1928 積水ハウス(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,2261,2261,1951,195380,0001,195
1998-12-291,2281,2281,2051,226736,0001,226
1998-12-281,2251,2371,2251,228174,0001,228
1998-12-251,2441,2441,2241,224479,0001,224
1998-12-241,2551,2551,2331,245618,0001,245
1998-12-221,2631,2631,2331,249542,0001,249
1998-12-211,2371,2611,2321,260498,0001,260
1998-12-181,2281,2501,2251,237747,0001,237
1998-12-171,2201,2211,2001,2081,151,0001,208
1998-12-161,2501,2501,2271,232824,0001,232
1998-12-151,2561,2591,2491,2551,066,0001,255
1998-12-141,2481,2721,2481,256518,0001,256
1998-12-111,3001,3001,2661,2681,790,0001,268
1998-12-101,2741,2971,2721,2872,281,0001,287
1998-12-091,2501,2691,2371,2692,098,0001,269
1998-12-081,2221,2361,2171,234913,0001,234
1998-12-071,2231,2231,2091,211443,0001,211
1998-12-041,2121,2271,2121,223937,0001,223
1998-12-031,2291,2381,2181,2321,629,0001,232
1998-12-021,2181,2301,2051,2301,323,0001,230
1998-12-011,1961,2121,1881,2051,037,0001,205
1998-11-301,2061,2061,1851,198598,0001,198
1998-11-271,1811,2121,1761,2001,009,0001,200
1998-11-261,1971,2181,1921,218811,0001,218
1998-11-251,1971,2021,1911,197740,0001,197
1998-11-241,2001,2011,1931,1981,135,0001,198
1998-11-201,1901,2001,1611,2001,179,0001,200
1998-11-191,1681,1691,1481,150576,0001,150
1998-11-181,1701,1721,1661,169311,0001,169
1998-11-171,1511,1761,1471,170850,0001,170
1998-11-161,1751,1781,1561,160746,0001,160
1998-11-131,1551,1691,1461,168958,0001,168
1998-11-121,1831,1911,1751,175395,0001,175
1998-11-111,1901,1981,1791,1981,461,0001,198
1998-11-101,1961,1961,1881,194963,0001,194
1998-11-091,1931,1931,1761,176740,0001,176
1998-11-061,1961,2011,1891,1941,550,0001,194
1998-11-051,2121,2171,1991,2001,712,0001,200
1998-11-041,1941,2101,1941,2081,571,0001,208
1998-11-021,1611,1741,1571,174962,0001,174
1998-10-301,1931,1941,1611,1611,306,0001,161
1998-10-291,1511,1711,1451,153907,0001,153
1998-10-281,1421,1601,1421,153409,0001,153
1998-10-271,1651,1701,1411,1541,296,0001,154
1998-10-261,1631,1701,1541,155834,0001,155
1998-10-231,1651,1851,1491,1511,612,0001,151
1998-10-221,1771,2001,1611,1671,134,0001,167
1998-10-211,1721,2001,1681,1871,778,0001,187
1998-10-201,1261,1571,1211,1571,061,0001,157
1998-10-191,1491,1591,1251,1291,279,0001,129
1998-10-161,0951,1361,0761,1091,224,0001,109
1998-10-151,0621,0861,0491,0752,050,0001,075
1998-10-141,0771,0911,0611,0621,974,0001,062
1998-10-131,1891,1901,1261,1332,458,0001,133
1998-10-121,2001,2101,1821,1973,439,0001,197
1998-10-091,1751,2021,1721,1723,237,0001,172
1998-10-081,1491,1751,1451,1752,312,0001,175
1998-10-071,1301,1501,1201,1402,676,0001,140
1998-10-061,0991,1301,0941,1281,762,0001,128
1998-10-051,0911,0991,0901,092734,0001,092
1998-10-021,0801,1041,0801,104777,0001,104
1998-10-011,1001,1091,0881,090695,0001,090
1998-09-301,1201,1431,1091,1091,986,0001,109
1998-09-291,0901,1221,0851,1221,649,0001,122
1998-09-281,0701,0901,0621,088601,0001,088
1998-09-251,0521,0651,0441,050935,0001,050
1998-09-241,0621,0731,0621,0701,380,0001,070
1998-09-221,0381,0661,0381,060658,0001,060
1998-09-211,0441,0481,0331,041990,0001,041
1998-09-181,0301,0531,0261,050790,0001,050
1998-09-171,0301,0481,0271,039770,0001,039
1998-09-161,0031,0281,0001,020877,0001,020
1998-09-149951,004980994873,000994
1998-09-119801,0309801,0141,376,0001,014
1998-09-101,0651,0651,0411,057240,0001,057
1998-09-091,0631,0631,0311,049531,0001,049
1998-09-081,0611,0801,0551,063812,0001,063
1998-09-071,0241,0651,0201,062686,0001,062
1998-09-041,0281,0501,0201,032536,0001,032
1998-09-031,0501,0501,0251,029707,0001,029
