1928 積水ハウス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 835 | 840 | 829 | 840 | 429,000 | 840 |
| 2002-12-27 | 836 | 848 | 829 | 846 | 902,000 | 846 |
| 2002-12-26 | 828 | 847 | 828 | 844 | 646,000 | 844 |
| 2002-12-25 | 819 | 827 | 818 | 827 | 616,000 | 827 |
| 2002-12-24 | 828 | 831 | 818 | 829 | 954,000 | 829 |
| 2002-12-20 | 822 | 829 | 821 | 827 | 939,000 | 827 |
| 2002-12-19 | 821 | 830 | 819 | 821 | 1,300,000 | 821 |
| 2002-12-18 | 828 | 836 | 820 | 830 | 1,646,000 | 830 |
| 2002-12-17 | 831 | 835 | 815 | 825 | 1,285,000 | 825 |
| 2002-12-16 | 831 | 837 | 823 | 828 | 1,329,000 | 828 |
| 2002-12-13 | 859 | 862 | 821 | 827 | 2,993,000 | 827 |
| 2002-12-12 | 845 | 860 | 841 | 857 | 1,095,000 | 857 |
| 2002-12-11 | 858 | 858 | 836 | 838 | 1,683,000 | 838 |
| 2002-12-10 | 823 | 855 | 820 | 855 | 2,267,000 | 855 |
| 2002-12-09 | 809 | 837 | 809 | 827 | 2,465,000 | 827 |
| 2002-12-06 | 838 | 838 | 821 | 829 | 1,890,000 | 829 |
| 2002-12-05 | 842 | 849 | 836 | 837 | 1,241,000 | 837 |
| 2002-12-04 | 865 | 869 | 846 | 850 | 1,410,000 | 850 |
| 2002-12-03 | 892 | 898 | 868 | 874 | 1,385,000 | 874 |
| 2002-12-02 | 882 | 896 | 880 | 891 | 732,000 | 891 |
| 2002-11-29 | 888 | 898 | 886 | 888 | 862,000 | 888 |
| 2002-11-28 | 880 | 900 | 880 | 897 | 1,140,000 | 897 |
| 2002-11-27 | 863 | 887 | 863 | 882 | 547,000 | 882 |
| 2002-11-26 | 879 | 887 | 861 | 869 | 1,530,000 | 869 |
| 2002-11-25 | 874 | 900 | 873 | 886 | 1,112,000 | 886 |
| 2002-11-22 | 882 | 890 | 872 | 881 | 1,364,000 | 881 |
| 2002-11-21 | 860 | 873 | 860 | 872 | 1,782,000 | 872 |
| 2002-11-20 | 867 | 876 | 858 | 870 | 718,000 | 870 |
| 2002-11-19 | 866 | 870 | 847 | 856 | 1,151,000 | 856 |
| 2002-11-18 | 862 | 868 | 847 | 859 | 1,293,000 | 859 |
| 2002-11-15 | 845 | 852 | 834 | 845 | 1,049,000 | 845 |
| 2002-11-14 | 861 | 867 | 836 | 843 | 1,163,000 | 843 |
| 2002-11-13 | 886 | 886 | 866 | 869 | 1,018,000 | 869 |
| 2002-11-12 | 883 | 900 | 881 | 887 | 1,265,000 | 887 |
| 2002-11-11 | 889 | 891 | 883 | 886 | 1,132,000 | 886 |
| 2002-11-08 | 907 | 908 | 896 | 899 | 771,000 | 899 |
| 2002-11-07 | 895 | 908 | 893 | 908 | 970,000 | 908 |
| 2002-11-06 | 900 | 905 | 890 | 890 | 1,606,000 | 890 |
| 2002-11-05 | 903 | 905 | 891 | 891 | 1,309,000 | 891 |
| 2002-11-01 | 893 | 907 | 892 | 902 | 936,000 | 902 |
| 2002-10-31 | 909 | 909 | 896 | 901 | 1,346,000 | 901 |
