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
1987-12-281,5501,5501,4601,520451,0001,420.56
1987-12-261,5701,5801,4701,520567,0001,420.56
1987-12-251,6201,6501,5601,590496,0001,485.98
1987-12-241,6501,6801,6201,670324,0001,560.75
1987-12-231,6401,6601,6101,650474,0001,542.06
1987-12-221,6901,6901,6501,680389,0001,570.09
1987-12-211,7201,7301,6801,690262,0001,579.44
1987-12-181,7201,7201,6801,700313,0001,588.79
1987-12-171,7101,7301,7001,700372,0001,588.79
1987-12-161,7201,7601,7101,7301,134,0011,616.82
1987-12-151,7501,7501,7201,720321,0001,607.48
1987-12-141,7401,7501,7201,740160,0001,626.17
1987-12-111,7401,7601,7301,750284,0001,635.51
1987-12-101,7601,7801,7301,760673,0001,644.86
1987-12-091,8201,8201,7601,760837,0001,644.86
1987-12-081,7601,8101,7601,810777,0001,691.59
1987-12-071,7501,7801,7501,770151,0001,654.21
1987-12-051,7401,7801,7401,780165,0001,663.55
1987-12-041,8201,8201,7701,7901,130,0011,672.90
1987-12-031,8101,8301,7801,830744,0001,710.28
1987-12-021,8401,8601,8101,840802,0001,719.63
1987-12-011,7501,8301,7501,830842,0001,710.28
1987-11-301,7801,8201,7601,810303,0001,691.59
1987-11-281,8301,8301,7801,830491,0001,710.28
1987-11-271,8301,8401,8001,840883,0001,719.63
1987-11-261,8401,8401,8001,840564,0001,719.63
1987-11-251,8001,8401,8001,840863,0001,719.63
1987-11-241,7601,8001,7601,770470,0001,654.21
1987-11-201,7401,8101,7101,800567,0001,682.24
1987-11-191,7701,7701,7301,750394,0001,635.51
1987-11-181,7401,7701,7201,770476,0001,654.21
1987-11-171,7801,7801,7301,770542,0001,654.21
1987-11-161,7701,7801,7501,780199,0001,663.55
1987-11-131,7601,7601,7001,7202,053,0011,607.48
1987-11-121,6901,7201,6201,670490,0001,560.75
1987-11-111,7101,7101,5201,660771,0001,551.40
1987-11-101,7601,7701,7101,770527,0001,654.21
1987-11-091,7701,8001,7701,790218,0001,672.90
1987-11-071,8001,8301,7901,800225,0001,682.24
1987-11-061,8001,8401,7801,800495,0001,682.24
1987-11-051,8201,8201,7501,800853,0001,682.24
1987-11-041,8601,8701,8301,850642,0001,728.97
1987-11-021,8501,8901,8301,890409,0001,766.36
1987-10-311,8301,8501,8101,850610,0001,728.97
1987-10-301,7801,8301,7601,790773,0001,672.90
1987-10-291,7901,8001,7501,750910,0001,635.51
1987-10-281,8601,8701,7901,8201,064,0011,700.93
1987-10-271,7401,7901,7101,7802,293,0011,663.55
1987-10-261,8401,8601,7001,800820,0001,682.24
1987-10-241,8801,9001,8701,870270,0001,747.66
1987-10-231,8801,9201,8401,8501,260,0011,728.97
1987-10-222,0602,0601,9301,940935,0001,813.08
1987-10-211,9001,9001,9001,9001,395,0011,775.70
1987-10-201,6001,6001,6001,600653,0001,495.33
1987-10-191,9902,0001,9702,000913,0001,869.16
1987-10-162,0402,0502,0202,030705,0001,897.20
1987-10-152,0902,1002,0602,080716,0001,943.93
1987-10-142,0602,1002,0502,1001,194,0011,962.62
1987-10-132,0702,0802,0302,030883,0001,897.20
1987-10-122,0202,0402,0102,030648,0001,897.20
1987-10-092,0202,0502,0102,010862,0001,878.50
1987-10-082,0002,0401,9802,0101,199,0011,878.50
1987-10-071,9802,0001,9701,9701,610,0011,841.12
1987-10-062,0002,0101,9902,000807,0001,869.16
1987-10-051,9902,0201,9802,0001,489,0011,869.16
1987-10-032,0002,0101,9902,000329,0001,869.16
1987-10-022,0002,0201,9802,0001,193,0011,869.16
1987-10-012,0602,0801,9702,0001,924,0011,869.16
1987-09-302,0902,0902,0402,0401,481,0011,906.54
