16
1987-09-11	1,990	2,000	1,950	1,980	2,016,001	1,850.47
1987-09-10	2,050	2,070	1,980	2,000	2,634,001	1,869.16
1987-09-09	2,100	2,110	2,030	2,050	3,424,002	1,915.89
1987-09-08	2,150	2,160	2,100	2,120	1,752,001	1,981.31
1987-09-07	2,210	2,240	2,160	2,170	899,000	2,028.04
1987-09-05	2,250	2,250	2,200	2,200	1,051,000	2,056.07
1987-09-04	2,300	2,320	2,260	2,260	1,342,001	2,112.15
1987-09-03	2,310	2,340	2,310	2,310	1,138,001	2,158.88
1987-09-02	2,330	2,400	2,330	2,360	1,544,001	2,205.61
1987-09-01	2,320	2,360	2,320	2,360	1,017,000	2,205.61
1987-08-31	2,340	2,360	2,310	2,330	710,000	2,177.57
1987-08-29	2,300	2,330	2,280	2,300	674,000	2,149.53
1987-08-28	2,360	2,370	2,320	2,330	1,349,001	2,177.57
1987-08-27	2,350	2,370	2,340	2,350	1,278,001	2,196.26
1987-08-26	2,360	2,390	2,350	2,380	1,323,001	2,224.30
1987-08-25	2,400	2,420	2,380	2,380	1,033,000	2,224.30
1987-08-24	2,430	2,450	2,390	2,400	1,196,001	2,242.99
1987-08-22	2,420	2,460	2,400	2,400	1,513,001	2,242.99
1987-08-21	2,380	2,420	2,370	2,400	682,000	2,242.99
1987-08-20	2,360	2,390	2,350	2,370	998,000	2,214.95
1987-08-19	2,340	2,380	2,340	2,350	1,568,001	2,196.26
1987-08-18	2,360	2,390	2,340	2,340	1,654,001	2,186.92
1987-08-17	2,390	2,410	2,370	2,400	1,056,000	2,242.99
1987-08-14	2,390	2,420	2,390	2,410	1,665,001	2,252.34
1987-08-13	2,500	2,500	2,430	2,430	1,466,001	2,271.03
1987-08-12	2,500	2,510	2,480	2,500	1,930,001	2,336.45
1987-08-11	2,550	2,550	2,480	2,520	3,026,001	2,355.14
1987-08-10	2,450	2,530	2,440	2,510	4,328,002	2,345.79
1987-08-07	2,430	2,460	2,390	2,440	1,800,001	2,280.37
1987-08-06	2,450	2,460	2,420	2,430	3,290,002	2,271.03
1987-08-05	2,270	2,400	2,270	2,400	2,421,001	2,242.99
1987-08-04	2,240	2,300	2,240	2,270	543,000	2,121.50
1987-08-03	2,280	2,330	2,280	2,280	668,000	2,130.84
1987-08-01	2,300	2,330	2,270	2,300	408,000	2,149.53
1987-07-31	2,270	2,370	2,260	2,260	1,191,001	2,112.15
1987-07-30	2,260	2,290	2,250	2,250	1,693,001	2,102.80
1987-07-29	2,350	2,380	2,300	2,300	1,289,001	2,149.53
1987-07-28	2,400	2,400	2,360	2,390	308,000	2,233.64
1987-07-27	2,390	2,410	2,350	2,400	548,000	2,242.99
1987-07-25	2,380	2,400	2,350	2,390	636,000	2,233.64
1987-07-24	2,370	2,410	2,360	2,380	2,422,001	2,224.30
1987-07-23	2,230	2,330	2,190	2,330	2,070,001	2,177.57
1987-07-22	2,310	2,320	2,220	2,250	1,442,001	2,102.80
1987-07-21	2,290	2,330	2,280	2,300	1,692,001	2,149.53
1987-07-20	2,380	2,380	2,280	2,370	845,000	2,214.95
1987-07-17	2,380	2,410	2,350	2,380	566,000	2,224.30
1987-07-16	2,420	2,420	2,390	2,400	608,000	2,242.99
1987-07-15	2,410	2,430	2,360	2,390	1,206,001	2,233.64
1987-07-14	2,440	2,450	2,390	2,420	1,642,001	2,261.68