| 2002-10-30 | 903 | 914 | 903 | 908 | 1,017,000 | 908 |
| 2002-10-29 | 908 | 913 | 899 | 910 | 1,141,000 | 910 |
| 2002-10-28 | 913 | 913 | 896 | 907 | 1,075,000 | 907 |
| 2002-10-25 | 903 | 915 | 902 | 913 | 1,277,000 | 913 |
| 2002-10-24 | 896 | 902 | 890 | 902 | 1,358,000 | 902 |
| 2002-10-23 | 879 | 891 | 865 | 890 | 1,786,000 | 890 |
| 2002-10-22 | 902 | 904 | 886 | 888 | 1,156,000 | 888 |
| 2002-10-21 | 910 | 910 | 899 | 901 | 1,084,000 | 901 |
| 2002-10-18 | 909 | 912 | 903 | 909 | 1,114,000 | 909 |
| 2002-10-17 | 895 | 913 | 895 | 903 | 920,000 | 903 |
| 2002-10-16 | 889 | 903 | 879 | 884 | 829,000 | 884 |
| 2002-10-15 | 880 | 894 | 870 | 889 | 1,065,000 | 889 |
| 2002-10-11 | 865 | 891 | 865 | 883 | 1,199,000 | 883 |
| 2002-10-10 | 872 | 876 | 861 | 862 | 1,261,000 | 862 |
| 2002-10-09 | 871 | 874 | 860 | 868 | 1,257,000 | 868 |
| 2002-10-08 | 879 | 886 | 875 | 881 | 882,000 | 881 |
| 2002-10-07 | 870 | 884 | 870 | 878 | 1,036,000 | 878 |
| 2002-10-04 | 882 | 890 | 876 | 883 | 1,328,000 | 883 |
| 2002-10-03 | 885 | 896 | 876 | 876 | 1,294,000 | 876 |
| 2002-10-02 | 912 | 912 | 891 | 891 | 570,000 | 891 |
| 2002-10-01 | 909 | 909 | 894 | 902 | 820,000 | 902 |
| 2002-09-30 | 920 | 920 | 901 | 909 | 1,017,000 | 909 |
| 2002-09-27 | 902 | 920 | 902 | 920 | 1,539,000 | 920 |
| 2002-09-26 | 897 | 899 | 887 | 887 | 850,000 | 887 |
| 2002-09-25 | 888 | 892 | 871 | 880 | 1,023,000 | 880 |
| 2002-09-24 | 875 | 887 | 852 | 887 | 1,161,000 | 887 |
| 2002-09-20 | 908 | 920 | 881 | 882 | 1,347,000 | 882 |
| 2002-09-19 | 907 | 916 | 902 | 908 | 1,538,000 | 908 |
| 2002-09-18 | 872 | 884 | 855 | 870 | 723,000 | 870 |
| 2002-09-17 | 864 | 882 | 863 | 873 | 1,063,000 | 873 |
| 2002-09-13 | 834 | 850 | 822 | 849 | 4,236,000 | 849 |
| 2002-09-12 | 854 | 855 | 843 | 850 | 685,000 | 850 |
| 2002-09-11 | 862 | 864 | 853 | 856 | 789,000 | 856 |
| 2002-09-10 | 857 | 869 | 849 | 857 | 865,000 | 857 |
| 2002-09-09 | 836 | 851 | 836 | 839 | 667,000 | 839 |
| 2002-09-06 | 820 | 827 | 810 | 826 | 1,102,000 | 826 |
| 2002-09-05 | 828 | 845 | 813 | 838 | 1,265,000 | 838 |
| 2002-09-04 | 809 | 830 | 809 | 818 | 1,155,000 | 818 |
| 2002-09-03 | 847 | 853 | 825 | 829 | 1,598,000 | 829 |
| 2002-09-02 | 852 | 860 | 850 | 852 | 844,000 | 852 |
| 2002-08-30 | 866 | 877 | 852 | 867 | 1,057,000 | 867 |
