1928 積水ハウス(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,7331,7491,7251,7331,787,0001,733
2006-12-281,7231,7291,7141,7201,865,0001,720
2006-12-271,7201,7251,7041,7121,577,0001,712
2006-12-261,6871,7121,6841,7121,774,0001,712
2006-12-251,6891,6901,6741,6781,881,0001,678
2006-12-221,6931,7151,6841,7102,563,0001,710
2006-12-211,7171,7371,7021,7055,669,0001,705
2006-12-201,6671,6941,6591,6923,630,0001,692
2006-12-191,6591,6621,6361,6374,625,0001,637
2006-12-181,6981,6981,6651,6744,136,0001,674
2006-12-151,7051,7051,6911,6942,600,0001,694
2006-12-141,6501,6841,6501,6823,742,0001,682
2006-12-131,6601,6671,6391,6495,789,0001,649
2006-12-121,7101,7121,6601,6708,027,0001,670
2006-12-111,7411,7411,7181,7261,907,0001,726
2006-12-081,7171,7481,7161,7264,972,0001,726
2006-12-071,7451,7461,7211,7302,244,0001,730
2006-12-061,7251,7441,7191,7442,436,0001,744
2006-12-051,7481,7491,7121,7172,258,0001,717
2006-12-041,7151,7391,6931,7342,723,0001,734
2006-12-011,7341,7551,7221,7252,293,0001,725
2006-11-301,7351,7521,7151,7512,762,0001,751
2006-11-291,6841,7111,6731,7012,346,0001,701
2006-11-281,6361,6661,6271,6612,723,0001,661
2006-11-271,6471,6881,6441,6653,356,0001,665
2006-11-241,6721,6721,6381,6473,011,0001,647
2006-11-221,6421,6751,6261,6751,712,0001,675
2006-11-211,6221,6561,6131,6423,213,0001,642
2006-11-201,6631,6861,6331,6382,744,0001,638
2006-11-171,7271,7271,6761,6894,990,0001,689
2006-11-161,7591,7861,7581,7621,380,0001,762
2006-11-151,7721,7961,7541,7642,278,0001,764
2006-11-141,7681,7891,7641,7872,310,0001,787
2006-11-131,7311,7501,7121,7342,401,0001,734
2006-11-101,7751,7861,7491,7523,196,0001,752
2006-11-091,8121,8121,7701,7942,559,0001,794
2006-11-081,8211,8341,8061,8112,823,0001,811
2006-11-071,8371,8471,8261,8311,920,0001,831
2006-11-061,8131,8461,8041,8292,299,0001,829
2006-11-021,8551,8591,8211,8431,973,0001,843
2006-11-011,8611,8851,8401,8823,248,0001,882
2006-10-311,8711,8711,8301,8493,983,0001,849
2006-10-301,9171,9191,8711,8813,001,0001,881
2006-10-271,9171,9281,8991,9183,933,0001,918
2006-10-261,8961,9081,8861,8941,610,0001,894
2006-10-251,9001,9041,8741,8842,001,0001,884
2006-10-241,9121,9171,8871,8962,411,0001,896
2006-10-231,8751,9021,8611,8992,890,0001,899
2006-10-201,8751,8821,8601,8741,644,0001,874
2006-10-191,8781,8841,8591,8662,253,0001,866
2006-10-181,8511,8661,8381,8622,518,0001,862
2006-10-171,8811,8811,8391,8511,704,0001,851
2006-10-161,8591,8851,8571,8803,202,0001,880
2006-10-131,8401,8551,8351,8452,781,0001,845
2006-10-121,8401,8431,8181,8182,226,0001,818
2006-10-111,8421,8581,8251,8312,771,0001,831
2006-10-101,8381,8591,8241,8482,353,0001,848
2006-10-061,8541,8541,8221,8413,426,0001,841
2006-10-051,8131,8521,8081,8525,238,0001,852
2006-10-041,8131,8241,7731,7853,751,0001,785
2006-10-031,8171,8171,7851,8032,790,0001,803
