1928 積水ハウス(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,1701,1801,1601,180166,0001,180
1996-12-271,1901,2001,1701,190442,0001,190
1996-12-261,1901,1901,1701,190397,0001,190
1996-12-251,1801,2001,1801,190386,0001,190
1996-12-241,1701,2001,1701,180766,0001,180
1996-12-201,1701,1901,1501,1801,193,0001,180
1996-12-191,1601,1701,1401,160973,0001,160
1996-12-181,1801,1801,1601,170590,0001,170
1996-12-171,1901,2001,1801,190660,0001,190
1996-12-161,2001,2001,1901,200464,0001,200
1996-12-131,1701,2001,1601,2001,054,0001,200
1996-12-121,2001,2101,2001,200418,0001,200
1996-12-111,2201,2301,2101,220727,0001,220
1996-12-101,2301,2301,2201,220814,0001,220
1996-12-091,2101,2101,2001,210530,0001,210
1996-12-061,2201,2201,1901,200553,0001,200
1996-12-051,2101,2201,2001,220656,0001,220
1996-12-041,2101,2201,1901,210778,0001,210
1996-12-031,2301,2401,2101,220529,0001,220
1996-12-021,2401,2401,2201,230724,0001,230
1996-11-291,2301,2301,2201,220531,0001,220
1996-11-281,2401,2401,2301,240319,0001,240
1996-11-271,2501,2601,2401,250702,0001,250
1996-11-261,2401,2501,2301,240471,0001,240
1996-11-251,2401,2501,2301,230464,0001,230
1996-11-221,2301,2401,2201,230375,0001,230
1996-11-211,2301,2401,2201,240688,0001,240
1996-11-201,2301,2301,2201,230221,0001,230
1996-11-191,2201,2301,2101,230454,0001,230
1996-11-181,2401,2401,2101,210628,0001,210
1996-11-151,2501,2601,2401,250407,0001,250
1996-11-141,2501,2501,2401,250410,0001,250
1996-11-131,2501,2601,2401,260809,0001,260
1996-11-121,2401,2601,2401,260823,0001,260
1996-11-111,2401,2501,2301,250769,0001,250
1996-11-081,2301,2401,2201,230835,0001,230
1996-11-071,2501,2501,2301,240931,0001,240
1996-11-061,2201,2401,2101,2301,114,0001,230
1996-11-051,2201,2201,2101,220550,0001,220
1996-11-011,2101,2301,2001,220560,0001,220
1996-10-311,2201,2301,2001,200600,0001,200
1996-10-301,2401,2401,2301,230564,0001,230
1996-10-291,2301,2401,2301,230308,0001,230
1996-10-281,2201,2301,2201,220330,0001,220
1996-10-251,2401,2401,2201,220968,0001,220
1996-10-241,2401,2501,2401,250741,0001,250
1996-10-231,2601,2601,2401,2501,596,0001,250
1996-10-221,2301,2501,2301,250968,0001,250
1996-10-211,2501,2601,2401,250435,0001,250
1996-10-181,2501,2601,2401,250571,0001,250
1996-10-171,2401,2501,2401,250419,0001,250
1996-10-161,2501,2501,2401,2401,066,0001,240
1996-10-151,2201,2301,2201,230653,0001,230
1996-10-141,2301,2301,2101,220511,0001,220
1996-10-111,2201,2301,2201,220460,0001,220
1996-10-091,2201,2301,2101,230408,0001,230
1996-10-081,2201,2401,2101,230369,0001,230
1996-10-071,2301,2301,2201,220252,0001,220
1996-10-041,2301,2401,2201,230437,0001,230
1996-10-031,2301,2301,2201,230478,0001,230
1996-10-021,2201,2301,2101,230351,0001,230
1996-10-011,2201,2301,2101,220270,0001,220
1996-09-301,2201,2401,2101,220586,0001,220
1996-09-271,2101,2101,1901,210444,0001,210
1996-09-261,2001,2101,2001,210530,0001,210
1996-09-251,2001,2001,1901,200405,0001,200
1996-09-241,1901,2001,1901,190391,0001,190
1996-09-201,2001,2101,1901,190845,0001,190
1996-09-191,1901,2201,1901,2001,681,0001,200
1996-09-181,1901,2001,1901,190841,0001,190
1996-09-171,1701,1801,1501,1701,410,0001,170
1996-09-131,1501,1701,1401,1601,441,0001,160
1996-09-121,1601,1701,1501,160548,0001,160
1996-09-111,1701,1701,1501,150683,0001,150
1996-09-101,1401,1601,1401,150839,0001,150
1996-09-091,1501,1601,1301,130620,0001,130
1996-09-061,1601,1601,1501,160505,0001,160
1996-09-051,1401,1601,1401,140964,0001,140
1996-09-041,1501,1601,1401,140339,0001,140
1996-09-031,1501,1501,1401,140701,0001,140
1996-09-021,1501,1501,1401,150546,0001,150
1996-08-301,1501,1601,1401,150758,0001,150