1987-07-13	2,450	2,470	2,420	2,450	1,874,001	2,289.72
1987-07-10	2,350	2,430	2,350	2,420	2,781,001	2,261.68
1987-07-09	2,280	2,350	2,250	2,340	1,242,001	2,186.92
1987-07-08	2,310	2,350	2,230	2,240	995,000	2,093.46
1987-07-07	2,230	2,290	2,180	2,270	1,899,001	2,121.50
1987-07-06	2,260	2,300	2,250	2,250	936,000	2,102.80
1987-07-04	2,370	2,370	2,260	2,300	820,000	2,149.53
1987-07-03	2,390	2,400	2,360	2,390	1,026,000	2,233.64
1987-07-02	2,370	2,410	2,360	2,370	1,618,001	2,214.95
1987-07-01	2,310	2,420	2,280	2,370	3,966,002	2,214.95
1987-06-30	2,300	2,330	2,220	2,330	2,323,001	2,177.57
1987-06-29	2,410	2,420	2,320	2,340	1,127,001	2,186.92
1987-06-27	2,450	2,450	2,390	2,420	1,865,001	2,261.68
1987-06-26	2,450	2,460	2,410	2,450	1,584,001	2,289.72
1987-06-25	2,470	2,500	2,440	2,450	1,232,001	2,289.72
1987-06-24	2,350	2,480	2,340	2,460	2,826,001	2,299.07
1987-06-23	2,350	2,400	2,310	2,330	2,855,001	2,177.57
1987-06-22	2,410	2,410	2,290	2,300	2,320,001	2,149.53
1987-06-19	2,550	2,550	2,440	2,450	2,478,001	2,289.72
1987-06-18	2,560	2,600	2,500	2,550	2,727,001	2,383.18
1987-06-17	2,570	2,600	2,540	2,560	2,666,001	2,392.52
1987-06-16	2,480	2,530	2,450	2,530	2,775,001	2,364.49
1987-06-15	2,530	2,530	2,450	2,480	1,912,001	2,317.76
1987-06-12	2,560	2,570	2,510	2,540	2,075,001	2,373.83
1987-06-11	2,570	2,570	2,530	2,550	1,705,001	2,383.18
1987-06-10	2,550	2,560	2,530	2,530	1,753,001	2,364.49
1987-06-09	2,590	2,590	2,550	2,550	1,101,001	2,383.18
1987-06-08	2,630	2,630	2,570	2,590	867,000	2,420.56
1987-06-06	2,580	2,600	2,570	2,590	1,007,000	2,420.56
1987-06-05	2,660	2,660	2,570	2,600	3,592,002	2,429.91
1987-06-04	2,610	2,650	2,590	2,640	7,086,003	2,467.29
1987-06-03	2,500	2,590	2,480	2,570	6,056,003	2,401.87
1987-06-02	2,580	2,580	2,530	2,530	2,463,001	2,364.49
1987-06-01	2,640	2,640	2,550	2,590	5,986,003	2,420.56
1987-05-30	2,480	2,600	2,460	2,600	4,777,002	2,429.91
1987-05-29	2,490	2,490	2,440	2,480	4,793,002	2,317.76
1987-05-28	2,420	2,440	2,400	2,410	2,779,001	2,252.34
1987-05-27	2,370	2,420	2,350	2,400	3,353,002	2,242.99
1987-05-26	2,400	2,440	2,390	2,410	1,416,001	2,252.34
1987-05-25	2,430	2,440	2,380	2,410	1,705,001	2,252.34
1987-05-23	2,420	2,440	2,400	2,440	3,006,001	2,280.37
1987-05-22	2,360	2,400	2,330	2,400	4,722,002	2,242.99
1987-05-21	2,150	2,350	2,150	2,320	2,440,001	2,168.22
1987-05-20	2,100	2,200	2,050	2,110	2,764,001	1,971.96
1987-05-19	2,250	2,260	2,200	2,200	1,906,001	2,056.07
1987-05-18	2,260	2,310	2,240	2,250	2,152,001	2,102.80
1987-05-15	2,330	2,340	2,280	2,310	4,273,002	2,158.88
1987-05-14	2,230	2,350	2,200	2,250	4,264,002	2,102.80