| 2002-08-29 | 881 | 887 | 870 | 876 | 1,037,000 | 876 |
| 2002-08-28 | 892 | 899 | 880 | 891 | 748,000 | 891 |
| 2002-08-27 | 894 | 902 | 886 | 890 | 902,000 | 890 |
| 2002-08-26 | 881 | 904 | 881 | 904 | 1,298,000 | 904 |
| 2002-08-23 | 884 | 895 | 882 | 887 | 896,000 | 887 |
| 2002-08-22 | 880 | 895 | 876 | 894 | 1,253,000 | 894 |
| 2002-08-21 | 880 | 896 | 875 | 882 | 1,083,000 | 882 |
| 2002-08-20 | 910 | 914 | 889 | 895 | 1,771,000 | 895 |
| 2002-08-19 | 925 | 930 | 901 | 913 | 1,330,000 | 913 |
| 2002-08-16 | 947 | 948 | 928 | 945 | 816,000 | 945 |
| 2002-08-15 | 939 | 949 | 938 | 947 | 790,000 | 947 |
| 2002-08-14 | 942 | 946 | 922 | 925 | 854,000 | 925 |
| 2002-08-13 | 937 | 949 | 928 | 941 | 1,290,000 | 941 |
| 2002-08-12 | 929 | 936 | 927 | 928 | 757,000 | 928 |
| 2002-08-09 | 925 | 943 | 924 | 934 | 2,214,000 | 934 |
| 2002-08-08 | 920 | 940 | 916 | 926 | 898,000 | 926 |
| 2002-08-07 | 905 | 927 | 899 | 920 | 1,399,000 | 920 |
| 2002-08-06 | 902 | 907 | 884 | 889 | 2,469,000 | 889 |
| 2002-08-05 | 911 | 931 | 906 | 912 | 1,294,000 | 912 |
| 2002-08-02 | 918 | 932 | 906 | 921 | 1,642,000 | 921 |
| 2002-08-01 | 925 | 925 | 906 | 917 | 1,259,000 | 917 |
| 2002-07-31 | 918 | 927 | 908 | 915 | 976,000 | 915 |
| 2002-07-30 | 905 | 913 | 903 | 908 | 1,094,000 | 908 |
| 2002-07-29 | 916 | 926 | 898 | 898 | 1,023,000 | 898 |
| 2002-07-26 | 928 | 929 | 893 | 896 | 1,416,000 | 896 |
| 2002-07-25 | 948 | 950 | 932 | 934 | 1,664,000 | 934 |
| 2002-07-24 | 931 | 938 | 921 | 938 | 1,341,000 | 938 |
| 2002-07-23 | 929 | 933 | 917 | 921 | 1,332,000 | 921 |
| 2002-07-22 | 903 | 927 | 903 | 924 | 1,113,000 | 924 |
| 2002-07-19 | 920 | 923 | 912 | 916 | 1,300,000 | 916 |
| 2002-07-18 | 907 | 920 | 898 | 912 | 2,287,000 | 912 |
| 2002-07-17 | 910 | 915 | 899 | 911 | 1,665,000 | 911 |
| 2002-07-16 | 910 | 924 | 905 | 905 | 1,385,000 | 905 |
| 2002-07-15 | 928 | 930 | 912 | 913 | 1,285,000 | 913 |
| 2002-07-12 | 947 | 949 | 934 | 938 | 1,192,000 | 938 |
| 2002-07-11 | 937 | 944 | 930 | 934 | 1,467,000 | 934 |
| 2002-07-10 | 941 | 959 | 940 | 946 | 980,000 | 946 |
| 2002-07-09 | 958 | 965 | 945 | 951 | 1,893,000 | 951 |
| 2002-07-08 | 970 | 980 | 957 | 960 | 2,497,000 | 960 |
| 2002-07-05 | 946 | 957 | 943 | 950 | 1,662,000 | 950 |
| 2002-07-04 | 946 | 947 | 932 | 932 | 2,279,000 | 932 |