1996-08-291,1601,1701,1501,150301,0001,150
1996-08-281,1601,1701,1601,170824,0001,170
1996-08-271,1601,1701,1601,160376,0001,160
1996-08-261,1601,1601,1501,160519,0001,160
1996-08-231,1701,1701,1501,1501,176,0001,150
1996-08-221,1701,1701,1601,160625,0001,160
1996-08-211,1701,1701,1601,170590,0001,170
1996-08-201,1701,1701,1601,160637,0001,160
1996-08-191,1601,1701,1501,170596,0001,170
1996-08-161,1501,1601,1401,150432,0001,150
1996-08-151,1701,1701,1601,160384,0001,160
1996-08-141,1701,1701,1601,170624,0001,170
1996-08-131,1501,1701,1501,170467,0001,170
1996-08-121,1501,1601,1401,1401,025,0001,140
1996-08-091,1701,1701,1601,160977,0001,160
1996-08-081,1801,1901,1701,1701,177,0001,170
1996-08-071,1701,1801,1601,170769,0001,170
1996-08-061,1701,1701,1301,1501,619,0001,150
1996-08-051,1801,1901,1701,180948,0001,180
1996-08-021,1801,1801,1601,170422,0001,170
1996-08-011,1701,1801,1601,170430,0001,170
1996-07-311,1701,1801,1601,170653,0001,170
1996-07-301,1701,1801,1701,170392,0001,170
1996-07-291,1901,2001,1801,190433,0001,190
1996-07-261,1901,2001,1801,1901,271,0001,190
1996-07-251,1901,2001,1901,190355,0001,190
1996-07-241,2001,2101,1901,210304,0001,210
1996-07-231,2201,2301,2001,210540,0001,210
1996-07-221,2401,2501,2101,240902,0001,240
1996-07-191,2501,2501,2401,240691,0001,240
1996-07-181,2401,2501,2301,230256,0001,230
1996-07-171,2401,2401,2301,240265,0001,240
1996-07-161,2401,2401,2301,230453,0001,230
1996-07-151,2301,2401,2301,240219,0001,240
1996-07-121,2301,2401,2301,240292,0001,240
1996-07-111,2401,2401,2301,240311,0001,240
1996-07-101,2401,2401,2301,230413,0001,230
1996-07-091,2401,2501,2301,240632,0001,240
1996-07-081,2601,2601,2401,240535,0001,240
1996-07-051,2701,2801,2601,270323,0001,270
1996-07-041,2701,2801,2601,270296,0001,270
1996-07-031,2801,2901,2701,280386,0001,280
1996-07-021,2801,2801,2601,280520,0001,280
1996-07-011,2701,2701,2601,260381,0001,260
1996-06-281,2601,2701,2501,250980,0001,250
1996-06-271,2801,2801,2601,260780,0001,260
1996-06-261,2801,3001,2801,280890,0001,280
1996-06-251,3101,3101,2701,270876,0001,270
1996-06-241,3301,3301,3201,3301,438,0001,330
1996-06-211,3201,3401,3201,3302,702,0001,330
1996-06-201,3201,3301,2801,3003,642,0001,300
1996-06-191,2701,2801,2701,270445,0001,270
1996-06-181,2601,2901,2601,2701,097,0001,270
1996-06-171,2701,2801,2601,260964,0001,260
1996-06-141,2701,2801,2601,2601,229,0001,260
1996-06-131,2701,2701,2501,2601,020,0001,260
1996-06-121,2601,2801,2601,270882,0001,270
1996-06-111,2601,2701,2301,250802,0001,250
1996-06-101,2601,2801,2601,270576,0001,270
1996-06-071,2601,2801,2601,260377,0001,260
1996-06-061,2701,2801,2501,260257,0001,260
1996-06-051,2801,2801,2601,270501,0001,270
1996-06-041,2601,2701,2601,270417,0001,270
1996-06-031,2701,2701,2501,250739,0001,250
1996-05-311,2601,2701,2501,270531,0001,270
1996-05-301,2701,2701,2601,260503,0001,260
1996-05-291,2601,2701,2501,260780,0001,260
1996-05-281,2601,2801,2501,270633,0001,270
1996-05-271,2501,2601,2401,260813,0001,260
1996-05-241,2501,2601,2401,250708,0001,250
1996-05-231,2501,2601,2401,250475,0001,250
1996-05-221,2601,2701,2401,250947,0001,250
1996-05-211,2601,2701,2601,260792,0001,260
1996-05-201,2601,2701,2601,270530,0001,270
1996-05-171,2701,2701,2501,2601,153,0001,260
1996-05-161,2901,2901,2701,280852,0001,280
1996-05-151,2701,2901,2701,280695,0001,280
1996-05-141,2601,2701,2501,260705,0001,260
1996-05-131,2701,2801,2601,260515,0001,260
1996-05-101,2801,2801,2601,2701,033,0001,270
1996-05-091,2801,2901,2601,260786,0001,260
1996-05-081,2701,2801,2601,270543,0001,270
1996-05-071,2801,2801,2601,2801,690,0001,280
