1928 積水ハウス(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,480	2,480	2,440	2,440	345,000	2,280.37
1989-12-28	2,450	2,480	2,440	2,460	432,000	2,299.07
1989-12-27	2,450	2,470	2,420	2,440	768,000	2,280.37
1989-12-26	2,460	2,480	2,440	2,450	852,000	2,289.72
1989-12-25	2,470	2,470	2,440	2,440	484,000	2,280.37
1989-12-22	2,460	2,490	2,410	2,430	822,000	2,271.03
1989-12-21	2,500	2,500	2,410	2,460	761,000	2,299.07
1989-12-20	2,530	2,540	2,480	2,500	781,000	2,336.45
1989-12-19	2,550	2,560	2,500	2,540	883,000	2,373.83
1989-12-18	2,550	2,600	2,530	2,590	1,520,001	2,420.56
1989-12-15	2,560	2,580	2,540	2,570	573,000	2,401.87
1989-12-14	2,570	2,580	2,540	2,540	1,318,001	2,373.83
1989-12-13	2,570	2,590	2,570	2,570	741,000	2,401.87
1989-12-12	2,610	2,610	2,570	2,570	2,130,001	2,401.87
1989-12-11	2,570	2,610	2,570	2,600	2,464,001	2,429.91
1989-12-08	2,550	2,590	2,530	2,570	1,662,001	2,401.87
1989-12-07	2,600	2,600	2,560	2,590	1,694,001	2,420.56
1989-12-06	2,560	2,600	2,560	2,580	2,279,001	2,411.21
1989-12-05	2,600	2,600	2,560	2,560	3,041,001	2,392.52
1989-12-04	2,560	2,600	2,560	2,560	2,205,001	2,392.52
1989-12-01	2,600	2,610	2,540	2,560	3,116,001	2,392.52
1989-11-30	2,610	2,610	2,560	2,560	828,000	2,392.52
1989-11-29	2,560	2,650	2,560	2,570	5,403,003	2,401.87
1989-11-28	2,500	2,560	2,480	2,540	2,714,001	2,373.83
1989-11-27	2,510	2,510	2,470	2,490	1,654,001	2,327.10
1989-11-24	2,470	2,500	2,470	2,470	1,613,001	2,308.41
1989-11-22	2,490	2,490	2,440	2,470	2,403,001	2,308.41
1989-11-21	2,460	2,460	2,440	2,460	1,269,001	2,299.07
1989-11-20	2,470	2,490	2,460	2,460	3,017,001	2,299.07
1989-11-17	2,490	2,540	2,460	2,480	4,295,002	2,317.76
1989-11-16	2,530	2,550	2,460	2,460	1,428,001	2,299.07
1989-11-15	2,520	2,550	2,520	2,520	1,129,001	2,355.14
1989-11-14	2,560	2,570	2,510	2,520	1,041,000	2,355.14
1989-11-13	2,560	2,560	2,530	2,550	590,000	2,383.18
1989-11-10	2,540	2,540	2,500	2,530	1,488,001	2,364.49
1989-11-09	2,570	2,570	2,510	2,510	1,123,001	2,345.79
1989-11-08	2,470	2,550	2,460	2,520	3,120,001	2,355.14
1989-11-07	2,460	2,460	2,440	2,450	1,078,001	2,289.72
1989-11-06	2,460	2,480	2,460	2,470	1,459,001	2,308.41
1989-11-02	2,490	2,510	2,450	2,470	1,928,001	2,308.41
1989-11-01	2,540	2,560	2,480	2,490	2,311,001	2,327.10
1989-10-31	2,540	2,570	2,540	2,540	1,276,001	2,373.83
1989-10-30	2,560	2,580	2,540	2,540	1,545,001	2,373.83
1989-10-27	2,690	2,700	2,570	2,600	7,117,003	2,429.91
1989-10-26	2,650	2,700	2,640	2,700	7,023,003	2,523.36
1989-10-25	2,700	2,760	2,640	2,640	17,596,008	2,467.29
1989-10-24	2,560	2,740	2,550	2,710	28,493,013	2,532.71
1989-10-23	2,560	2,570	2,540	2,560	3,974,002	2,392.52
1989-10-20	2,510	2,580	2,510	2,570	21,042,010	2,401.87