| 2002-07-03 | 907 | 948 | 904 | 936 | 1,379,000 | 936 |
| 2002-07-02 | 893 | 908 | 893 | 906 | 1,122,000 | 906 |
| 2002-07-01 | 897 | 911 | 895 | 903 | 1,106,000 | 903 |
| 2002-06-28 | 868 | 881 | 868 | 881 | 1,204,000 | 881 |
| 2002-06-27 | 865 | 868 | 850 | 858 | 651,000 | 858 |
| 2002-06-26 | 853 | 861 | 840 | 858 | 1,139,000 | 858 |
| 2002-06-25 | 880 | 881 | 855 | 873 | 1,291,000 | 873 |
| 2002-06-24 | 857 | 877 | 852 | 870 | 990,000 | 870 |
| 2002-06-21 | 848 | 861 | 848 | 858 | 648,000 | 858 |
| 2002-06-20 | 856 | 869 | 845 | 868 | 1,186,000 | 868 |
| 2002-06-19 | 874 | 874 | 840 | 856 | 1,459,000 | 856 |
| 2002-06-18 | 880 | 883 | 864 | 874 | 1,606,000 | 874 |
| 2002-06-17 | 920 | 922 | 864 | 875 | 2,826,000 | 875 |
| 2002-06-14 | 900 | 902 | 882 | 890 | 3,629,000 | 890 |
| 2002-06-13 | 921 | 924 | 892 | 900 | 1,015,000 | 900 |
| 2002-06-12 | 926 | 931 | 916 | 925 | 1,528,000 | 925 |
| 2002-06-11 | 923 | 929 | 915 | 916 | 1,081,000 | 916 |
| 2002-06-10 | 917 | 929 | 913 | 923 | 1,147,000 | 923 |
| 2002-06-07 | 933 | 957 | 905 | 927 | 2,577,000 | 927 |
| 2002-06-06 | 944 | 962 | 924 | 950 | 2,573,000 | 950 |
| 2002-06-05 | 932 | 932 | 918 | 931 | 1,234,000 | 931 |
| 2002-06-04 | 925 | 937 | 923 | 932 | 1,230,000 | 932 |
| 2002-06-03 | 937 | 941 | 922 | 932 | 1,022,000 | 932 |
| 2002-05-31 | 938 | 964 | 920 | 927 | 1,367,000 | 927 |
| 2002-05-30 | 943 | 958 | 935 | 953 | 973,000 | 953 |
| 2002-05-29 | 932 | 947 | 928 | 944 | 1,275,000 | 944 |
| 2002-05-28 | 945 | 947 | 932 | 940 | 1,100,000 | 940 |
| 2002-05-27 | 957 | 960 | 935 | 935 | 829,000 | 935 |
| 2002-05-24 | 957 | 960 | 925 | 957 | 1,585,000 | 957 |
| 2002-05-23 | 950 | 964 | 937 | 954 | 2,038,000 | 954 |
| 2002-05-22 | 894 | 941 | 892 | 935 | 3,121,000 | 935 |
| 2002-05-21 | 874 | 889 | 864 | 883 | 1,487,000 | 883 |
| 2002-05-20 | 875 | 878 | 865 | 870 | 2,036,000 | 870 |
| 2002-05-17 | 904 | 912 | 875 | 880 | 1,222,000 | 880 |
| 2002-05-16 | 885 | 917 | 882 | 914 | 2,086,000 | 914 |
| 2002-05-15 | 873 | 879 | 858 | 871 | 2,064,000 | 871 |
| 2002-05-14 | 870 | 873 | 855 | 855 | 856,000 | 855 |
| 2002-05-13 | 876 | 876 | 855 | 862 | 1,159,000 | 862 |
| 2002-05-10 | 900 | 900 | 875 | 881 | 1,239,000 | 881 |
| 2002-05-09 | 897 | 901 | 884 | 895 | 1,550,000 | 895 |
| 2002-05-08 | 867 | 891 | 867 | 889 | 1,030,000 | 889 |
| 2002-05-07 | 865 | 875 | 865 | 874 | 1,078,000 | 874 |