1996-05-021,3001,3101,2901,300623,0001,300
1996-05-011,3001,3101,3001,310932,0001,310
1996-04-301,2901,3101,2901,3001,541,0001,300
1996-04-261,3101,3101,2901,3001,135,0001,300
1996-04-251,3001,3201,3001,3101,468,0001,310
1996-04-241,2901,3001,2801,290809,0001,290
1996-04-231,3001,3001,2801,2901,007,0001,290
1996-04-221,3001,3201,3001,300546,0001,300
1996-04-191,3001,3101,2901,300702,0001,300
1996-04-181,2801,2901,2701,2901,261,0001,290
1996-04-171,2901,3001,2801,280544,0001,280
1996-04-161,3101,3101,2901,290955,0001,290
1996-04-151,3001,3101,2901,300624,0001,300
1996-04-121,3001,3001,2901,300636,0001,300
1996-04-111,3101,3101,2901,2901,152,0001,290
1996-04-101,3401,3401,3101,320783,0001,320
1996-04-091,3301,3401,3201,3301,076,0001,330
1996-04-081,3401,3401,3201,330444,0001,330
1996-04-051,3301,3401,3201,330529,0001,330
1996-04-041,3301,3401,3201,320327,0001,320
1996-04-031,3401,3501,3301,3301,152,0001,330
1996-04-021,3201,3401,3201,340391,0001,340
1996-04-011,3401,3501,3201,330994,0001,330
1996-03-291,3201,3501,3201,3401,562,0001,340
1996-03-281,3401,3501,3201,3201,280,0001,320
1996-03-271,3201,3401,3101,340574,0001,340
1996-03-261,3101,3301,3001,310601,0001,310
1996-03-251,3101,3301,3101,330414,0001,330
1996-03-221,3201,3201,3001,310559,0001,310
1996-03-211,3101,3301,3101,320788,0001,320
1996-03-191,2901,3001,2901,300698,0001,300
1996-03-181,2701,2801,2701,280889,0001,280
1996-03-151,2601,2701,2501,270619,0001,270
1996-03-141,2501,2601,2501,260764,0001,260
1996-03-131,2601,2601,2501,250745,0001,250
1996-03-121,2701,2701,2501,250537,0001,250
1996-03-111,2701,2701,2501,260409,0001,260
1996-03-081,2601,2701,2601,2701,550,0001,270
1996-03-071,2701,2701,2601,260585,0001,260
1996-03-061,2801,2801,2701,270499,0001,270
1996-03-051,2901,3001,2701,280642,0001,280
1996-03-041,3001,3101,2901,300853,0001,300
1996-03-011,3101,3101,3001,310466,0001,310
1996-02-291,3201,3201,3101,310461,0001,310
1996-02-281,3201,3301,3101,320740,0001,320
1996-02-271,3301,3301,3101,320648,0001,320
1996-02-261,3301,3401,3201,340530,0001,340
1996-02-231,3301,3301,3101,310528,0001,310
1996-02-221,3201,3301,3101,330246,0001,330
1996-02-211,3301,3301,3101,320461,0001,320
1996-02-201,3401,3401,3201,330310,0001,330
1996-02-191,3301,3401,3301,340258,0001,340
1996-02-161,3401,3501,3301,350358,0001,350
1996-02-151,3601,3701,3401,350327,0001,350
1996-02-141,3501,3701,3501,370722,0001,370
1996-02-131,3601,3701,3401,340775,0001,340
1996-02-091,3701,3801,3601,3601,692,0001,360
1996-02-081,3601,3701,3501,3601,046,0001,360
1996-02-071,3401,3601,3301,3501,749,0001,350
1996-02-061,3401,3401,3301,3401,023,0001,340
1996-02-051,3501,3601,3401,340983,0001,340
1996-02-021,3501,3501,3301,330878,0001,330
1996-02-011,3501,3501,3401,350768,0001,350
1996-01-311,3401,3601,3401,360741,0001,360
1996-01-301,3501,3601,3301,340725,0001,340
1996-01-291,3501,3501,3401,340378,0001,340
1996-01-261,3301,3501,3201,340394,0001,340
1996-01-251,3401,3501,3201,320846,0001,320
1996-01-241,3401,3501,3301,340454,0001,340
1996-01-231,3401,3501,3401,350890,0001,350
1996-01-221,3401,3501,3301,330612,0001,330
1996-01-191,3501,3601,3401,360569,0001,360
1996-01-181,3701,3701,3501,3501,168,0001,350
1996-01-171,3601,3701,3601,370433,0001,370
1996-01-161,3501,3601,3501,3601,147,0001,360
1996-01-121,3601,3601,3401,3501,294,0001,350
1996-01-111,3501,3601,3401,360653,0001,360
1996-01-101,3401,3601,3301,360450,0001,360
1996-01-091,3401,3601,3301,3501,009,0001,350
1996-01-081,3501,3601,3201,330740,0001,330
1996-01-051,3601,3701,3501,3601,239,0001,360
1996-01-041,3501,3701,3501,360992,0001,360

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