1928 積水ハウス(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,0601,0701,0501,060251,0001,060
1992-12-291,0701,0701,0501,050226,0001,050
1992-12-281,0801,0801,0601,060186,0001,060
1992-12-251,0901,0901,0801,080313,0001,080
1992-12-241,0801,0901,0701,080537,0001,080
1992-12-221,0801,0801,0701,080475,0001,080
1992-12-211,0901,0901,0701,090502,0001,090
1992-12-181,0801,0901,0801,080394,0001,080
1992-12-171,0701,0801,0701,070680,0001,070
1992-12-161,0801,0901,0701,080647,0001,080
1992-12-151,1001,1001,0701,080750,0001,080
1992-12-141,1001,1001,0901,100680,0001,100
1992-12-111,1101,1101,0901,100384,0001,100
1992-12-101,1101,1201,1001,1101,229,0001,110
1992-12-091,0901,1001,0901,090577,0001,090
1992-12-081,1001,1001,0901,090604,0001,090
1992-12-071,1001,1101,0901,100766,0001,100
1992-12-041,0901,1001,0801,090580,0001,090
1992-12-031,1001,1101,0901,090358,0001,090
1992-12-021,1001,1101,0901,100548,0001,100
1992-12-011,1001,1101,0801,090876,0001,090
1992-11-301,0801,1001,0701,1001,074,0001,100
1992-11-271,0601,0701,0601,070723,0001,070
1992-11-261,0701,0801,0601,0601,037,0001,060
1992-11-251,0601,0801,0601,0701,498,0001,070
1992-11-241,0901,1001,0701,070642,0001,070
1992-11-201,1001,1101,0901,090561,0001,090
1992-11-191,1201,1201,1001,110507,0001,110
1992-11-181,0701,1201,0701,100695,0001,100
1992-11-171,0801,0801,0701,080414,0001,080
1992-11-161,0901,0901,0801,090208,0001,090
1992-11-131,1001,1001,0801,090354,0001,090
1992-11-121,0901,1101,0801,100334,0001,100
1992-11-111,1001,1001,0801,080362,0001,080
1992-11-101,1001,1001,0901,100556,0001,100
1992-11-091,0901,1101,0901,090345,0001,090
1992-11-061,1001,1101,0901,110531,0001,110
1992-11-051,1101,1201,1001,100430,0001,100
1992-11-041,1201,1301,1201,120502,0001,120
1992-11-021,1301,1401,1301,130399,0001,130
1992-10-301,1401,1501,1301,150399,0001,150
1992-10-291,1501,1501,1401,150204,0001,150
1992-10-281,1501,1601,1401,150543,0001,150
1992-10-271,1501,1501,1401,140252,0001,140
1992-10-261,1601,1601,1401,150286,0001,150
1992-10-231,1601,1601,1501,150363,0001,150
1992-10-221,1501,1601,1501,150182,0001,150
1992-10-211,1601,1701,1501,160310,0001,160
1992-10-201,1701,1701,1601,160178,0001,160
1992-10-191,1701,1801,1601,170413,0001,170
1992-10-161,1701,1801,1701,170359,0001,170
1992-10-151,1701,1801,1601,180211,0001,180
1992-10-141,1601,1801,1601,160563,0001,160
1992-10-131,1401,1601,1401,150786,0001,150
1992-10-121,1501,1601,1301,130672,0001,130
1992-10-091,1801,1901,1701,170270,0001,170
1992-10-081,1701,1701,1601,160123,0001,160
1992-10-071,1701,1901,1601,180373,0001,180
1992-10-061,1701,1801,1601,180310,0001,180
1992-10-051,1801,1901,1701,180413,0001,180
1992-10-021,1901,2001,1801,180712,0001,180
1992-10-011,1801,1901,1601,180599,0001,180
1992-09-301,1801,2001,1701,200770,0001,200
1992-09-291,1801,1901,1701,190409,0001,190
1992-09-281,2001,2101,1801,200400,0001,200
1992-09-251,1601,1901,1601,190965,0001,190
1992-09-241,1601,1701,1501,150418,0001,150
1992-09-221,1501,1701,1401,140165,0001,140
1992-09-211,1901,1901,1401,160223,0001,160
1992-09-181,1601,2001,1501,200386,0001,200
1992-09-171,1501,1601,1501,150452,0001,150
1992-09-161,1601,1701,1501,160488,0001,160
1992-09-141,1601,1901,1601,190298,0001,190
1992-09-111,1901,2001,1601,180444,0001,180
1992-09-101,2101,2301,2001,200717,0001,200
1992-09-091,1801,2101,1701,200937,0001,200
1992-09-081,1601,1701,1501,170746,0001,170
1992-09-071,1701,1801,1601,160642,0001,160
1992-09-041,1801,1801,1501,1501,143,0001,150
1992-09-031,1501,1801,1401,160719,0001,160
1992-09-021,1701,1801,1501,150724,0001,150