1989-10-19	2,430	2,500	2,420	2,490	6,226,003	2,327.10
1989-10-18	2,380	2,410	2,360	2,390	1,803,001	2,233.64
1989-10-17	2,380	2,400	2,370	2,380	1,745,001	2,224.30
1989-10-16	2,360	2,380	2,330	2,340	1,583,001	2,186.92
1989-10-13	2,380	2,410	2,360	2,400	2,137,001	2,242.99
1989-10-12	2,430	2,450	2,370	2,400	2,460,001	2,242.99
1989-10-11	2,450	2,490	2,440	2,470	2,543,001	2,308.41
1989-10-09	2,450	2,480	2,420	2,440	1,567,001	2,280.37
1989-10-06	2,430	2,450	2,410	2,450	1,860,001	2,289.72
1989-10-05	2,440	2,470	2,440	2,470	1,114,001	2,308.41
1989-10-04	2,440	2,470	2,440	2,450	2,028,001	2,289.72
1989-10-03	2,490	2,490	2,440	2,470	2,502,001	2,308.41
1989-10-02	2,470	2,520	2,470	2,470	5,719,003	2,308.41
1989-09-29	2,490	2,500	2,460	2,470	1,875,001	2,308.41
1989-09-28	2,510	2,520	2,480	2,500	4,100,002	2,336.45
1989-09-27	2,500	2,540	2,480	2,480	7,801,004	2,317.76
1989-09-26	2,460	2,510	2,450	2,510	4,474,002	2,345.79
1989-09-25	2,500	2,500	2,460	2,460	1,639,001	2,299.07
1989-09-22	2,480	2,480	2,450	2,460	1,532,001	2,299.07
1989-09-21	2,490	2,490	2,440	2,480	3,984,002	2,317.76
1989-09-20	2,520	2,520	2,480	2,480	7,662,004	2,317.76
1989-09-19	2,490	2,550	2,480	2,520	24,046,011	2,355.14
1989-09-18	2,460	2,490	2,460	2,490	10,947,005	2,327.10
1989-09-14	2,410	2,470	2,410	2,460	12,983,006	2,299.07
1989-09-13	2,390	2,420	2,370	2,420	8,005,004	2,261.68
1989-09-12	2,390	2,410	2,380	2,390	7,263,003	2,233.64
1989-09-11	2,390	2,410	2,370	2,370	5,161,002	2,214.95
1989-09-08	2,320	2,420	2,320	2,360	11,791,006	2,205.61
1989-09-07	2,280	2,320	2,280	2,320	2,194,001	2,168.22
1989-09-06	2,290	2,300	2,270	2,270	1,372,001	2,121.50
1989-09-05	2,300	2,320	2,290	2,290	2,539,001	2,140.19
1989-09-04	2,280	2,290	2,260	2,270	1,560,001	2,121.50
1989-09-01	2,250	2,290	2,250	2,270	1,611,001	2,121.50
1989-08-31	2,260	2,260	2,230	2,250	1,476,001	2,102.80
1989-08-30	2,290	2,290	2,220	2,280	2,276,001	2,130.84
1989-08-29	2,290	2,300	2,250	2,290	2,578,001	2,140.19
1989-08-28	2,350	2,360	2,290	2,300	1,359,001	2,149.53
1989-08-25	2,360	2,370	2,330	2,340	2,353,001	2,186.92
1989-08-24	2,380	2,400	2,330	2,350	8,347,004	2,196.26
1989-08-23	2,340	2,390	2,330	2,390	13,174,006	2,233.64
1989-08-22	2,350	2,380	2,320	2,330	6,020,003	2,177.57
1989-08-21	2,320	2,370	2,310	2,350	11,489,005	2,196.26
1989-08-18	2,270	2,330	2,260	2,320	6,045,003	2,168.22
1989-08-17	2,270	2,290	2,260	2,270	2,549,001	2,121.50
1989-08-16	2,220	2,290	2,210	2,270	2,877,001	2,121.50
1989-08-15	2,220	2,220	2,200	2,220	1,258,001	2,074.77
1989-08-14	2,230	2,230	2,200	2,220	1,017,000	2,074.77
1989-08-11	2,230	2,260	2,220	2,230	1,507,001	2,084.11
1989-08-10	2,290	2,310	2,210	2,260	5,633,003	2,112.15