1998-09-021,0301,0351,0261,035612,0001,035
1998-09-011,0091,0281,0001,024843,0001,024
1998-08-311,0411,0691,0161,0691,126,0001,069
1998-08-281,0061,0069819811,125,000981
1998-08-271,0751,0801,0101,0101,080,0001,010
1998-08-261,0631,0871,0631,085647,0001,085
1998-08-251,0951,1001,0831,083776,0001,083
1998-08-241,0681,0681,0551,058366,0001,058
1998-08-211,0641,0701,0601,070423,0001,070
1998-08-201,0721,0721,0451,065775,0001,065
1998-08-191,0601,0751,0581,070670,0001,070
1998-08-181,0251,0501,0251,050983,0001,050
1998-08-171,0401,0401,0241,031666,0001,031
1998-08-141,0501,0501,0201,020826,0001,020
1998-08-131,0701,0851,0601,070935,0001,070
1998-08-121,0521,0901,0521,090313,0001,090
1998-08-111,0531,0681,0501,051934,0001,051
1998-08-101,1001,1021,0901,093350,0001,093
1998-08-071,1211,1211,0971,115266,0001,115
1998-08-061,1141,1301,1021,120545,0001,120
1998-08-051,0901,1201,0861,120343,0001,120
1998-08-041,0801,1001,0791,098727,0001,098
1998-08-031,1101,1141,0751,085643,0001,085
1998-07-311,1201,1241,0721,1111,108,0001,111
1998-07-301,0761,1201,0711,113902,0001,113
1998-07-291,0701,0801,0531,0561,203,0001,056
1998-07-281,0711,0901,0711,076797,0001,076
1998-07-271,1201,1211,0751,1001,088,0001,100
1998-07-241,1201,1301,1051,1211,137,0001,121
1998-07-231,1431,1501,1351,141534,0001,141
1998-07-221,1601,1661,1501,163825,0001,163
1998-07-211,1691,1691,1531,161717,0001,161
1998-07-171,1901,1901,1601,169348,0001,169
1998-07-161,1811,1981,1661,1981,728,0001,198
1998-07-151,1631,1811,1581,1811,606,0001,181
1998-07-141,1581,1701,1541,1582,041,0001,158
1998-07-131,1231,1551,1211,150749,0001,150
1998-07-101,1491,1581,1471,1481,018,0001,148
1998-07-091,1501,1561,1441,1511,231,0001,151
1998-07-081,1491,1501,1401,145968,0001,145
1998-07-071,1401,1431,1251,138762,0001,138
1998-07-061,1501,1501,1201,127881,0001,127
1998-07-031,1121,1501,1121,130964,0001,130
1998-07-021,1451,1531,1201,1202,657,0001,120
1998-07-011,0901,1291,0801,1291,881,0001,129
1998-06-301,0601,0771,0541,0751,132,0001,075
1998-06-291,0451,0491,0381,044422,0001,044
1998-06-261,0351,0351,0201,027479,0001,027
1998-06-251,0331,0501,0151,015818,0001,015
1998-06-241,0161,0169991,013920,0001,013
1998-06-231,0401,0441,0061,006535,0001,006
1998-06-221,0311,0451,0311,038411,0001,038
1998-06-191,0301,0431,0301,031742,0001,031
1998-06-181,0351,0791,0301,0611,647,0001,061
1998-06-171,0101,0141,0031,006720,0001,006
1998-06-161,0251,0251,0021,005742,0001,005
1998-06-151,0551,0551,0101,025617,0001,025
1998-06-121,0391,0511,0291,0491,154,0001,049
1998-06-111,0301,0401,0101,019613,0001,019
1998-06-101,0491,0501,0301,030519,0001,030
1998-06-091,0231,0451,0231,044468,0001,044
1998-06-081,0401,0451,0261,030439,0001,030
1998-06-051,0301,0491,0151,0401,188,0001,040
1998-06-041,0011,0209951,010230,0001,010
1998-06-031,0161,0251,0101,015376,0001,015
1998-06-021,0031,0319931,027862,0001,027
1998-06-019951,014986998627,000998
1998-05-291,0381,0381,0101,0251,597,0001,025
1998-05-289901,0209901,009294,0001,009
1998-05-271,0051,005970980345,000980
1998-05-261,0101,0181,0051,008464,0001,008
1998-05-251,0001,0029921,000667,0001,000
1998-05-221,0271,0301,0121,019736,0001,019
1998-05-211,0241,0281,0181,027609,0001,027
1998-05-201,0101,0291,0081,022924,0001,022
1998-05-191,0041,0099971,009634,0001,009
1998-05-181,0101,0109881,008789,0001,008
1998-05-159901,0209861,008975,0001,008
1998-05-149879949749861,612,000986
1998-05-139901,0209821,0071,212,0001,007
1998-05-129929959809811,455,000981
1998-05-111,0001,002992996814,000996
1998-05-081,0151,0159901,0001,016,0001,000