1987-05-13	2,270	2,300	2,160	2,200	4,280,002	2,056.07
1987-05-12	2,170	2,270	2,150	2,270	3,061,001	2,121.50
1987-05-11	2,200	2,230	2,180	2,210	3,029,001	2,065.42
1987-05-08	2,180	2,180	2,150	2,180	5,283,002	2,037.38
1987-05-07	2,050	2,100	2,030	2,100	3,645,002	1,962.62
1987-05-06	1,980	2,020	1,970	1,980	2,034,001	1,850.47
1987-05-02	1,920	1,960	1,910	1,960	975,000	1,831.78
1987-05-01	1,890	1,910	1,850	1,910	1,779,001	1,785.05
1987-04-30	1,800	1,860	1,800	1,820	1,086,001	1,700.93
1987-04-28	1,880	1,880	1,750	1,830	2,867,001	1,710.28
1987-04-27	1,980	1,990	1,900	1,910	1,244,001	1,785.05
1987-04-25	2,020	2,020	1,980	1,990	550,000	1,859.81
1987-04-24	2,060	2,070	2,030	2,050	1,041,000	1,915.89
1987-04-23	2,030	2,060	2,020	2,060	1,080,001	1,925.23
1987-04-22	2,060	2,090	2,030	2,070	2,725,001	1,934.58
1987-04-21	1,960	2,050	1,960	2,050	1,661,001	1,915.89
1987-04-20	1,990	2,010	1,970	1,990	1,049,000	1,859.81
1987-04-17	2,000	2,020	1,990	2,000	1,821,001	1,869.16
1987-04-16	1,980	2,020	1,980	1,990	4,074,002	1,859.81
1987-04-15	1,940	1,970	1,930	1,970	3,774,002	1,841.12
1987-04-14	1,850	1,930	1,850	1,930	1,163,001	1,803.74
1987-04-13	1,900	1,920	1,870	1,880	844,000	1,757.01
1987-04-10	1,870	1,930	1,860	1,920	1,271,001	1,794.39
1987-04-09	1,920	1,940	1,900	1,900	1,817,001	1,775.70
1987-04-08	1,930	1,950	1,920	1,920	3,098,001	1,794.39
1987-04-07	1,850	1,930	1,850	1,900	2,744,001	1,775.70
1987-04-06	1,890	1,920	1,870	1,880	1,849,001	1,757.01
1987-04-04	1,860	1,890	1,860	1,880	1,188,001	1,757.01
1987-04-03	1,830	1,870	1,830	1,850	1,902,001	1,728.97
1987-04-02	1,870	1,890	1,800	1,850	3,187,001	1,728.97
1987-04-01	1,800	1,860	1,800	1,850	2,443,001	1,728.97
1987-03-31	1,740	1,820	1,740	1,780	1,472,001	1,663.55
1987-03-30	1,870	1,870	1,790	1,800	2,545,001	1,682.24
1987-03-28	1,830	1,890	1,800	1,840	3,439,002	1,719.63
1987-03-27	1,810	1,850	1,790	1,850	5,143,002	1,728.97
1987-03-26	1,730	1,790	1,730	1,780	1,790,001	1,663.55
1987-03-25	1,700	1,740	1,680	1,730	1,082,001	1,616.82
1987-03-24	1,720	1,720	1,700	1,700	450,000	1,588.79
1987-03-23	1,730	1,750	1,700	1,720	609,000	1,607.48
1987-03-20	1,720	1,750	1,720	1,730	363,000	1,616.82
1987-03-19	1,770	1,770	1,740	1,740	561,000	1,626.17
1987-03-18	1,770	1,780	1,760	1,760	1,016,000	1,644.86
1987-03-17	1,740	1,760	1,730	1,750	786,000	1,635.51
1987-03-16	1,750	1,750	1,720	1,720	518,000	1,607.48
1987-03-13	1,710	1,750	1,710	1,720	680,000	1,607.48
1987-03-12	1,730	1,770	1,700	1,700	1,646,001	1,588.79
1987-03-11	1,730	1,730	1,700	1,730	763,000	1,616.82
1987-03-10	1,690	1,700	1,680	1,690	428,000	1,579.44
1987-03-09	1,730	1,730	1,680	1,680	496,000	1,570.09