1992-09-011,2201,2301,1801,190543,0001,190
1992-08-311,2401,2501,2201,250657,0001,250
1992-08-281,2001,2601,1801,2601,851,0001,260
1992-08-271,1601,2101,1601,210929,0001,210
1992-08-261,1501,1601,1201,140404,0001,140
1992-08-251,1101,1701,1001,1701,171,0001,170
1992-08-241,0801,1401,0701,100969,0001,100
1992-08-211,0301,0901,0301,080944,0001,080
1992-08-209771,0309771,0101,063,0001,010
1992-08-19970985960978565,000978
1992-08-18977979970975303,000975
1992-08-17979986975977148,000977
1992-08-14978985971971686,000971
1992-08-139761,000974986432,000986
1992-08-12987995973973532,000973
1992-08-111,0101,010995995454,000995
1992-08-101,0201,0201,0001,010353,0001,010
1992-08-071,0501,0501,0301,040397,0001,040
1992-08-061,0701,0701,0601,070243,0001,070
1992-08-051,0701,0701,0501,070267,0001,070
1992-08-041,0701,0701,0501,060269,0001,060
1992-08-031,0701,0701,0601,070175,0001,070
1992-07-311,0601,0801,0501,080422,0001,080
1992-07-301,0701,0701,0501,060531,0001,060
1992-07-291,0701,0801,0601,070739,0001,070
1992-07-281,0701,0901,0701,070347,0001,070
1992-07-271,1301,1401,1001,100330,0001,100
1992-07-241,1001,1101,0901,110388,0001,110
1992-07-231,0701,1001,0601,100458,0001,100
1992-07-221,0801,0801,0701,080602,0001,080
1992-07-211,0701,0901,0701,070632,0001,070
1992-07-201,1001,1101,0801,080753,0001,080
1992-07-171,1201,1401,1101,120509,0001,120
1992-07-161,1201,1301,1101,120257,0001,120
1992-07-151,1301,1301,1101,120423,0001,120
1992-07-141,1201,1301,1101,130333,0001,130
1992-07-131,1201,1301,1101,130331,0001,130
1992-07-101,1401,1401,1201,120584,0001,120
1992-07-091,1201,1301,1101,130545,0001,130
1992-07-081,1101,1201,1001,120367,0001,120
1992-07-071,1301,1401,1101,110308,0001,110
1992-07-061,1401,1501,1301,130333,0001,130
1992-07-031,1401,1601,1301,140959,0001,140
1992-07-021,1301,1401,1201,130788,0001,130
1992-07-011,1301,1501,1101,130717,0001,130
1992-06-301,1301,1501,1201,140588,0001,140
1992-06-291,1501,1601,1301,130708,0001,130
1992-06-261,1801,1801,1601,170321,0001,170
1992-06-251,1701,1801,1601,180479,0001,180
1992-06-241,1901,1901,1701,170469,0001,170
1992-06-231,1901,1901,1701,170287,0001,170
1992-06-221,2301,2301,1901,200191,0001,200
1992-06-191,2001,2101,1901,200309,0001,200
1992-06-181,2001,2101,1801,210343,0001,210
1992-06-171,2101,2201,2001,200226,0001,200
1992-06-161,2201,2201,2001,210341,0001,210
1992-06-151,2301,2301,2101,230639,0001,230
1992-06-121,2301,2401,2101,230840,0001,230
1992-06-111,2401,2501,2301,250257,0001,250
1992-06-101,2401,2601,2401,250344,0001,250
1992-06-091,2601,2701,2401,260572,0001,260
1992-06-081,2801,2901,2601,290428,0001,290
1992-06-051,2901,2901,2801,280221,0001,280
1992-06-041,2801,2901,2801,290135,0001,290
1992-06-031,2701,3101,2701,300764,0001,300
1992-06-021,2601,2701,2601,270279,0001,270
1992-06-011,2701,2701,2501,260371,0001,260
1992-05-291,2501,2701,2401,270388,0001,270
1992-05-281,2601,2601,2401,250186,0001,250
1992-05-271,2501,2601,2501,260332,0001,260
1992-05-261,2501,2601,2501,260111,0001,260
1992-05-251,2601,2701,2601,260251,0001,260
1992-05-221,2601,2701,2501,270257,0001,270
1992-05-211,2801,2801,2501,250458,0001,250
1992-05-201,2801,2901,2701,280241,0001,280
1992-05-191,2701,2801,2601,280371,0001,280
1992-05-181,2701,2801,2601,260385,0001,260
1992-05-151,2901,3001,2701,270442,0001,270
1992-05-141,3101,3201,3001,310844,0001,310
1992-05-131,3001,3101,2901,290445,0001,290
1992-05-121,3301,3301,3001,310844,0001,310
1992-05-111,3101,3401,3101,3201,059,0001,320
1992-05-081,3101,3201,3001,300612,0001,300
1992-05-071,3101,3301,2901,3301,038,0001,330
1992-05-061,3001,3101,2901,3101,099,0001,310