1987-09-292,1702,1702,1102,1301,262,0011,990.65
1987-09-282,1502,1802,1402,1501,867,0012,009.35
1987-09-262,0702,1602,0602,1301,854,0011,990.65
1987-09-252,0002,0401,9802,0401,673,0011,906.54
1987-09-241,9902,0201,9901,9901,426,0011,859.81
1987-09-221,9701,9801,9501,9801,136,0011,850.47
1987-09-211,9601,9801,9601,9701,048,0001,841.12
1987-09-181,9902,0001,9801,9801,532,0011,850.47
1987-09-172,0102,0301,9901,9901,502,0011,859.81
1987-09-162,0002,0101,9902,0001,453,0011,869.16
1987-09-141,9802,0101,9802,0001,753,0011,869.16
1987-09-111,9902,0001,9501,9802,016,0011,850.47
1987-09-102,0502,0701,9802,0002,634,0011,869.16
1987-09-092,1002,1102,0302,0503,424,0021,915.89
1987-09-082,1502,1602,1002,1201,752,0011,981.31
1987-09-072,2102,2402,1602,170899,0002,028.04
1987-09-052,2502,2502,2002,2001,051,0002,056.07
1987-09-042,3002,3202,2602,2601,342,0012,112.15
1987-09-032,3102,3402,3102,3101,138,0012,158.88
1987-09-022,3302,4002,3302,3601,544,0012,205.61
1987-09-012,3202,3602,3202,3601,017,0002,205.61
1987-08-312,3402,3602,3102,330710,0002,177.57
1987-08-292,3002,3302,2802,300674,0002,149.53
1987-08-282,3602,3702,3202,3301,349,0012,177.57
1987-08-272,3502,3702,3402,3501,278,0012,196.26
1987-08-262,3602,3902,3502,3801,323,0012,224.30
1987-08-252,4002,4202,3802,3801,033,0002,224.30
1987-08-242,4302,4502,3902,4001,196,0012,242.99
1987-08-222,4202,4602,4002,4001,513,0012,242.99
1987-08-212,3802,4202,3702,400682,0002,242.99
1987-08-202,3602,3902,3502,370998,0002,214.95
1987-08-192,3402,3802,3402,3501,568,0012,196.26
1987-08-182,3602,3902,3402,3401,654,0012,186.92
1987-08-172,3902,4102,3702,4001,056,0002,242.99
1987-08-142,3902,4202,3902,4101,665,0012,252.34
1987-08-132,5002,5002,4302,4301,466,0012,271.03
1987-08-122,5002,5102,4802,5001,930,0012,336.45
1987-08-112,5502,5502,4802,5203,026,0012,355.14
1987-08-102,4502,5302,4402,5104,328,0022,345.79
1987-08-072,4302,4602,3902,4401,800,0012,280.37
1987-08-062,4502,4602,4202,4303,290,0022,271.03
1987-08-052,2702,4002,2702,4002,421,0012,242.99
1987-08-042,2402,3002,2402,270543,0002,121.50
1987-08-032,2802,3302,2802,280668,0002,130.84
1987-08-012,3002,3302,2702,300408,0002,149.53
1987-07-312,2702,3702,2602,2601,191,0012,112.15
1987-07-302,2602,2902,2502,2501,693,0012,102.80
1987-07-292,3502,3802,3002,3001,289,0012,149.53
1987-07-282,4002,4002,3602,390308,0002,233.64
1987-07-272,3902,4102,3502,400548,0002,242.99
1987-07-252,3802,4002,3502,390636,0002,233.64
1987-07-242,3702,4102,3602,3802,422,0012,224.30
1987-07-232,2302,3302,1902,3302,070,0012,177.57
1987-07-222,3102,3202,2202,2501,442,0012,102.80
1987-07-212,2902,3302,2802,3001,692,0012,149.53
1987-07-202,3802,3802,2802,370845,0002,214.95
1987-07-172,3802,4102,3502,380566,0002,224.30
1987-07-162,4202,4202,3902,400608,0002,242.99
1987-07-152,4102,4302,3602,3901,206,0012,233.64
1987-07-142,4402,4502,3902,4201,642,0012,261.68
1987-07-132,4502,4702,4202,4501,874,0012,289.72
1987-07-102,3502,4302,3502,4202,781,0012,261.68
1987-07-092,2802,3502,2502,3401,242,0012,186.92
1987-07-082,3102,3502,2302,240995,0002,093.46
1987-07-072,2302,2902,1802,2701,899,0012,121.50
1987-07-062,2602,3002,2502,250936,0002,102.80
1987-07-042,3702,3702,2602,300820,0002,149.53
1987-07-032,3902,4002,3602,3901,026,0002,233.64
1987-07-022,3702,4102,3602,3701,618,0012,214.95
