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
2002-12-30835840829840429,000840
2002-12-27836848829846902,000846
2002-12-26828847828844646,000844
2002-12-25819827818827616,000827
2002-12-24828831818829954,000829
2002-12-20822829821827939,000827
2002-12-198218308198211,300,000821
2002-12-188288368208301,646,000830
2002-12-178318358158251,285,000825
2002-12-168318378238281,329,000828
2002-12-138598628218272,993,000827
2002-12-128458608418571,095,000857
2002-12-118588588368381,683,000838
2002-12-108238558208552,267,000855
2002-12-098098378098272,465,000827
2002-12-068388388218291,890,000829
2002-12-058428498368371,241,000837
2002-12-048658698468501,410,000850
2002-12-038928988688741,385,000874
2002-12-02882896880891732,000891
2002-11-29888898886888862,000888
2002-11-288809008808971,140,000897
2002-11-27863887863882547,000882
2002-11-268798878618691,530,000869
2002-11-258749008738861,112,000886
2002-11-228828908728811,364,000881
2002-11-218608738608721,782,000872
2002-11-20867876858870718,000870
2002-11-198668708478561,151,000856
2002-11-188628688478591,293,000859
2002-11-158458528348451,049,000845
2002-11-148618678368431,163,000843
2002-11-138868868668691,018,000869
2002-11-128839008818871,265,000887
2002-11-118898918838861,132,000886
2002-11-08907908896899771,000899
2002-11-07895908893908970,000908
2002-11-069009058908901,606,000890
2002-11-059039058918911,309,000891
2002-11-01893907892902936,000902
2002-10-319099098969011,346,000901
2002-10-309039149039081,017,000908
2002-10-299089138999101,141,000910
2002-10-289139138969071,075,000907
2002-10-259039159029131,277,000913
2002-10-248969028909021,358,000902
2002-10-238798918658901,786,000890
2002-10-229029048868881,156,000888
2002-10-219109108999011,084,000901
2002-10-189099129039091,114,000909
2002-10-17895913895903920,000903
2002-10-16889903879884829,000884
2002-10-158808948708891,065,000889
2002-10-118658918658831,199,000883
2002-10-108728768618621,261,000862
2002-10-098718748608681,257,000868
2002-10-08879886875881882,000881
2002-10-078708848708781,036,000878
2002-10-048828908768831,328,000883
2002-10-038858968768761,294,000876
2002-10-02912912891891570,000891
2002-10-01909909894902820,000902
2002-09-309209209019091,017,000909
2002-09-279029209029201,539,000920
2002-09-26897899887887850,000887
2002-09-258888928718801,023,000880
2002-09-248758878528871,161,000887
2002-09-209089208818821,347,000882
2002-09-199079169029081,538,000908
2002-09-18872884855870723,000870
2002-09-178648828638731,063,000873
2002-09-138348508228494,236,000849
2002-09-12854855843850685,000850
2002-09-11862864853856789,000856
2002-09-10857869849857865,000857
2002-09-09836851836839667,000839
2002-09-068208278108261,102,000826
2002-09-058288458138381,265,000838
2002-09-048098308098181,155,000818
2002-09-038478538258291,598,000829
2002-09-02852860850852844,000852
2002-08-308668778528671,057,000867
2002-08-298818878708761,037,000876
2002-08-28892899880891748,000891
2002-08-27894902886890902,000890
2002-08-268819048819041,298,000904
2002-08-23884895882887896,000887
2002-08-228808958768941,253,000894
2002-08-218808968758821,083,000882
2002-08-209109148898951,771,000895
2002-08-199259309019131,330,000913
2002-08-16947948928945816,000945
2002-08-15939949938947790,000947
2002-08-14942946922925854,000925
2002-08-139379499289411,290,000941
2002-08-12929936927928757,000928
2002-08-099259439249342,214,000934
2002-08-08920940916926898,000926
2002-08-079059278999201,399,000920
2002-08-069029078848892,469,000889
2002-08-059119319069121,294,000912
2002-08-029189329069211,642,000921
2002-08-019259259069171,259,000917
2002-07-31918927908915976,000915
2002-07-309059139039081,094,000908
2002-07-299169268988981,023,000898
2002-07-269289298938961,416,000896
2002-07-259489509329341,664,000934
2002-07-249319389219381,341,000938
2002-07-239299339179211,332,000921
2002-07-229039279039241,113,000924
2002-07-199209239129161,300,000916
2002-07-189079208989122,287,000912
2002-07-179109158999111,665,000911
2002-07-169109249059051,385,000905
2002-07-159289309129131,285,000913
2002-07-129479499349381,192,000938
2002-07-119379449309341,467,000934
2002-07-10941959940946980,000946
2002-07-099589659459511,893,000951
2002-07-089709809579602,497,000960
2002-07-059469579439501,662,000950
2002-07-049469479329322,279,000932