2006-10-021,7961,8241,7901,8163,831,0001,816
2006-09-291,7751,7891,7631,7872,682,0001,787
2006-09-281,7631,7831,7581,7762,240,0001,776
2006-09-271,7611,7831,7361,7783,458,0001,778
2006-09-261,7471,7681,7471,7581,721,0001,758
2006-09-251,7681,7721,7331,7582,369,0001,758
2006-09-221,8001,8021,7621,7693,372,0001,769
2006-09-211,7791,7841,7641,7784,120,0001,778
2006-09-201,7501,7671,7441,7594,918,0001,759
2006-09-191,7251,7661,7251,7402,534,0001,740
2006-09-151,7301,7401,7161,7252,134,0001,725
2006-09-141,7361,7451,7171,7302,928,0001,730
2006-09-131,7721,7881,7341,7414,027,0001,741
2006-09-121,7551,7651,7321,7472,402,0001,747
2006-09-111,7711,7871,7511,7543,115,0001,754
2006-09-081,7501,7741,7301,7626,283,0001,762
2006-09-071,7801,7861,7651,7812,131,0001,781
2006-09-061,7841,8121,7801,7884,929,0001,788
2006-09-051,7731,7841,7691,7773,187,0001,777
2006-09-041,7631,7821,7521,7762,738,0001,776
2006-09-011,7641,7641,7441,7523,382,0001,752
2006-08-311,7341,7491,7241,7423,595,0001,742
2006-08-301,7331,7471,7141,7262,726,0001,726
2006-08-291,7331,7331,7101,7202,113,0001,720
2006-08-281,7321,7431,7001,7052,655,0001,705
2006-08-251,7231,7551,7161,7213,082,0001,721
2006-08-241,7491,7551,7361,7392,212,0001,739
2006-08-231,7601,7651,7431,7433,227,0001,743
2006-08-221,7301,7661,7301,7502,973,0001,750
2006-08-211,7461,7461,7101,7292,034,0001,729
2006-08-181,7531,7661,7441,7542,542,0001,754
2006-08-171,7711,7711,7381,7382,465,0001,738
2006-08-161,7591,7761,7581,7703,355,0001,770
2006-08-151,7511,7681,7311,7572,233,0001,757
2006-08-141,7331,7701,7331,7591,573,0001,759
2006-08-111,7071,7421,7051,7263,160,0001,726
2006-08-101,7431,7581,7051,7175,916,0001,717
2006-08-091,7431,7901,7321,7823,562,0001,782
2006-08-081,7091,7401,6951,7363,132,0001,736
2006-08-071,7211,7391,7141,7213,570,0001,721
2006-08-041,7231,7341,7121,7202,392,0001,720
2006-08-031,6951,7231,6881,7112,896,0001,711
2006-08-021,7101,7281,6991,7053,907,0001,705
2006-08-011,6491,6961,6481,6803,026,0001,680
2006-07-311,6311,6421,6141,6242,414,0001,624
2006-07-281,6081,6231,5781,6181,953,0001,618
2006-07-271,5851,6301,5581,6142,277,0001,614
2006-07-261,5901,6371,5811,5893,248,0001,589
2006-07-251,5681,5931,5631,5862,460,0001,586
2006-07-241,5401,5491,5161,5431,187,0001,543
2006-07-211,5391,5551,5161,5471,348,0001,547
2006-07-201,5281,5651,5281,5522,844,0001,552
2006-07-191,5001,5161,4841,5022,681,0001,502
2006-07-181,5451,5451,4871,4913,260,0001,491
2006-07-141,5741,5871,5551,5612,433,0001,561
2006-07-131,5991,6251,5751,5922,677,0001,592
2006-07-121,6171,6371,5911,5982,822,0001,598
2006-07-111,6071,6111,5901,6092,264,0001,609
2006-07-101,5891,6161,5701,6102,079,0001,610
2006-07-071,5981,6141,5861,5942,214,0001,594
2006-07-061,5891,6001,5581,5873,716,0001,587
2006-07-051,5831,5951,5801,5831,657,0001,583
2006-07-041,6341,6351,5971,6123,198,0001,612