1987-07-012,3102,4202,2802,3703,966,0022,214.95
1987-06-302,3002,3302,2202,3302,323,0012,177.57
1987-06-292,4102,4202,3202,3401,127,0012,186.92
1987-06-272,4502,4502,3902,4201,865,0012,261.68
1987-06-262,4502,4602,4102,4501,584,0012,289.72
1987-06-252,4702,5002,4402,4501,232,0012,289.72
1987-06-242,3502,4802,3402,4602,826,0012,299.07
1987-06-232,3502,4002,3102,3302,855,0012,177.57
1987-06-222,4102,4102,2902,3002,320,0012,149.53
1987-06-192,5502,5502,4402,4502,478,0012,289.72
1987-06-182,5602,6002,5002,5502,727,0012,383.18
1987-06-172,5702,6002,5402,5602,666,0012,392.52
1987-06-162,4802,5302,4502,5302,775,0012,364.49
1987-06-152,5302,5302,4502,4801,912,0012,317.76
1987-06-122,5602,5702,5102,5402,075,0012,373.83
1987-06-112,5702,5702,5302,5501,705,0012,383.18
1987-06-102,5502,5602,5302,5301,753,0012,364.49
1987-06-092,5902,5902,5502,5501,101,0012,383.18
1987-06-082,6302,6302,5702,590867,0002,420.56
1987-06-062,5802,6002,5702,5901,007,0002,420.56
1987-06-052,6602,6602,5702,6003,592,0022,429.91
1987-06-042,6102,6502,5902,6407,086,0032,467.29
1987-06-032,5002,5902,4802,5706,056,0032,401.87
1987-06-022,5802,5802,5302,5302,463,0012,364.49
1987-06-012,6402,6402,5502,5905,986,0032,420.56
1987-05-302,4802,6002,4602,6004,777,0022,429.91
1987-05-292,4902,4902,4402,4804,793,0022,317.76
1987-05-282,4202,4402,4002,4102,779,0012,252.34
1987-05-272,3702,4202,3502,4003,353,0022,242.99
1987-05-262,4002,4402,3902,4101,416,0012,252.34
1987-05-252,4302,4402,3802,4101,705,0012,252.34
1987-05-232,4202,4402,4002,4403,006,0012,280.37
1987-05-222,3602,4002,3302,4004,722,0022,242.99
1987-05-212,1502,3502,1502,3202,440,0012,168.22
1987-05-202,1002,2002,0502,1102,764,0011,971.96
1987-05-192,2502,2602,2002,2001,906,0012,056.07
1987-05-182,2602,3102,2402,2502,152,0012,102.80
1987-05-152,3302,3402,2802,3104,273,0022,158.88
1987-05-142,2302,3502,2002,2504,264,0022,102.80
1987-05-132,2702,3002,1602,2004,280,0022,056.07
1987-05-122,1702,2702,1502,2703,061,0012,121.50
1987-05-112,2002,2302,1802,2103,029,0012,065.42
1987-05-082,1802,1802,1502,1805,283,0022,037.38
1987-05-072,0502,1002,0302,1003,645,0021,962.62
1987-05-061,9802,0201,9701,9802,034,0011,850.47
1987-05-021,9201,9601,9101,960975,0001,831.78
1987-05-011,8901,9101,8501,9101,779,0011,785.05
1987-04-301,8001,8601,8001,8201,086,0011,700.93
1987-04-281,8801,8801,7501,8302,867,0011,710.28
1987-04-271,9801,9901,9001,9101,244,0011,785.05
1987-04-252,0202,0201,9801,990550,0001,859.81
1987-04-242,0602,0702,0302,0501,041,0001,915.89
1987-04-232,0302,0602,0202,0601,080,0011,925.23
1987-04-222,0602,0902,0302,0702,725,0011,934.58
1987-04-211,9602,0501,9602,0501,661,0011,915.89
1987-04-201,9902,0101,9701,9901,049,0001,859.81
1987-04-172,0002,0201,9902,0001,821,0011,869.16
1987-04-161,9802,0201,9801,9904,074,0021,859.81
1987-04-151,9401,9701,9301,9703,774,0021,841.12
1987-04-141,8501,9301,8501,9301,163,0011,803.74
1987-04-131,9001,9201,8701,880844,0001,757.01
1987-04-101,8701,9301,8601,9201,271,0011,794.39
1987-04-091,9201,9401,9001,9001,817,0011,775.70
1987-04-081,9301,9501,9201,9203,098,0011,794.39
1987-04-071,8501,9301,8501,9002,744,0011,775.70
1987-04-061,8901,9201,8701,8801,849,0011,757.01
1987-04-041,8601,8901,8601,8801,188,0011,757.01
1987-04-031,8301,8701,8301,8501,902,0011,728.97
