1928 積水ハウス(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,1201,1301,1101,110444,0001,110
1994-12-291,1101,1201,1101,120573,0001,120
1994-12-281,1301,1401,1101,120901,0001,120
1994-12-271,1401,1401,1301,140491,0001,140
1994-12-261,1401,1601,1401,150863,0001,150
1994-12-221,1301,1401,1201,120827,0001,120
1994-12-211,1301,1401,1201,120847,0001,120
1994-12-201,1201,1401,1201,140668,0001,140
1994-12-191,1301,1401,1201,120282,0001,120
1994-12-161,1301,1401,1201,120849,0001,120
1994-12-151,1301,1401,1201,120642,0001,120
1994-12-141,1301,1301,1201,130288,0001,130
1994-12-131,1301,1401,1201,140588,0001,140
1994-12-121,1501,1501,1301,140528,0001,140
1994-12-091,1301,1401,1201,130888,0001,130
1994-12-081,1401,1401,1301,130528,0001,130
1994-12-071,1501,1501,1301,140328,0001,140
1994-12-061,1401,1601,1401,160319,0001,160
1994-12-051,1401,1501,1401,140276,0001,140
1994-12-021,1501,1501,1301,140298,0001,140
1994-12-011,1401,1601,1401,150466,0001,150
1994-11-301,1401,1501,1401,1501,036,0001,150
1994-11-291,1401,1401,1301,130447,0001,130
1994-11-281,1301,1401,1201,130549,0001,130
1994-11-251,1301,1301,1101,120490,0001,120
1994-11-241,1201,1301,1101,1201,217,0001,120
1994-11-221,1201,1301,1201,120396,0001,120
1994-11-211,1301,1301,1201,130428,0001,130
1994-11-181,1201,1301,1201,130113,0001,130
1994-11-171,1301,1301,1201,130261,0001,130
1994-11-161,1201,1301,1201,120687,0001,120
1994-11-151,1201,1301,1201,120262,0001,120
1994-11-141,1201,1301,1201,120762,0001,120
1994-11-111,1101,1201,1001,110617,0001,110
1994-11-101,1001,1101,1001,100593,0001,100
1994-11-091,1001,1101,1001,100896,0001,100
1994-11-081,1301,1301,1001,100815,0001,100
1994-11-071,1201,1301,1201,1301,795,0001,130
1994-11-041,1001,1001,0901,1001,104,0001,100
1994-11-021,0901,0901,0801,080363,0001,080
1994-11-011,0901,1001,0901,090184,0001,090
1994-10-311,0901,1001,0801,100591,0001,100
1994-10-281,0901,1001,0801,090873,0001,090
1994-10-271,0901,1001,0901,090909,0001,090
1994-10-261,0701,0901,0701,0901,685,0001,090
1994-10-251,0901,1001,0601,0601,188,0001,060
1994-10-241,1101,1201,0801,0801,529,0001,080
1994-10-211,1301,1401,1201,130285,0001,130
1994-10-201,1301,1401,1301,140553,0001,140
1994-10-191,1501,1501,1401,140511,0001,140
1994-10-181,1501,1501,1401,150323,0001,150
1994-10-171,1601,1601,1401,140575,0001,140
1994-10-141,1501,1601,1401,150730,0001,150
1994-10-131,1501,1601,1501,150641,0001,150
1994-10-121,1501,1501,1401,150600,0001,150
1994-10-111,1501,1501,1401,150243,0001,150
1994-10-071,1501,1501,1401,140763,0001,140
1994-10-061,1501,1501,1401,150327,0001,150
1994-10-051,1401,1501,1301,150481,0001,150
1994-10-041,1601,1601,1401,150469,0001,150
1994-10-031,1601,1701,1501,150265,0001,150
1994-09-301,1601,1701,1501,170383,0001,170
1994-09-291,1601,1701,1601,160472,0001,160
1994-09-281,1501,1601,1501,150596,0001,150
1994-09-271,1801,1801,1401,140786,0001,140
1994-09-261,1901,1901,1601,160645,0001,160
1994-09-221,2001,2001,1901,190866,0001,190
1994-09-211,1701,2001,1601,190902,0001,190
1994-09-201,1701,1801,1601,170546,0001,170
1994-09-191,1701,1701,1601,160311,0001,160
1994-09-161,1601,1701,1501,160841,0001,160
1994-09-141,1901,1901,1601,1601,148,0001,160
1994-09-131,2101,2101,1901,190680,0001,190
1994-09-121,2001,2001,1801,200858,0001,200
1994-09-091,2001,2001,1801,2001,066,0001,200
1994-09-081,2001,2001,1801,1801,029,0001,180
1994-09-071,2101,2101,1901,200662,0001,200
1994-09-061,2101,2101,2001,210435,0001,210
1994-09-051,2301,2301,2101,210688,0001,210
1994-09-021,2401,2401,2201,2301,424,0001,230
1994-09-011,2401,2601,2301,2402,085,0001,240
1994-08-311,2401,2401,2301,230259,0001,230