1989-08-09	2,250	2,310	2,250	2,270	5,435,003	2,121.50
1989-08-08	2,270	2,290	2,230	2,250	2,691,001	2,102.80
1989-08-07	2,190	2,270	2,180	2,260	1,523,001	2,112.15
1989-08-04	2,190	2,230	2,190	2,230	1,958,001	2,084.11
1989-08-03	2,300	2,300	2,230	2,230	2,255,001	2,084.11
1989-08-02	2,280	2,300	2,250	2,300	2,720,001	2,149.53
1989-08-01	2,290	2,310	2,220	2,260	2,803,001	2,112.15
1989-07-31	2,290	2,320	2,280	2,280	5,789,003	2,130.84
1989-07-28	2,300	2,300	2,280	2,300	4,825,002	2,149.53
1989-07-27	2,340	2,360	2,280	2,280	16,661,008	2,130.84
1989-07-26	2,310	2,370	2,290	2,340	24,482,012	2,186.92
1989-07-25	2,270	2,350	2,250	2,310	30,650,014	2,158.88
1989-07-24	2,110	2,270	2,090	2,270	21,051,010	2,121.50
1989-07-21	2,110	2,110	2,090	2,110	3,839,002	1,971.96
1989-07-20	2,110	2,120	2,090	2,110	9,983,005	1,971.96
1989-07-19	2,040	2,080	2,030	2,080	6,669,003	1,943.93
1989-07-18	1,990	2,020	1,990	2,020	1,021,000	1,887.85
1989-07-17	2,030	2,030	2,010	2,020	489,000	1,887.85
1989-07-14	2,040	2,050	2,030	2,030	1,151,001	1,897.20
1989-07-13	2,040	2,040	2,010	2,040	693,000	1,906.54
1989-07-12	2,060	2,060	2,040	2,040	2,758,001	1,906.54
1989-07-11	2,010	2,060	2,000	2,060	5,280,002	1,925.23
1989-07-10	2,030	2,030	2,000	2,000	2,463,001	1,869.16
1989-07-07	2,020	2,040	2,010	2,030	4,056,002	1,897.20
1989-07-06	1,980	2,020	1,960	2,020	1,838,001	1,887.85
1989-07-05	1,930	1,980	1,910	1,980	714,000	1,850.47
1989-07-04	1,920	1,940	1,900	1,900	797,000	1,775.70
1989-07-03	1,920	1,940	1,890	1,930	417,000	1,803.74
1989-06-30	1,900	1,920	1,880	1,920	526,000	1,794.39
1989-06-29	1,900	1,930	1,900	1,900	322,000	1,775.70
1989-06-28	1,930	1,930	1,890	1,900	1,196,001	1,775.70
1989-06-27	1,970	1,970	1,940	1,960	410,000	1,831.78
1989-06-26	1,950	1,990	1,950	1,970	505,000	1,841.12
1989-06-23	1,940	1,960	1,930	1,940	732,000	1,813.08
1989-06-22	1,950	1,960	1,920	1,920	672,000	1,794.39
1989-06-21	1,960	1,960	1,920	1,960	407,000	1,831.78
1989-06-20	1,920	1,950	1,900	1,950	691,000	1,822.43
1989-06-19	1,910	1,920	1,870	1,900	398,000	1,775.70
1989-06-16	1,850	1,900	1,850	1,900	837,000	1,775.70
1989-06-15	1,900	1,910	1,880	1,880	1,046,000	1,757.01
1989-06-14	1,910	1,930	1,900	1,900	652,000	1,775.70
1989-06-13	1,960	1,960	1,900	1,940	790,000	1,813.08
1989-06-12	1,960	1,970	1,940	1,950	620,000	1,822.43
1989-06-09	2,000	2,010	1,970	1,990	636,000	1,859.81
1989-06-08	2,040	2,040	2,000	2,020	1,810,001	1,887.85
1989-06-07	2,000	2,030	1,990	2,000	2,762,001	1,869.16
1989-06-06	1,960	2,020	1,950	1,970	2,780,001	1,841.12
1989-06-05	1,980	2,000	1,960	1,990	928,000	1,859.81
1989-06-02	2,070	2,070	1,990	2,010	2,254,001	1,878.50
1989-06-01	2,090	2,100	2,050	2,070	7,905,004	1,934.58
1989-05-31	2,010	2,100	1,980	2,070	19,914,009	1,934.58