2006-07-031,5851,6341,5751,6135,674,0001,613
2006-06-301,5471,5721,5331,5713,739,0001,571
2006-06-291,5111,5231,4981,5173,052,0001,517
2006-06-281,5351,5361,5061,5142,437,0001,514
2006-06-271,5521,5801,5431,5512,561,0001,551
2006-06-261,5741,5931,5591,5801,700,0001,580
2006-06-231,5591,5861,5301,5811,998,0001,581
2006-06-221,5351,5671,5301,5642,169,0001,564
2006-06-211,5221,5411,4971,5272,405,0001,527
2006-06-201,5501,5661,5131,5312,224,0001,531
2006-06-191,5601,5791,5371,5651,433,0001,565
2006-06-161,5771,5981,5521,5763,283,0001,576
2006-06-151,5001,5221,5001,5173,214,0001,517
2006-06-141,4931,5301,4901,5044,440,0001,504
2006-06-131,5911,5921,5231,5234,220,0001,523
2006-06-121,5901,6041,5601,5949,573,0001,594
2006-06-091,5221,5501,5041,5347,967,0001,534
2006-06-081,5371,5711,4781,5236,792,0001,523
2006-06-071,5911,6241,5691,5722,617,0001,572
2006-06-061,6061,6201,5881,6193,270,0001,619
2006-06-051,6311,6381,5961,6051,736,0001,605
2006-06-021,6151,6401,5351,6304,285,0001,630
2006-06-011,6121,6201,5951,6103,863,0001,610
2006-05-311,5401,5861,5381,5753,727,0001,575
2006-05-301,6121,6141,5861,5941,628,0001,594
2006-05-291,6311,6311,5991,6102,492,0001,610
2006-05-261,5821,6021,5781,6011,687,0001,601
2006-05-251,5931,6031,5681,5772,181,0001,577
2006-05-241,5841,6101,5711,6093,051,0001,609
2006-05-231,6051,6201,5801,5823,425,0001,582
2006-05-221,6481,6481,5931,6013,140,0001,601
2006-05-191,6071,6231,5931,6183,850,0001,618
2006-05-181,5801,6121,5691,6065,320,0001,606
2006-05-171,6711,6791,5981,6406,750,0001,640
2006-05-161,7171,7441,6851,6882,570,0001,688
2006-05-151,6841,7221,6841,7162,969,0001,716
2006-05-121,7421,7551,7251,7442,884,0001,744
2006-05-111,7861,8081,7821,7831,562,0001,783
2006-05-101,8051,8301,7911,8002,603,0001,800
2006-05-091,8381,8441,8111,8272,759,0001,827
2006-05-081,8491,8561,8321,8323,923,0001,832
2006-05-021,7901,8321,7781,8253,346,0001,825
2006-05-011,7801,7901,7631,7751,381,0001,775
2006-04-281,7751,7781,7351,7631,775,0001,763
2006-04-271,7901,7951,7721,7791,288,0001,779
2006-04-261,7781,7981,7551,7802,398,0001,780
2006-04-251,7501,7741,7311,7733,014,0001,773
2006-04-241,7971,7981,7421,7472,949,0001,747
2006-04-211,8411,8511,7981,8034,160,0001,803
2006-04-201,8181,8391,7961,8172,719,0001,817
2006-04-191,8441,8681,8401,8475,100,0001,847
2006-04-181,8041,8381,7881,8283,957,0001,828
2006-04-171,8291,8381,7891,7902,931,0001,790
2006-04-141,8201,8211,8011,8063,197,0001,806
2006-04-131,7901,8041,7661,7902,681,0001,790
2006-04-121,7771,8001,7731,7882,773,0001,788
2006-04-111,8091,8151,7971,8072,252,0001,807
2006-04-101,8151,8171,8001,8052,906,0001,805
2006-04-071,8151,8221,8051,8212,775,0001,821
2006-04-061,8271,8271,7881,8153,016,0001,815
2006-04-051,8211,8361,7821,7984,819,0001,798
2006-04-041,8081,8441,7891,8156,177,0001,815
2006-04-031,7741,8061,7651,7995,745,0001,799