| 2002-05-02 | 883 | 883 | 861 | 871 | 1,143,000 | 871 |
| 2002-05-01 | 884 | 889 | 871 | 882 | 1,316,000 | 882 |
| 2002-04-30 | 875 | 887 | 873 | 883 | 1,572,000 | 883 |
| 2002-04-26 | 883 | 883 | 866 | 875 | 1,482,000 | 875 |
| 2002-04-25 | 886 | 892 | 868 | 884 | 2,675,000 | 884 |
| 2002-04-24 | 901 | 907 | 892 | 893 | 1,541,000 | 893 |
| 2002-04-23 | 904 | 912 | 898 | 908 | 1,826,000 | 908 |
| 2002-04-22 | 927 | 930 | 911 | 918 | 883,000 | 918 |
| 2002-04-19 | 900 | 917 | 898 | 917 | 971,000 | 917 |
| 2002-04-18 | 905 | 920 | 898 | 909 | 1,388,000 | 909 |
| 2002-04-17 | 910 | 910 | 897 | 905 | 1,312,000 | 905 |
| 2002-04-16 | 887 | 898 | 885 | 890 | 1,322,000 | 890 |
| 2002-04-15 | 882 | 888 | 879 | 887 | 910,000 | 887 |
| 2002-04-12 | 890 | 897 | 886 | 892 | 1,769,000 | 892 |
| 2002-04-11 | 921 | 921 | 901 | 902 | 1,526,000 | 902 |
| 2002-04-10 | 904 | 922 | 898 | 920 | 1,581,000 | 920 |
| 2002-04-09 | 924 | 930 | 899 | 907 | 1,394,000 | 907 |
| 2002-04-08 | 923 | 935 | 903 | 934 | 3,103,000 | 934 |
| 2002-04-05 | 897 | 934 | 896 | 934 | 2,566,000 | 934 |
| 2002-04-04 | 905 | 919 | 903 | 915 | 1,863,000 | 915 |
| 2002-04-03 | 895 | 927 | 892 | 915 | 1,454,000 | 915 |
| 2002-04-02 | 915 | 920 | 900 | 910 | 1,487,000 | 910 |
| 2002-04-01 | 931 | 931 | 910 | 914 | 783,000 | 914 |
| 2002-03-29 | 947 | 952 | 913 | 924 | 990,000 | 924 |
| 2002-03-28 | 930 | 946 | 920 | 946 | 1,267,000 | 946 |
| 2002-03-27 | 908 | 928 | 901 | 920 | 1,085,000 | 920 |
| 2002-03-26 | 908 | 920 | 903 | 906 | 1,466,000 | 906 |
| 2002-03-25 | 924 | 928 | 897 | 906 | 1,559,000 | 906 |
| 2002-03-22 | 934 | 946 | 923 | 934 | 723,000 | 934 |
| 2002-03-20 | 928 | 940 | 920 | 934 | 1,002,000 | 934 |
| 2002-03-19 | 923 | 929 | 912 | 927 | 1,723,000 | 927 |
| 2002-03-18 | 953 | 953 | 922 | 923 | 2,037,000 | 923 |
| 2002-03-15 | 945 | 952 | 930 | 952 | 1,734,000 | 952 |
| 2002-03-14 | 950 | 957 | 938 | 954 | 1,353,000 | 954 |
| 2002-03-13 | 962 | 986 | 960 | 964 | 2,479,000 | 964 |
| 2002-03-12 | 968 | 981 | 960 | 962 | 2,636,000 | 962 |
| 2002-03-11 | 932 | 950 | 931 | 950 | 2,030,000 | 950 |
| 2002-03-08 | 922 | 941 | 910 | 922 | 3,847,000 | 922 |
| 2002-03-07 | 900 | 915 | 894 | 902 | 1,704,000 | 902 |
| 2002-03-06 | 887 | 923 | 884 | 902 | 1,809,000 | 902 |
| 2002-03-05 | 890 | 898 | 880 | 884 | 2,003,000 | 884 |