1989-05-30	2,030	2,050	2,000	2,010	9,655,005	1,878.50
1989-05-29	2,020	2,030	2,000	2,020	4,814,002	1,887.85
1989-05-26	2,010	2,020	2,000	2,000	2,761,001	1,869.16
1989-05-25	2,030	2,040	2,000	2,020	4,270,002	1,887.85
1989-05-24	1,960	2,030	1,960	2,030	12,930,006	1,897.20
1989-05-23	1,940	1,950	1,920	1,950	2,197,001	1,822.43
1989-05-22	1,940	1,950	1,930	1,950	4,450,002	1,822.43
1989-05-19	1,900	1,960	1,890	1,930	8,674,004	1,803.74
1989-05-18	1,870	1,880	1,850	1,880	1,262,001	1,757.01
1989-05-17	1,850	1,880	1,850	1,860	2,933,001	1,738.32
1989-05-16	1,840	1,860	1,840	1,840	1,318,001	1,719.63
1989-05-15	1,850	1,850	1,830	1,840	842,000	1,719.63
1989-05-12	1,850	1,860	1,830	1,840	1,404,001	1,719.63
1989-05-11	1,850	1,850	1,830	1,850	788,000	1,728.97
1989-05-10	1,850	1,860	1,830	1,840	1,487,001	1,719.63
1989-05-09	1,870	1,870	1,830	1,830	1,223,001	1,710.28
1989-05-08	1,880	1,890	1,850	1,870	3,530,002	1,747.66
1989-05-02	1,770	1,860	1,770	1,860	7,017,003	1,738.32
1989-05-01	1,770	1,780	1,760	1,770	848,000	1,654.21
1989-04-28	1,780	1,780	1,750	1,750	1,436,001	1,635.51
1989-04-27	1,760	1,760	1,750	1,760	704,000	1,644.86
1989-04-26	1,760	1,760	1,740	1,760	977,000	1,644.86
1989-04-25	1,750	1,760	1,740	1,760	779,000	1,644.86
1989-04-24	1,760	1,760	1,740	1,760	649,000	1,644.86
1989-04-21	1,750	1,760	1,740	1,750	824,000	1,635.51
1989-04-20	1,760	1,760	1,740	1,760	933,000	1,644.86
1989-04-19	1,780	1,790	1,750	1,760	784,000	1,644.86
1989-04-18	1,780	1,790	1,770	1,790	516,000	1,672.90
1989-04-17	1,770	1,790	1,770	1,790	517,000	1,672.90
1989-04-14	1,770	1,780	1,750	1,770	416,000	1,654.21
1989-04-13	1,770	1,770	1,760	1,770	419,000	1,654.21
1989-04-12	1,770	1,780	1,760	1,770	1,370,001	1,654.21
1989-04-11	1,750	1,770	1,750	1,770	677,000	1,654.21
1989-04-10	1,750	1,760	1,750	1,750	918,000	1,635.51
1989-04-07	1,750	1,770	1,750	1,750	835,000	1,635.51
1989-04-06	1,810	1,830	1,770	1,770	1,199,001	1,654.21
1989-04-05	1,800	1,830	1,790	1,810	464,000	1,691.59
1989-04-04	1,790	1,810	1,780	1,810	565,000	1,691.59
1989-04-03	1,800	1,820	1,800	1,800	421,000	1,682.24
1989-03-31	1,820	1,840	1,780	1,780	431,000	1,663.55
1989-03-30	1,860	1,860	1,830	1,840	321,000	1,719.63
1989-03-29	1,830	1,850	1,810	1,850	323,000	1,728.97
1989-03-28	1,820	1,850	1,790	1,800	394,000	1,682.24
1989-03-27	1,860	1,860	1,780	1,790	371,000	1,672.90
1989-03-24	1,800	1,830	1,780	1,830	421,000	1,710.28
1989-03-23	1,820	1,820	1,780	1,820	787,000	1,700.93
1989-03-22	1,840	1,840	1,800	1,830	576,000	1,710.28
1989-03-20	1,810	1,860	1,800	1,850	572,000	1,728.97
1989-03-17	1,840	1,840	1,810	1,810	319,000	1,691.59
1989-03-16	1,810	1,850	1,800	1,840	522,000	1,719.63
