1928 積水ハウス(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,3801,4001,3801,400214,0001,400
1991-12-271,3901,4101,3801,380194,0001,380
1991-12-261,3901,4101,3701,390223,0001,390
1991-12-251,3901,4001,3601,390201,0001,390
1991-12-241,3701,3801,3501,370297,0001,370
1991-12-201,3601,3801,3501,360494,0001,360
1991-12-191,3701,3801,3601,360299,0001,360
1991-12-181,3801,3901,3701,370541,0001,370
1991-12-171,3801,3901,3801,390206,0001,390
1991-12-161,3901,4001,3801,390387,0001,390
1991-12-131,3901,4001,3701,4001,155,0001,400
1991-12-121,3501,3901,3501,370333,0001,370
1991-12-111,3401,3501,3201,330523,0001,330
1991-12-101,3601,3701,3401,340527,0001,340
1991-12-091,3501,3701,3501,370144,0001,370
1991-12-061,3701,3701,3501,350727,0001,350
1991-12-051,3901,3901,3601,3801,272,0001,380
1991-12-041,3901,4101,3901,410470,0001,410
1991-12-031,3601,4201,3601,410981,0001,410
1991-12-021,3601,3701,3401,360506,0001,360
1991-11-291,3901,3901,3601,380416,0001,380
1991-11-281,3901,4001,3901,390307,0001,390
1991-11-271,4101,4101,4001,410362,0001,410
1991-11-261,4101,4201,3901,400758,0001,400
1991-11-251,4101,4201,4001,410351,0001,410
1991-11-221,4301,4301,4201,430327,0001,430
1991-11-211,4201,4401,4201,430804,0001,430
1991-11-201,4301,4401,4101,430901,0001,430
1991-11-191,4401,4501,4301,430739,0001,430
1991-11-181,4101,4201,4001,400799,0001,400
1991-11-151,4601,4601,4401,450786,0001,450
1991-11-141,4501,4601,4401,450188,0001,450
1991-11-131,4601,4601,4401,440623,0001,440
1991-11-121,4501,4601,4401,46086,0001,460
1991-11-111,4501,4601,4301,440472,0001,440
1991-11-081,4601,4701,4501,450243,0001,450
1991-11-071,4601,4701,4501,450515,0001,450
1991-11-061,4601,4801,4501,470910,0001,470
1991-11-051,4601,4701,4501,460417,0001,460
1991-11-011,4601,4701,4501,450683,0001,450
1991-10-311,4801,4801,4501,4701,868,0001,470
1991-10-301,4801,4801,4601,480516,0001,480
1991-10-291,4801,4901,4601,4601,776,0001,460
1991-10-281,5001,5101,4801,4801,418,0001,480
1991-10-251,5001,5001,4701,4901,397,0001,490
1991-10-241,5201,5301,5001,5104,037,0001,510
1991-10-231,5201,5401,5001,5105,790,0001,510
1991-10-221,5101,5201,5001,5004,132,0001,500
1991-10-211,4701,5001,4601,5002,072,0001,500
1991-10-181,4301,4601,4301,4601,383,0001,460
1991-10-171,4201,4301,4101,430717,0001,430
1991-10-161,4501,4501,4301,4301,134,0001,430
1991-10-151,4201,4401,4101,440643,0001,440
1991-10-141,4401,4401,4201,420600,0001,420
1991-10-111,4501,4501,4301,450830,0001,450
1991-10-091,4401,4501,4401,440530,0001,440
1991-10-081,4401,4501,4201,450696,0001,450
1991-10-071,4501,4601,4401,440945,0001,440
1991-10-041,4801,4901,4601,4601,223,0001,460
1991-10-031,4901,5001,4701,4703,634,0001,470
1991-10-021,4901,5001,4701,4901,260,0001,490
1991-10-011,4501,5101,4401,5003,115,0001,500
1991-09-301,4701,4801,4501,4701,010,0001,470
1991-09-271,4801,4801,4601,4801,404,0001,480
1991-09-261,4201,4901,4201,4903,175,0001,490
1991-09-251,4301,4301,4001,420594,0001,420
1991-09-241,4101,4301,4001,430553,0001,430
1991-09-201,4401,4401,4101,4301,055,0001,430
1991-09-191,4401,4401,4201,430687,0001,430
1991-09-181,4401,4501,4101,4502,083,0001,450
1991-09-171,4101,4501,4001,4503,031,0001,450
1991-09-131,3701,3901,3601,3903,725,0001,390
1991-09-121,3301,3501,3301,340981,0001,340
1991-09-111,3201,3301,3101,3201,269,0001,320
1991-09-101,3001,3301,2901,3301,502,0001,330
1991-09-091,3001,3101,2801,280584,0001,280
1991-09-061,3001,3101,2801,290434,0001,290
1991-09-051,2801,3201,2701,3201,392,0001,320
1991-09-041,2501,2801,2501,280618,0001,280
1991-09-031,2701,2801,2401,250747,0001,250
1991-09-021,2601,2801,2501,280418,0001,280
1991-08-301,2501,2601,2501,260560,0001,260