| 2002-03-04 | 857 | 876 | 857 | 875 | 1,937,000 | 875 |
| 2002-03-01 | 856 | 862 | 841 | 852 | 1,820,000 | 852 |
| 2002-02-28 | 840 | 863 | 840 | 863 | 2,079,000 | 863 |
| 2002-02-27 | 839 | 859 | 830 | 843 | 1,908,000 | 843 |
| 2002-02-26 | 846 | 849 | 823 | 825 | 1,360,000 | 825 |
| 2002-02-25 | 864 | 868 | 844 | 844 | 1,143,000 | 844 |
| 2002-02-22 | 878 | 884 | 862 | 878 | 767,000 | 878 |
| 2002-02-21 | 846 | 880 | 844 | 878 | 1,422,000 | 878 |
| 2002-02-20 | 859 | 859 | 846 | 850 | 644,000 | 850 |
| 2002-02-19 | 869 | 871 | 849 | 850 | 1,196,000 | 850 |
| 2002-02-18 | 870 | 877 | 862 | 874 | 914,000 | 874 |
| 2002-02-15 | 869 | 887 | 869 | 876 | 1,544,000 | 876 |
| 2002-02-14 | 893 | 909 | 877 | 879 | 1,248,000 | 879 |
| 2002-02-13 | 895 | 912 | 895 | 903 | 1,318,000 | 903 |
| 2002-02-12 | 896 | 906 | 890 | 902 | 1,388,000 | 902 |
| 2002-02-08 | 878 | 893 | 869 | 891 | 2,356,000 | 891 |
| 2002-02-07 | 863 | 878 | 861 | 869 | 1,271,000 | 869 |
| 2002-02-06 | 879 | 880 | 860 | 863 | 1,184,000 | 863 |
| 2002-02-05 | 893 | 893 | 870 | 879 | 1,644,000 | 879 |
| 2002-02-04 | 912 | 914 | 901 | 906 | 944,000 | 906 |
| 2002-02-01 | 921 | 930 | 900 | 911 | 2,213,000 | 911 |
| 2002-01-31 | 925 | 926 | 915 | 920 | 1,780,000 | 920 |
| 2002-01-30 | 915 | 929 | 915 | 928 | 1,387,000 | 928 |
| 2002-01-29 | 922 | 930 | 920 | 925 | 1,458,000 | 925 |
| 2002-01-28 | 928 | 939 | 915 | 920 | 2,033,000 | 920 |
| 2002-01-25 | 948 | 948 | 932 | 937 | 1,058,000 | 937 |
| 2002-01-24 | 935 | 938 | 930 | 933 | 1,317,000 | 933 |
| 2002-01-23 | 941 | 950 | 930 | 931 | 1,387,000 | 931 |
| 2002-01-22 | 946 | 960 | 941 | 951 | 2,218,000 | 951 |
| 2002-01-21 | 929 | 943 | 925 | 937 | 1,242,000 | 937 |
| 2002-01-18 | 907 | 930 | 900 | 929 | 2,298,000 | 929 |
| 2002-01-17 | 912 | 919 | 903 | 909 | 2,113,000 | 909 |
| 2002-01-16 | 901 | 919 | 898 | 912 | 1,704,000 | 912 |
| 2002-01-15 | 911 | 926 | 898 | 898 | 2,621,000 | 898 |
| 2002-01-11 | 944 | 944 | 911 | 914 | 2,377,000 | 914 |
| 2002-01-10 | 938 | 944 | 925 | 935 | 1,510,000 | 935 |
| 2002-01-09 | 935 | 948 | 930 | 946 | 775,000 | 946 |
| 2002-01-08 | 941 | 951 | 928 | 928 | 1,435,000 | 928 |
| 2002-01-07 | 937 | 957 | 937 | 953 | 1,616,000 | 953 |
| 2002-01-04 | 954 | 957 | 946 | 957 | 401,000 | 957 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株