1989-03-15	1,820	1,830	1,780	1,820	867,000	1,700.93
1989-03-14	1,790	1,800	1,740	1,740	610,000	1,626.17
1989-03-13	1,810	1,810	1,780	1,800	280,000	1,682.24
1989-03-10	1,820	1,830	1,790	1,790	513,000	1,672.90
1989-03-09	1,820	1,840	1,810	1,820	375,000	1,700.93
1989-03-08	1,830	1,830	1,810	1,830	390,000	1,710.28
1989-03-07	1,810	1,810	1,790	1,800	307,000	1,682.24
1989-03-06	1,840	1,840	1,800	1,840	342,000	1,719.63
1989-03-03	1,830	1,850	1,790	1,820	813,000	1,700.93
1989-03-02	1,850	1,850	1,800	1,830	633,000	1,710.28
1989-03-01	1,860	1,860	1,810	1,840	874,000	1,719.63
1989-02-28	1,840	1,840	1,800	1,800	773,000	1,682.24
1989-02-27	1,900	1,910	1,780	1,830	1,028,000	1,710.28
1989-02-23	1,940	1,940	1,890	1,900	828,000	1,775.70
1989-02-22	1,960	1,960	1,900	1,940	573,000	1,813.08
1989-02-21	1,970	1,980	1,930	1,940	1,064,001	1,813.08
1989-02-20	1,980	1,980	1,930	1,940	463,000	1,813.08
1989-02-17	1,970	1,970	1,900	1,950	801,000	1,822.43
1989-02-16	1,990	1,990	1,950	1,950	707,000	1,822.43
1989-02-15	1,930	1,960	1,920	1,960	644,000	1,831.78
1989-02-14	1,950	1,950	1,920	1,920	502,000	1,794.39
1989-02-13	1,980	1,980	1,940	1,950	688,000	1,822.43
1989-02-10	1,990	1,990	1,950	1,980	897,000	1,850.47
1989-02-09	2,020	2,020	1,950	1,990	1,846,001	1,859.81
1989-02-08	2,030	2,040	1,990	2,020	2,522,001	1,887.85
1989-02-07	2,020	2,050	2,010	2,010	3,467,002	1,878.50
1989-02-06	2,000	2,010	1,980	2,010	2,633,001	1,878.50
1989-02-03	1,990	2,030	1,960	1,980	5,666,003	1,850.47
1989-02-02	1,940	1,990	1,920	1,980	1,531,001	1,850.47
1989-02-01	1,950	1,950	1,920	1,940	658,000	1,813.08
1989-01-31	1,950	1,950	1,930	1,940	892,000	1,813.08
1989-01-30	1,980	1,980	1,950	1,950	810,000	1,822.43
1989-01-28	1,980	2,000	1,970	1,980	4,194,002	1,850.47
1989-01-27	1,910	1,960	1,910	1,950	4,643,002	1,822.43
1989-01-26	1,930	1,930	1,890	1,890	1,801,001	1,766.36
1989-01-25	1,900	1,910	1,880	1,900	1,062,000	1,775.70
1989-01-24	1,860	1,900	1,850	1,900	949,000	1,775.70
1989-01-23	1,870	1,870	1,840	1,850	246,000	1,728.97
1989-01-20	1,870	1,870	1,830	1,870	422,000	1,747.66
1989-01-19	1,880	1,890	1,860	1,860	430,000	1,738.32
1989-01-18	1,900	1,900	1,880	1,900	268,000	1,775.70
1989-01-17	1,900	1,900	1,870	1,900	779,000	1,775.70
1989-01-13	1,870	1,880	1,860	1,880	697,000	1,757.01
1989-01-12	1,870	1,870	1,850	1,870	439,000	1,747.66
1989-01-11	1,880	1,880	1,860	1,870	898,000	1,747.66
1989-01-10	1,880	1,890	1,870	1,880	530,000	1,757.01
1989-01-09	1,890	1,900	1,850	1,890	410,000	1,766.36
1989-01-06	1,890	1,900	1,870	1,890	3,370,002	1,766.36
1989-01-05	1,900	1,920	1,890	1,910	378,000	1,785.05
1989-01-04	1,890	1,900	1,890	1,900	244,000	1,775.70

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