1992-05-011,2701,3001,2601,2901,159,0001,290
1992-04-301,2601,2701,2501,270580,0001,270
1992-04-281,2601,2601,2401,250326,0001,250
1992-04-271,2501,2601,2401,250232,0001,250
1992-04-241,2401,2401,2201,240466,0001,240
1992-04-231,2201,2401,2201,230542,0001,230
1992-04-221,2301,2401,2201,220398,0001,220
1992-04-211,2101,2301,2101,220205,0001,220
1992-04-201,2401,2501,2201,220222,0001,220
1992-04-171,2501,2701,2401,250410,0001,250
1992-04-161,2501,2701,2401,2701,112,0001,270
1992-04-151,2201,2401,2201,240730,0001,240
1992-04-141,1901,2101,1801,210522,0001,210
1992-04-131,2101,2201,1901,210897,0001,210
1992-04-101,1801,2001,1701,190856,0001,190
1992-04-091,1401,1701,1301,1501,122,0001,150
1992-04-081,1401,1601,1401,160425,0001,160
1992-04-071,2001,2001,1801,180226,0001,180
1992-04-061,1901,2001,1601,200627,0001,200
1992-04-031,1801,1801,1601,180723,0001,180
1992-04-021,1901,2001,1401,170976,0001,170
1992-04-011,2301,2301,1801,180581,0001,180
1992-03-311,2501,2601,2301,240565,0001,240
1992-03-301,2401,2501,2301,240235,0001,240
1992-03-271,2401,2501,2301,240361,0001,240
1992-03-261,2601,2601,2401,240260,0001,240
1992-03-251,2501,2601,2401,250596,0001,250
1992-03-241,2501,2501,2401,250184,0001,250
1992-03-231,2601,2701,2401,250334,0001,250
1992-03-191,2301,2601,2201,250931,0001,250
1992-03-181,2401,2501,2101,210590,0001,210
1992-03-171,2401,2601,2301,240416,0001,240
1992-03-161,2701,2701,2401,260551,0001,260
1992-03-131,2301,2501,2301,250496,0001,250
1992-03-121,2501,2501,2401,250654,0001,250
1992-03-111,2701,2701,2501,260528,0001,260
1992-03-101,2701,2801,2601,270322,0001,270
1992-03-091,2901,2901,2701,290448,0001,290
1992-03-061,3001,3301,2901,300483,0001,300
1992-03-051,3001,3101,2901,310415,0001,310
1992-03-041,3201,3201,3101,310433,0001,310
1992-03-031,3301,3401,3201,330665,0001,330
1992-03-021,3401,3401,3301,330352,0001,330
1992-02-281,3401,3401,3201,340676,0001,340
1992-02-271,3401,3601,3401,350432,0001,350
1992-02-261,3401,3701,3401,350518,0001,350
1992-02-251,3501,3501,3301,350368,0001,350
1992-02-241,3601,3701,3501,370209,0001,370
1992-02-211,3401,3801,3401,380579,0001,380
1992-02-201,3301,3401,3301,340284,0001,340
1992-02-191,3401,3501,3401,340190,0001,340
1992-02-181,3601,3701,3501,360429,0001,360
1992-02-171,3701,3701,3501,360475,0001,360
1992-02-141,3901,3901,3701,380389,0001,380
1992-02-131,3801,3901,3701,390440,0001,390
1992-02-121,3901,3901,3701,390465,0001,390
1992-02-101,3901,3901,3701,390481,0001,390
1992-02-071,4101,4301,3901,390788,0001,390
1992-02-061,4101,4301,4001,400308,0001,400
1992-02-051,4401,4401,4201,420330,0001,420
1992-02-041,4001,4501,4001,440758,0001,440
1992-02-031,4001,4201,4001,420564,0001,420
1992-01-311,4001,4201,3901,410829,0001,410
1992-01-301,3801,4001,3701,400809,0001,400
1992-01-291,3501,3701,3401,350354,0001,350
1992-01-281,3301,3501,3301,350349,0001,350
1992-01-271,3401,3501,3201,320576,0001,320
1992-01-241,3301,3401,3301,340639,0001,340
1992-01-231,3701,3801,3401,340981,0001,340
1992-01-221,3401,3801,3401,370809,0001,370
1992-01-211,3601,3701,3201,330741,0001,330
1992-01-201,3801,3901,3701,380485,0001,380
1992-01-171,3801,4001,3701,400583,0001,400
1992-01-161,4001,4001,3901,390372,0001,390
1992-01-141,3901,4101,3901,410395,0001,410
1992-01-131,3901,4101,3701,400391,0001,400
1992-01-101,4101,4201,3901,420442,0001,420
1992-01-091,4001,4201,4001,420376,0001,420
1992-01-081,4401,4401,4101,420341,0001,420
1992-01-071,4601,4601,4401,460528,0001,460
1992-01-061,4501,4601,4301,460382,0001,460

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