1994-08-301,2301,2401,2301,240549,0001,240
1994-08-291,2401,2501,2301,240470,0001,240
1994-08-261,2401,2501,2301,2301,473,0001,230
1994-08-251,2401,2501,2301,230905,0001,230
1994-08-241,2401,2501,2301,230898,0001,230
1994-08-231,2401,2501,2301,240683,0001,240
1994-08-221,2601,2701,2401,240360,0001,240
1994-08-191,2601,2701,2501,2501,166,0001,250
1994-08-181,2501,2601,2401,250357,0001,250
1994-08-171,2501,2601,2401,240203,0001,240
1994-08-161,2401,2601,2401,250337,0001,250
1994-08-151,2501,2501,2401,250169,0001,250
1994-08-121,2501,2601,2301,2501,153,0001,250
1994-08-111,2801,2801,2601,2701,314,0001,270
1994-08-101,2801,2901,2701,280616,0001,280
1994-08-091,2901,2901,2801,280371,0001,280
1994-08-081,2901,2901,2701,290233,0001,290
1994-08-051,2901,2901,2701,290114,0001,290
1994-08-041,2701,2901,2701,290278,0001,290
1994-08-031,2901,2901,2701,270486,0001,270
1994-08-021,2801,2901,2801,290377,0001,290
1994-08-011,2801,2901,2701,270275,0001,270
1994-07-291,2701,2801,2701,270412,0001,270
1994-07-281,2801,2801,2601,280695,0001,280
1994-07-271,2901,2901,2701,270555,0001,270
1994-07-261,2801,2901,2701,290510,0001,290
1994-07-251,3001,3001,2801,290530,0001,290
1994-07-221,3101,3101,2901,290502,0001,290
1994-07-211,3201,3201,3001,310520,0001,310
1994-07-201,3101,3201,3001,320691,0001,320
1994-07-191,3001,3101,2901,310832,0001,310
1994-07-181,3001,3101,2901,300428,0001,300
1994-07-151,2901,3101,2901,300885,0001,300
1994-07-141,2701,2901,2701,290469,0001,290
1994-07-131,2701,2801,2601,270962,0001,270
1994-07-121,2601,2801,2601,270497,0001,270
1994-07-111,2901,2901,2801,280323,0001,280
1994-07-081,2801,2901,2701,2801,605,0001,280
1994-07-071,2601,2801,2601,280295,0001,280
1994-07-061,2801,2901,2601,260493,0001,260
1994-07-051,2701,2801,2701,280446,0001,280
1994-07-041,2601,2801,2601,260345,0001,260
1994-07-011,2701,2801,2601,260425,0001,260
1994-06-301,2701,2901,2601,2701,000,0001,270
1994-06-291,2701,2801,2701,280525,0001,280
1994-06-281,2701,2801,2601,270392,0001,270
1994-06-271,2701,2801,2601,280620,0001,280
1994-06-241,2801,2901,2601,280727,0001,280
1994-06-231,2801,3001,2701,3001,072,0001,300
1994-06-221,2601,2701,2501,2601,010,0001,260
1994-06-211,2801,2801,2701,280832,0001,280
1994-06-201,3201,3201,2901,290852,0001,290
1994-06-171,3101,3201,3001,3001,167,0001,300
1994-06-161,2901,3001,2801,290950,0001,290
1994-06-151,3101,3201,2901,290820,0001,290
1994-06-141,3101,3101,3001,310939,0001,310
1994-06-131,3001,3101,3001,310411,0001,310
1994-06-101,3201,3201,3001,3001,134,0001,300
1994-06-091,3201,3201,3001,300559,0001,300
1994-06-081,3201,3201,3001,320729,0001,320
1994-06-071,3201,3201,3001,300630,0001,300
1994-06-061,3301,3301,3201,3301,034,0001,330
1994-06-031,2901,3201,2801,3201,148,0001,320
1994-06-021,3001,3101,2901,3001,152,0001,300
1994-06-011,3101,3201,2901,3102,025,0001,310
1994-05-311,3001,3101,2901,310728,0001,310
1994-05-301,2801,3001,2801,300905,0001,300
1994-05-271,2801,2801,2701,270429,0001,270
1994-05-261,3001,3001,2701,280808,0001,280
1994-05-251,3001,3001,2901,300727,0001,300
1994-05-241,3001,3001,2901,300724,0001,300
1994-05-231,3001,3201,3001,320893,0001,320
1994-05-201,2901,3001,2801,290828,0001,290
1994-05-191,2901,3001,2801,290342,0001,290
1994-05-181,3001,3001,2901,290480,0001,290
1994-05-171,3001,3001,2901,290627,0001,290
1994-05-161,3201,3301,3101,3201,528,0001,320
1994-05-131,3001,3101,2901,300910,0001,300
1994-05-121,3001,3001,2801,290884,0001,290
1994-05-111,3001,3201,3001,320586,0001,320
1994-05-101,2801,3001,2801,300751,0001,300
1994-05-091,2901,2901,2701,270581,0001,270
1994-05-061,2901,3101,2901,290924,0001,290