1991-08-291,2501,2601,2401,240491,0001,240
1991-08-281,2401,2501,2401,240550,0001,240
1991-08-271,2301,2501,2301,250285,0001,250
1991-08-261,2601,2601,2301,250313,0001,250
1991-08-231,2601,2601,2301,230368,0001,230
1991-08-221,2801,2901,2401,2601,261,0001,260
1991-08-211,2201,2501,2201,250777,0001,250
1991-08-201,1901,2301,1801,220777,0001,220
1991-08-191,2501,2501,1101,1801,741,0001,180
1991-08-161,2901,3001,2401,250689,0001,250
1991-08-151,2901,3001,2901,300200,0001,300
1991-08-141,2901,3101,2901,310720,0001,310
1991-08-131,2601,2801,2601,270343,0001,270
1991-08-121,2801,2801,2601,260641,0001,260
1991-08-091,2901,3001,2901,290393,0001,290
1991-08-081,3101,3101,2901,310361,0001,310
1991-08-071,3001,3101,2901,300634,0001,300
1991-08-061,3201,3201,3001,320174,0001,320
1991-08-051,3201,3201,3101,320231,0001,320
1991-08-021,3301,3301,3201,320259,0001,320
1991-08-011,3401,3401,3201,330461,0001,330
1991-07-311,3201,3401,3101,340997,0001,340
1991-07-301,2901,3201,2901,320823,0001,320
1991-07-291,3201,3201,2601,270594,0001,270
1991-07-261,3101,3201,3001,320666,0001,320
1991-07-251,3001,3201,2901,300470,0001,300
1991-07-241,2901,3001,2901,300640,0001,300
1991-07-231,3201,3201,2901,290573,0001,290
1991-07-221,3401,3401,3101,320621,0001,320
1991-07-191,3401,3501,3201,340630,0001,340
1991-07-181,3401,3401,3201,340438,0001,340
1991-07-171,3401,3401,3301,340404,0001,340
1991-07-161,3801,3801,3501,350579,0001,350
1991-07-151,3501,3801,3501,380417,0001,380
1991-07-121,3301,3401,3201,340515,0001,340
1991-07-111,3101,3401,3101,340732,0001,340
1991-07-101,2901,3301,2901,320874,0001,320
1991-07-091,2801,2901,2601,290533,0001,290
1991-07-081,3001,3001,2701,270601,0001,270
1991-07-051,3001,3101,2901,310305,0001,310
1991-07-041,2901,3001,2801,300604,0001,300
1991-07-031,3101,3101,2901,300487,0001,300
1991-07-021,3301,3401,3101,310771,0001,310
1991-07-011,3201,3401,3101,340919,0001,340
1991-06-281,3101,3101,2901,300323,0001,300
1991-06-271,3101,3101,2901,310199,0001,310
1991-06-261,3101,3301,3101,330379,0001,330
1991-06-251,3101,3201,2901,320455,0001,320
1991-06-241,3201,3301,3001,320217,0001,320
1991-06-211,3101,3301,3101,330454,0001,330
1991-06-201,3201,3201,3001,3201,052,0001,320
1991-06-191,3301,3401,3101,3201,206,0001,320
1991-06-181,3801,3801,3301,3301,421,0001,330
1991-06-171,3901,4001,3801,400569,0001,400
1991-06-141,3801,4001,3801,400822,0001,400
1991-06-131,3901,4001,3701,380779,0001,380
1991-06-121,4201,4301,4001,410505,0001,410
1991-06-111,3801,4501,3801,450325,0001,450
1991-06-101,3701,3801,3501,380512,0001,380
1991-06-071,4001,4101,3701,370745,0001,370
1991-06-061,4401,4501,3901,4001,236,0001,400
1991-06-051,4701,4701,4501,450226,0001,450
1991-06-041,5001,5001,4501,470468,0001,470
1991-06-031,5001,5001,4901,500428,0001,500
1991-05-311,5001,5001,4801,500512,0001,500
1991-05-301,4801,4901,4701,480420,0001,480
1991-05-291,4801,4801,4601,480476,0001,480
1991-05-281,4701,4801,4501,480226,0001,480
1991-05-271,4701,4801,4701,470239,0001,470
1991-05-241,4701,4701,4501,470185,0001,470
1991-05-231,4601,4701,4301,450362,0001,450
1991-05-221,4801,4801,4601,460331,0001,460
1991-05-211,4601,4801,4601,480322,0001,480
1991-05-201,4801,4801,4601,460442,0001,460
1991-05-171,4801,4901,4601,480870,0001,480
1991-05-161,4801,4901,4601,470227,0001,470
1991-05-151,4701,4901,4601,480560,0001,480
1991-05-141,4901,4901,4701,470397,0001,470
1991-05-131,5001,5001,4801,480457,0001,480
1991-05-101,5101,5101,4901,500845,0001,500
1991-05-091,5001,5201,4801,500916,0001,500
1991-05-081,5001,5101,4801,510665,0001,510
1991-05-071,5001,5101,4901,500921,0001,500