2006-03-311,7501,7751,7401,7563,696,0001,756
2006-03-301,7381,7721,7241,7504,631,0001,750
2006-03-291,7011,7291,6951,7086,098,0001,708
2006-03-281,6871,7101,6831,7005,242,0001,700
2006-03-271,6871,6931,6751,6864,288,0001,686
2006-03-241,6701,6861,6531,68612,740,0001,686
2006-03-231,7101,7141,6931,6952,992,0001,695
2006-03-221,7001,7161,6901,6982,999,0001,698
2006-03-201,6491,7111,6491,7083,965,0001,708
2006-03-171,6701,6901,6511,6794,211,0001,679
2006-03-161,6611,6721,6481,6655,424,0001,665
2006-03-151,6001,6811,5981,67613,381,0001,676
2006-03-141,6351,6351,6021,6048,309,0001,604
2006-03-131,6501,6661,6301,6454,425,0001,645
2006-03-101,6521,6771,6381,6635,019,0001,663
2006-03-091,6381,6641,6181,6644,116,0001,664
2006-03-081,6001,6371,5781,6374,155,0001,637
2006-03-071,6021,6021,5551,5722,940,0001,572
2006-03-061,6011,6171,5821,6012,682,0001,601
2006-03-031,6301,6331,5871,5964,792,0001,596
2006-03-021,6791,6791,6091,6138,241,0001,613
2006-03-011,7451,7641,7211,7391,913,0001,739
2006-02-281,7491,7861,7301,7752,311,0001,775
2006-02-271,7661,7831,7451,7482,344,0001,748
2006-02-241,7801,7891,7571,7752,384,0001,775
2006-02-231,7301,7951,7251,7785,102,0001,778
2006-02-221,6741,7371,6731,7083,898,0001,708
2006-02-211,6161,6751,6161,6742,951,0001,674
2006-02-201,6561,6781,6041,6142,533,0001,614
2006-02-171,7441,7441,6541,6863,583,0001,686
2006-02-161,6701,7021,6661,6882,056,0001,688
2006-02-151,6501,7121,6501,6895,553,0001,689
2006-02-141,6711,7131,6491,6803,840,0001,680
2006-02-131,7381,7501,7011,7012,899,0001,701
2006-02-101,8171,8301,7481,7683,598,0001,768
2006-02-091,8211,8281,7791,7983,238,0001,798
2006-02-081,8061,8441,7501,7614,294,0001,761
2006-02-071,7711,8091,7711,8052,659,0001,805
2006-02-061,8131,8181,7811,7893,126,0001,789
2006-02-031,8221,8331,8031,8172,258,0001,817
2006-02-021,8401,8571,8031,8134,612,0001,813
2006-02-011,8301,8501,8061,8103,594,0001,810
2006-01-311,8061,8331,7911,8284,089,0001,828
2006-01-301,8001,8161,7791,8105,656,0001,810
2006-01-271,7551,7791,7271,7714,038,0001,771
2006-01-261,7021,7161,6801,6955,253,0001,695
2006-01-251,6211,7191,6181,6805,908,0001,680
2006-01-241,6121,6311,6121,6203,504,0001,620
2006-01-231,6181,6341,6011,6054,403,0001,605
2006-01-201,6431,6431,6141,6245,804,0001,624
2006-01-191,5841,6301,5761,6084,503,0001,608
2006-01-181,6301,6321,5811,5934,378,0001,593
2006-01-171,6351,6771,5771,62610,639,0001,626
2006-01-161,6091,6591,5991,63410,570,0001,634
2006-01-131,5151,5621,5031,55411,299,0001,554
2006-01-121,5151,5251,5051,5154,450,0001,515
2006-01-111,4801,5101,4541,5046,349,0001,504
2006-01-101,5091,5151,4611,4714,475,0001,471
2006-01-061,4911,4971,4861,4951,917,0001,495
2006-01-051,5101,5131,4921,5013,132,0001,501
2006-01-041,5041,5121,4901,5101,620,0001,510

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