1987-04-021,8701,8901,8001,8503,187,0011,728.97
1987-04-011,8001,8601,8001,8502,443,0011,728.97
1987-03-311,7401,8201,7401,7801,472,0011,663.55
1987-03-301,8701,8701,7901,8002,545,0011,682.24
1987-03-281,8301,8901,8001,8403,439,0021,719.63
1987-03-271,8101,8501,7901,8505,143,0021,728.97
1987-03-261,7301,7901,7301,7801,790,0011,663.55
1987-03-251,7001,7401,6801,7301,082,0011,616.82
1987-03-241,7201,7201,7001,700450,0001,588.79
1987-03-231,7301,7501,7001,720609,0001,607.48
1987-03-201,7201,7501,7201,730363,0001,616.82
1987-03-191,7701,7701,7401,740561,0001,626.17
1987-03-181,7701,7801,7601,7601,016,0001,644.86
1987-03-171,7401,7601,7301,750786,0001,635.51
1987-03-161,7501,7501,7201,720518,0001,607.48
1987-03-131,7101,7501,7101,720680,0001,607.48
1987-03-121,7301,7701,7001,7001,646,0011,588.79
1987-03-111,7301,7301,7001,730763,0001,616.82
1987-03-101,6901,7001,6801,690428,0001,579.44
1987-03-091,7301,7301,6801,680496,0001,570.09
1987-03-071,6901,7101,6901,700233,0001,588.79
1987-03-061,7001,7101,6901,690798,0001,579.44
1987-03-051,7201,7201,7101,710664,0001,598.13
1987-03-041,7401,7501,7101,7201,335,0011,607.48
1987-03-031,7801,7801,7101,7201,012,0001,607.48
1987-03-021,7701,7801,7601,780762,0001,663.55
1987-02-281,7701,7801,7501,7801,170,0011,663.55
1987-02-271,7201,7601,7201,7601,069,0011,644.86
1987-02-261,7001,7901,7001,7701,659,0011,654.21
1987-02-251,7101,7301,7001,7201,219,0011,607.48
1987-02-241,7001,7101,6801,700586,0001,588.79
1987-02-231,6901,7201,6801,7101,652,0011,598.13
1987-02-201,6801,6901,6601,6601,000,0001,551.40
1987-02-191,6301,6701,6301,6701,410,0011,560.75
1987-02-181,6301,6401,6201,630928,0001,523.36
1987-02-171,6301,6401,6201,630564,0001,523.36
1987-02-161,6201,6401,6201,640338,0001,532.71
1987-02-131,6301,6501,6201,630494,0001,523.36
1987-02-121,6801,6801,6601,660314,0001,551.40
1987-02-101,6701,6801,6501,680334,0001,570.09
1987-02-091,6101,6701,6101,670137,0001,560.75
1987-02-071,6501,6501,6201,630328,0001,523.36
1987-02-061,6701,6701,6401,640506,0001,532.71
1987-02-051,6901,6901,6601,6603,379,0021,551.40
1987-02-041,6701,6901,6601,680763,0001,570.09
1987-02-031,6901,7001,6701,700595,0001,588.79
1987-02-021,7001,7001,6701,700860,0001,588.79
1987-01-311,7001,7001,6901,690253,0001,579.44
1987-01-301,7201,7301,6901,700880,0001,588.79
1987-01-291,6801,7001,6701,690888,0001,579.44
1987-01-281,7001,7001,6701,6801,664,0011,570.09
1987-01-271,7101,7201,6901,690824,0001,579.44
1987-01-261,7101,7201,7001,720508,0001,607.48
1987-01-241,7101,7201,7001,700267,0001,588.79
1987-01-231,7201,7201,6901,710667,0001,598.13
1987-01-221,7101,7101,6801,680715,0001,570.09
1987-01-211,7201,7301,7001,7201,248,0011,607.48
1987-01-201,7101,7101,6801,700730,0001,588.79
1987-01-191,7301,7301,6901,720545,0001,607.48
1987-01-161,7001,7401,6901,7201,120,0011,607.48
1987-01-141,7001,7101,6801,6901,438,0011,579.44
1987-01-131,7001,7201,6901,710593,0001,598.13
1987-01-121,7201,7201,7001,700563,0001,588.79
1987-01-091,7201,7301,7101,710843,0001,598.13
1987-01-081,7401,7401,7201,720502,0001,607.48
1987-01-071,7701,7801,7201,7501,545,0011,635.51
1987-01-061,7601,7701,7401,7602,912,0011,644.86
1987-01-051,7301,7501,7201,730659,0001,616.82

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