1991-05-021,5101,5201,5001,5001,313,0001,500
1991-05-011,4901,5301,4801,520929,0001,520
1991-04-301,5001,5001,4801,500489,0001,500
1991-04-261,4901,5001,4601,500878,0001,500
1991-04-251,5201,5201,4801,490480,0001,490
1991-04-241,5101,5301,4901,510776,0001,510
1991-04-231,5101,5301,5001,510702,0001,510
1991-04-221,5301,5301,5101,520395,0001,520
1991-04-191,5401,5501,5201,520747,0001,520
1991-04-181,5801,5801,5401,540710,0001,540
1991-04-171,6001,6101,5701,5901,162,0001,590
1991-04-161,6001,6001,5801,6001,046,0001,600
1991-04-151,5601,5801,5501,580385,0001,580
1991-04-121,5301,5601,5301,560349,0001,560
1991-04-111,5401,5401,5201,530405,0001,530
1991-04-101,5501,5501,5201,540798,0001,540
1991-04-091,5601,5601,5401,560325,0001,560
1991-04-081,5801,5901,5501,570466,0001,570
1991-04-051,5901,6001,5601,580521,0001,580
1991-04-041,5801,5901,5701,590517,0001,590
1991-04-031,5901,6001,5601,580848,0001,580
1991-04-021,5301,5801,5301,580386,0001,580
1991-04-011,5501,5601,5501,560236,0001,560
1991-03-291,5401,5501,5201,550308,0001,550
1991-03-281,5501,5501,5201,530611,0001,530
1991-03-271,5601,5701,5401,550533,0001,550
1991-03-261,5601,5801,5401,550366,0001,550
1991-03-251,5601,5701,5501,560517,0001,560
1991-03-221,5701,5801,5501,560531,0001,560
1991-03-201,6101,6101,5301,540828,0001,540
1991-03-191,6401,6401,6201,630651,0001,630
1991-03-181,6401,6601,6201,6501,093,0001,650
1991-03-151,5901,6301,5801,6202,670,0001,620
1991-03-141,5701,5901,5601,580793,0001,580
1991-03-131,5601,5701,5601,570458,0001,570
1991-03-121,5901,5901,5601,580414,0001,580
1991-03-111,6001,6001,5801,580741,0001,580
1991-03-081,5901,6001,5801,590559,0001,590
1991-03-071,6001,6101,5801,600920,0001,600
1991-03-061,5901,6001,5701,570297,0001,570
1991-03-051,5701,5801,5501,580991,0001,580
1991-03-041,5601,5801,5601,560304,0001,560
1991-03-011,5901,6001,5801,5801,059,0001,580
1991-02-281,5801,6001,5601,6001,137,0001,600
1991-02-271,5601,5801,5401,540559,0001,540
1991-02-261,5901,5901,5401,5801,143,0001,580
1991-02-251,5001,5601,5001,560790,0001,560
1991-02-221,5201,5501,5001,520742,0001,520
1991-02-211,5501,5501,5201,520641,0001,520
1991-02-201,5801,6001,5501,5601,015,0001,560
1991-02-191,6001,6001,5701,5801,017,0001,580
1991-02-181,6101,6301,5701,6001,553,0001,600
1991-02-151,5601,5801,5501,5701,135,0001,570
1991-02-141,5601,5701,5301,5701,145,0001,570
1991-02-131,5601,5901,5401,540920,0001,540
1991-02-121,5401,6001,5301,5903,913,0001,590
1991-02-081,4201,4801,4201,4702,174,0001,470
1991-02-071,4101,4201,3901,4201,063,0001,420
1991-02-061,4001,4201,3801,4001,510,0001,400
1991-02-051,3201,3501,3201,330994,0001,330
1991-02-041,3001,3101,2901,300360,0001,300
1991-02-011,3001,3101,2701,290481,0001,290
1991-01-311,3201,3401,2801,310442,0001,310
1991-01-301,3201,3301,3101,310264,0001,310
1991-01-291,3201,3301,3001,330504,0001,330
1991-01-281,2601,3201,2601,320286,0001,320
1991-01-251,3901,4001,3701,380522,0001,289.72
1991-01-241,3501,3801,3401,380461,0001,289.72
1991-01-231,3601,3801,3201,340397,0001,252.34
1991-01-221,4101,4101,3701,400553,0001,308.41
1991-01-211,3901,4201,3701,420643,0001,327.10
1991-01-181,4101,4201,3501,4001,598,0011,308.41
1991-01-171,2701,3701,2601,3601,904,0011,271.03
1991-01-161,3101,3101,2901,310378,0001,224.30
1991-01-141,3601,3601,3301,340349,0001,252.34
1991-01-111,3701,3701,3401,350416,0001,261.68
1991-01-101,3301,3601,3201,350347,0001,261.68
1991-01-091,3201,3501,3101,330616,0001,242.99
1991-01-081,3701,3701,3301,330833,0001,242.99
1991-01-071,3801,3901,3701,390311,0001,299.07
1991-01-041,3801,4201,3601,390405,0001,299.07

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