2002-07-039079489049361,379,000936
2002-07-028939088939061,122,000906
2002-07-018979118959031,106,000903
2002-06-288688818688811,204,000881
2002-06-27865868850858651,000858
2002-06-268538618408581,139,000858
2002-06-258808818558731,291,000873
2002-06-24857877852870990,000870
2002-06-21848861848858648,000858
2002-06-208568698458681,186,000868
2002-06-198748748408561,459,000856
2002-06-188808838648741,606,000874
2002-06-179209228648752,826,000875
2002-06-149009028828903,629,000890
2002-06-139219248929001,015,000900
2002-06-129269319169251,528,000925
2002-06-119239299159161,081,000916
2002-06-109179299139231,147,000923
2002-06-079339579059272,577,000927
2002-06-069449629249502,573,000950
2002-06-059329329189311,234,000931
2002-06-049259379239321,230,000932
2002-06-039379419229321,022,000932
2002-05-319389649209271,367,000927
2002-05-30943958935953973,000953
2002-05-299329479289441,275,000944
2002-05-289459479329401,100,000940
2002-05-27957960935935829,000935
2002-05-249579609259571,585,000957
2002-05-239509649379542,038,000954
2002-05-228949418929353,121,000935
2002-05-218748898648831,487,000883
2002-05-208758788658702,036,000870
2002-05-179049128758801,222,000880
2002-05-168859178829142,086,000914
2002-05-158738798588712,064,000871
2002-05-14870873855855856,000855
2002-05-138768768558621,159,000862
2002-05-109009008758811,239,000881
2002-05-098979018848951,550,000895
2002-05-088678918678891,030,000889
2002-05-078658758658741,078,000874
2002-05-028838838618711,143,000871
2002-05-018848898718821,316,000882
2002-04-308758878738831,572,000883
2002-04-268838838668751,482,000875
2002-04-258868928688842,675,000884
2002-04-249019078928931,541,000893
2002-04-239049128989081,826,000908
2002-04-22927930911918883,000918
2002-04-19900917898917971,000917
2002-04-189059208989091,388,000909
2002-04-179109108979051,312,000905
2002-04-168878988858901,322,000890
2002-04-15882888879887910,000887
2002-04-128908978868921,769,000892
2002-04-119219219019021,526,000902
2002-04-109049228989201,581,000920
2002-04-099249308999071,394,000907
2002-04-089239359039343,103,000934
2002-04-058979348969342,566,000934
2002-04-049059199039151,863,000915
2002-04-038959278929151,454,000915
2002-04-029159209009101,487,000910
2002-04-01931931910914783,000914
2002-03-29947952913924990,000924
2002-03-289309469209461,267,000946
2002-03-279089289019201,085,000920
2002-03-269089209039061,466,000906
2002-03-259249288979061,559,000906
2002-03-22934946923934723,000934
2002-03-209289409209341,002,000934
2002-03-199239299129271,723,000927
2002-03-189539539229232,037,000923
2002-03-159459529309521,734,000952
2002-03-149509579389541,353,000954
2002-03-139629869609642,479,000964
2002-03-129689819609622,636,000962
2002-03-119329509319502,030,000950
2002-03-089229419109223,847,000922
2002-03-079009158949021,704,000902
2002-03-068879238849021,809,000902
2002-03-058908988808842,003,000884
2002-03-048578768578751,937,000875
2002-03-018568628418521,820,000852
2002-02-288408638408632,079,000863
2002-02-278398598308431,908,000843
2002-02-268468498238251,360,000825
2002-02-258648688448441,143,000844
2002-02-22878884862878767,000878
2002-02-218468808448781,422,000878
2002-02-20859859846850644,000850
2002-02-198698718498501,196,000850
2002-02-18870877862874914,000874
2002-02-158698878698761,544,000876
2002-02-148939098778791,248,000879
2002-02-138959128959031,318,000903
2002-02-128969068909021,388,000902
2002-02-088788938698912,356,000891
2002-02-078638788618691,271,000869
2002-02-068798808608631,184,000863
2002-02-058938938708791,644,000879
2002-02-04912914901906944,000906
2002-02-019219309009112,213,000911
2002-01-319259269159201,780,000920
2002-01-309159299159281,387,000928
2002-01-299229309209251,458,000925
2002-01-289289399159202,033,000920
2002-01-259489489329371,058,000937
2002-01-249359389309331,317,000933
2002-01-239419509309311,387,000931
2002-01-229469609419512,218,000951
2002-01-219299439259371,242,000937
2002-01-189079309009292,298,000929
2002-01-179129199039092,113,000909
2002-01-169019198989121,704,000912
2002-01-159119268988982,621,000898
2002-01-119449449119142,377,000914
2002-01-109389449259351,510,000935
2002-01-09935948930946775,000946
2002-01-089419519289281,435,000928
2002-01-079379579379531,616,000953
2002-01-04954957946957401,000957

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