1998-05-071,0071,0271,0071,015781,0001,015
1998-05-061,0241,0249901,018650,0001,018
1998-05-011,0151,0251,0091,009617,0001,009
1998-04-301,0341,0401,0231,034570,0001,034
1998-04-281,0151,0461,0001,026809,0001,026
1998-04-271,0291,0351,0151,015422,0001,015
1998-04-241,0351,0501,0151,024944,0001,024
1998-04-231,0271,0331,0161,022778,0001,022
1998-04-221,0211,0219961,007452,0001,007
1998-04-211,0061,0159951,005959,0001,005
1998-04-201,0221,0301,0051,010148,0001,010
1998-04-171,0121,0181,0021,002681,0001,002
1998-04-161,0211,0211,0081,012888,0001,012
1998-04-151,0451,0491,0351,035363,0001,035
1998-04-141,0711,0721,0301,045504,0001,045
1998-04-131,0721,0751,0671,075266,0001,075
1998-04-101,0801,0801,0601,0701,161,0001,070
1998-04-091,0701,0801,0501,0601,062,0001,060
1998-04-081,0401,0801,0301,0601,553,0001,060
1998-04-071,0301,0501,0301,050903,0001,050
1998-04-061,0201,0501,0201,050873,0001,050
1998-04-031,0101,0209861,0001,237,0001,000
1998-04-021,0101,0109991,0001,428,0001,000
1998-04-011,0601,0601,0201,0301,209,0001,030
1998-03-311,1101,1101,0601,0901,563,0001,090
1998-03-301,1201,1201,1001,1001,208,0001,100
1998-03-271,1001,1201,0901,1002,204,0001,100
1998-03-261,0401,0701,0401,070694,0001,070
1998-03-251,0401,0501,0101,0301,152,0001,030
1998-03-241,0201,0301,0001,0101,439,0001,010
1998-03-231,0301,0501,0201,0201,065,0001,020
1998-03-201,0001,0301,0001,0301,004,0001,030
1998-03-191,0001,0109981,010921,0001,010
1998-03-181,0101,0109709951,054,000995
1998-03-171,0001,000987999891,000999
1998-03-161,0001,010997998843,000998
1998-03-131,0001,0109959951,722,000995
1998-03-121,0101,010990996637,000996
1998-03-111,0301,0301,0101,010694,0001,010
1998-03-101,0101,0401,0001,040749,0001,040
1998-03-091,0201,0309901,010985,0001,010
1998-03-061,0301,0401,0201,040568,0001,040
1998-03-051,0301,0401,0101,040351,0001,040
1998-03-041,0301,0301,0101,030889,0001,030
1998-03-031,0501,0501,0301,0401,281,0001,040
1998-03-021,0001,0501,0001,0401,675,0001,040
1998-02-271,0001,0009769951,111,000995
1998-02-269971,0109921,0001,573,0001,000
1998-02-259909959639951,709,000995
1998-02-241,0501,0509901,0001,875,0001,000
1998-02-231,0501,0701,0501,0702,120,0001,070
1998-02-201,1001,1001,0601,0701,011,0001,070
1998-02-191,0701,1001,0701,1001,254,0001,100
1998-02-181,0901,1301,0901,0901,366,0001,090
1998-02-171,0901,1001,0701,0901,255,0001,090
1998-02-161,0901,1001,0801,090969,0001,090
1998-02-131,1101,1201,0801,0901,251,0001,090
1998-02-121,1301,1301,0801,1101,661,0001,110
1998-02-101,1101,1401,1001,1301,306,0001,130
1998-02-091,0901,1001,0601,0901,062,0001,090
1998-02-061,0801,1101,0701,1001,744,0001,100
1998-02-051,0401,0601,0301,060747,0001,060
1998-02-041,0401,0501,0301,040547,0001,040
1998-02-031,0301,0401,0201,030623,0001,030
1998-02-021,0301,0401,0001,0201,291,0001,020
1998-01-301,0601,0601,0301,0501,167,0001,050
1998-01-291,0501,1001,0401,1002,152,0001,100
1998-01-281,0301,0509869952,475,000995
1998-01-271,0401,0501,0101,0202,271,0001,020
1998-01-261,0201,0901,0201,0703,653,0001,070
1998-01-239759939759901,769,000990
1998-01-229879909779851,218,000985
1998-01-219401,0009409921,326,000992
1998-01-209059299039201,608,000920
1998-01-199029199009001,174,000900
1998-01-168579108569001,614,000900
1998-01-14810839810839580,000839
1998-01-13823837801810629,000810
1998-01-12838850836838503,000838
1998-01-09850862844858951,000858
1998-01-088288678288521,082,000852
1998-01-07848855826828665,000828
1998-01-06864869844868408,000868
1998-01-05847866847856335,000856

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