1994-05-021,2701,2901,2601,270475,0001,270
1994-04-281,2801,2901,2701,270430,0001,270
1994-04-271,2801,2901,2701,280713,0001,280
1994-04-261,2701,2801,2701,270554,0001,270
1994-04-251,2901,2901,2701,270572,0001,270
1994-04-221,2801,2901,2701,290673,0001,290
1994-04-211,2801,2901,2701,270597,0001,270
1994-04-201,3001,3001,2801,280362,0001,280
1994-04-191,3001,3001,2801,300794,0001,300
1994-04-181,3301,3401,3001,300798,0001,300
1994-04-151,3201,3301,3101,3201,037,0001,320
1994-04-141,3001,3101,2801,310420,0001,310
1994-04-131,3101,3101,3001,300294,0001,300
1994-04-121,3001,3201,2901,320767,0001,320
1994-04-111,3101,3101,2901,300443,0001,300
1994-04-081,3101,3101,2801,300515,0001,300
1994-04-071,3001,3101,3001,310414,0001,310
1994-04-061,3101,3101,2901,290686,0001,290
1994-04-051,2901,3001,2801,300842,0001,300
1994-04-041,2701,2801,2701,280619,0001,280
1994-04-011,2801,2901,2801,280597,0001,280
1994-03-311,3101,3201,2701,2701,100,0001,270
1994-03-301,3101,3501,3101,330486,0001,330
1994-03-291,3501,3501,3201,330277,0001,330
1994-03-281,3401,3601,3301,340423,0001,340
1994-03-251,3201,3401,3101,340619,0001,340
1994-03-241,3301,3401,3301,330603,0001,330
1994-03-231,3401,3401,3201,330779,0001,330
1994-03-221,3401,3401,3101,320909,0001,320
1994-03-181,3501,3601,3401,340700,0001,340
1994-03-171,3701,3701,3401,350980,0001,350
1994-03-161,3801,3901,3701,370588,0001,370
1994-03-151,3901,4001,3801,400667,0001,400
1994-03-141,3801,4001,3701,400946,0001,400
1994-03-111,3801,3901,3701,390866,0001,390
1994-03-101,3801,3901,3701,390716,0001,390
1994-03-091,3901,3901,3701,370460,0001,370
1994-03-081,3801,4001,3701,400666,0001,400
1994-03-071,4001,4001,3601,370513,0001,370
1994-03-041,3901,4101,3801,400528,0001,400
1994-03-031,4001,4101,3801,400524,0001,400
1994-03-021,4201,4401,4001,420848,0001,420
1994-03-011,4101,4401,4101,4302,093,0001,430
1994-02-281,3801,4001,3801,4001,019,0001,400
1994-02-251,3901,4001,3601,370959,0001,370
1994-02-241,4001,4101,3901,4001,017,0001,400
1994-02-231,3801,4001,3701,400716,0001,400
1994-02-221,4101,4101,3701,370623,0001,370
1994-02-211,4101,4101,3701,400679,0001,400
1994-02-181,4101,4101,3701,390350,0001,390
1994-02-171,4201,4201,3901,410472,0001,410
1994-02-161,4401,4401,4101,420653,0001,420
1994-02-151,4101,4301,3901,4301,035,0001,430
1994-02-141,4301,4501,4001,450701,0001,450
1994-02-101,4301,4401,4101,4301,085,0001,430
1994-02-091,4601,4601,4301,4301,622,0001,430
1994-02-081,4501,4601,4101,440831,0001,440
1994-02-071,4401,4501,4301,450509,0001,450
1994-02-041,4401,4501,4301,440797,0001,440
1994-02-031,4601,4601,4201,4501,381,0001,450
1994-02-021,4301,4701,4301,4501,323,0001,450
1994-02-011,4901,4901,4601,4701,794,0001,470
1994-01-311,4401,4701,4301,4702,220,0001,470
1994-01-281,3701,3901,3601,3901,011,0001,390
1994-01-271,3601,3701,3401,370691,0001,370
1994-01-261,3501,3601,3301,340713,0001,340
1994-01-251,3401,3401,3201,320693,0001,320
1994-01-241,3501,3501,3301,330513,0001,330
1994-01-211,3901,4001,3701,3901,481,0001,390
1994-01-201,3901,4001,3801,3901,718,0001,390
1994-01-191,3701,3901,3601,3901,144,0001,390
1994-01-181,3801,3901,3701,380687,0001,380
1994-01-171,3801,3901,3701,390628,0001,390
1994-01-141,3701,3901,3601,3801,527,0001,380
1994-01-131,3801,3801,3601,3701,043,0001,370
1994-01-121,3601,3801,3501,3802,568,0001,380
1994-01-111,3601,3601,3401,3602,787,0001,360
1994-01-101,3201,3501,3201,3502,431,0001,350
1994-01-071,3101,3201,3001,320580,0001,320
1994-01-061,3201,3301,3101,320912,0001,320
1994-01-051,3201,3201,2901,320806,0001,320
1994-01-041,2901,3301,2901,320365,0001,320

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