1987-03-07	1,690	1,710	1,690	1,700	233,000	1,588.79
1987-03-06	1,700	1,710	1,690	1,690	798,000	1,579.44
1987-03-05	1,720	1,720	1,710	1,710	664,000	1,598.13
1987-03-04	1,740	1,750	1,710	1,720	1,335,001	1,607.48
1987-03-03	1,780	1,780	1,710	1,720	1,012,000	1,607.48
1987-03-02	1,770	1,780	1,760	1,780	762,000	1,663.55
1987-02-28	1,770	1,780	1,750	1,780	1,170,001	1,663.55
1987-02-27	1,720	1,760	1,720	1,760	1,069,001	1,644.86
1987-02-26	1,700	1,790	1,700	1,770	1,659,001	1,654.21
1987-02-25	1,710	1,730	1,700	1,720	1,219,001	1,607.48
1987-02-24	1,700	1,710	1,680	1,700	586,000	1,588.79
1987-02-23	1,690	1,720	1,680	1,710	1,652,001	1,598.13
1987-02-20	1,680	1,690	1,660	1,660	1,000,000	1,551.40
1987-02-19	1,630	1,670	1,630	1,670	1,410,001	1,560.75
1987-02-18	1,630	1,640	1,620	1,630	928,000	1,523.36
1987-02-17	1,630	1,640	1,620	1,630	564,000	1,523.36
1987-02-16	1,620	1,640	1,620	1,640	338,000	1,532.71
1987-02-13	1,630	1,650	1,620	1,630	494,000	1,523.36
1987-02-12	1,680	1,680	1,660	1,660	314,000	1,551.40
1987-02-10	1,670	1,680	1,650	1,680	334,000	1,570.09
1987-02-09	1,610	1,670	1,610	1,670	137,000	1,560.75
1987-02-07	1,650	1,650	1,620	1,630	328,000	1,523.36
1987-02-06	1,670	1,670	1,640	1,640	506,000	1,532.71
1987-02-05	1,690	1,690	1,660	1,660	3,379,002	1,551.40
1987-02-04	1,670	1,690	1,660	1,680	763,000	1,570.09
1987-02-03	1,690	1,700	1,670	1,700	595,000	1,588.79
1987-02-02	1,700	1,700	1,670	1,700	860,000	1,588.79
1987-01-31	1,700	1,700	1,690	1,690	253,000	1,579.44
1987-01-30	1,720	1,730	1,690	1,700	880,000	1,588.79
1987-01-29	1,680	1,700	1,670	1,690	888,000	1,579.44
1987-01-28	1,700	1,700	1,670	1,680	1,664,001	1,570.09
1987-01-27	1,710	1,720	1,690	1,690	824,000	1,579.44
1987-01-26	1,710	1,720	1,700	1,720	508,000	1,607.48
1987-01-24	1,710	1,720	1,700	1,700	267,000	1,588.79
1987-01-23	1,720	1,720	1,690	1,710	667,000	1,598.13
1987-01-22	1,710	1,710	1,680	1,680	715,000	1,570.09
1987-01-21	1,720	1,730	1,700	1,720	1,248,001	1,607.48
1987-01-20	1,710	1,710	1,680	1,700	730,000	1,588.79
1987-01-19	1,730	1,730	1,690	1,720	545,000	1,607.48
1987-01-16	1,700	1,740	1,690	1,720	1,120,001	1,607.48
1987-01-14	1,700	1,710	1,680	1,690	1,438,001	1,579.44
1987-01-13	1,700	1,720	1,690	1,710	593,000	1,598.13
1987-01-12	1,720	1,720	1,700	1,700	563,000	1,588.79
1987-01-09	1,720	1,730	1,710	1,710	843,000	1,598.13
1987-01-08	1,740	1,740	1,720	1,720	502,000	1,607.48
1987-01-07	1,770	1,780	1,720	1,750	1,545,001	1,635.51
1987-01-06	1,760	1,770	1,740	1,760	2,912,001	1,644.86
1987-01-05	1,730	1,750	1,720	1,730	659,000	1,616.82

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