1928 積水ハウス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 849 | 851 | 838 | 839 | 1,612,000 | 839 |
| 2009-12-29 | 841 | 848 | 836 | 845 | 2,246,000 | 845 |
| 2009-12-28 | 822 | 840 | 822 | 837 | 2,760,000 | 837 |
| 2009-12-25 | 819 | 821 | 815 | 818 | 1,731,000 | 818 |
| 2009-12-24 | 812 | 820 | 811 | 816 | 2,213,000 | 816 |
| 2009-12-22 | 811 | 819 | 811 | 818 | 1,669,000 | 818 |
| 2009-12-21 | 813 | 818 | 808 | 811 | 1,895,000 | 811 |
| 2009-12-18 | 800 | 809 | 787 | 804 | 3,205,000 | 804 |
| 2009-12-17 | 816 | 819 | 805 | 805 | 1,593,000 | 805 |
| 2009-12-16 | 805 | 821 | 804 | 812 | 4,057,000 | 812 |
| 2009-12-15 | 795 | 807 | 787 | 797 | 1,906,000 | 797 |
| 2009-12-14 | 802 | 805 | 783 | 795 | 1,700,000 | 795 |
| 2009-12-11 | 790 | 799 | 780 | 797 | 5,393,000 | 797 |
| 2009-12-10 | 778 | 800 | 777 | 779 | 3,106,000 | 779 |
| 2009-12-09 | 799 | 803 | 777 | 778 | 3,189,000 | 778 |
| 2009-12-08 | 797 | 811 | 793 | 798 | 3,122,000 | 798 |
| 2009-12-07 | 812 | 820 | 788 | 795 | 3,696,000 | 795 |
| 2009-12-04 | 796 | 797 | 788 | 796 | 2,465,000 | 796 |
| 2009-12-03 | 791 | 808 | 785 | 806 | 2,445,000 | 806 |
| 2009-12-02 | 768 | 790 | 768 | 781 | 1,760,000 | 781 |
| 2009-12-01 | 763 | 790 | 749 | 788 | 3,490,000 | 788 |
| 2009-11-30 | 729 | 762 | 724 | 762 | 4,259,000 | 762 |
| 2009-11-27 | 725 | 735 | 718 | 723 | 3,214,000 | 723 |
| 2009-11-26 | 736 | 754 | 735 | 749 | 2,099,000 | 749 |
| 2009-11-25 | 763 | 764 | 749 | 753 | 2,488,000 | 753 |
| 2009-11-24 | 777 | 777 | 750 | 756 | 3,321,000 | 756 |
| 2009-11-20 | 750 | 777 | 750 | 777 | 3,786,000 | 777 |
| 2009-11-19 | 769 | 771 | 743 | 749 | 2,789,000 | 749 |
| 2009-11-18 | 775 | 784 | 761 | 768 | 2,447,000 | 768 |
| 2009-11-17 | 774 | 784 | 757 | 784 | 3,330,000 | 784 |
| 2009-11-16 | 777 | 787 | 767 | 773 | 2,080,000 | 773 |
| 2009-11-13 | 776 | 796 | 770 | 777 | 2,895,000 | 777 |
| 2009-11-12 | 778 | 783 | 764 | 779 | 3,283,000 | 779 |
| 2009-11-11 | 798 | 801 | 775 | 778 | 2,499,000 | 778 |
| 2009-11-10 | 786 | 795 | 780 | 788 | 2,562,000 | 788 |
| 2009-11-09 | 787 | 788 | 775 | 779 | 1,624,000 | 779 |
| 2009-11-06 | 790 | 792 | 781 | 787 | 2,341,000 | 787 |
| 2009-11-05 | 788 | 796 | 786 | 792 | 2,506,000 | 792 |
| 2009-11-04 | 789 | 808 | 777 | 798 | 3,808,000 | 798 |
| 2009-11-02 | 792 | 799 | 786 | 791 | 2,562,000 | 791 |
| 2009-10-30 | 800 | 806 | 785 | 798 | 2,568,000 | 798 |
| 2009-10-29 | 771 | 788 | 761 | 784 | 3,663,000 | 784 |
| 2009-10-28 | 794 | 797 | 779 | 782 | 2,182,000 | 782 |
| 2009-10-27 | 809 | 811 | 789 | 793 | 2,594,000 | 793 |
| 2009-10-26 | 799 | 822 | 796 | 810 | 3,549,000 | 810 |
| 2009-10-23 | 802 | 831 | 797 | 802 | 5,824,000 | 802 |
| 2009-10-22 | 784 | 792 | 780 | 790 | 2,784,000 | 790 |
| 2009-10-21 | 798 | 798 | 779 | 789 | 3,583,000 | 789 |
| 2009-10-20 | 785 | 800 | 785 | 789 | 4,676,000 | 789 |
| 2009-10-19 | 767 | 776 | 759 | 776 | 2,586,000 | 776 |
| 2009-10-16 | 785 | 785 | 765 | 771 | 2,352,000 | 771 |
| 2009-10-15 | 783 | 786 | 770 | 775 | 4,078,000 | 775 |
| 2009-10-14 | 776 | 793 | 755 | 767 | 5,422,000 | 767 |
| 2009-10-13 | 755 | 763 | 743 | 754 | 3,917,000 | 754 |
| 2009-10-09 | 748 | 753 | 737 | 753 | 3,262,000 | 753 |
| 2009-10-08 | 750 | 750 | 735 | 743 | 2,410,000 | 743 |
| 2009-10-07 | 721 | 750 | 712 | 747 | 4,661,000 | 747 |
| 2009-10-06 | 760 | 760 | 718 | 729 | 5,847,000 | 729 |
| 2009-10-05 | 763 | 763 | 738 | 750 | 3,424,000 | 750 |
| 2009-10-02 | 774 | 781 | 766 | 769 | 4,729,000 | 769 |
| 2009-10-01 | 793 | 793 | 765 | 771 | 4,832,000 | 771 |
| 2009-09-30 | 804 | 810 | 798 | 810 | 2,003,000 | 810 |
| 2009-09-29 | 801 | 807 | 793 | 801 | 3,501,000 | 801 |
| 2009-09-28 | 813 | 819 | 802 | 808 | 2,565,000 | 808 |
| 2009-09-25 | 835 | 835 | 811 | 823 | 2,246,000 | 823 |
| 2009-09-24 | 832 | 859 | 830 | 850 | 4,831,000 | 850 |
| 2009-09-18 | 835 | 835 | 808 | 822 | 2,390,000 | 822 |
| 2009-09-17 | 832 | 843 | 829 | 835 | 2,214,000 | 835 |
| 2009-09-16 | 842 | 845 | 827 | 831 | 2,666,000 | 831 |
| 2009-09-15 | 850 | 865 | 846 | 849 | 2,455,000 | 849 |
| 2009-09-14 | 868 | 868 | 844 | 855 | 2,174,000 | 855 |
| 2009-09-11 | 894 | 894 | 867 | 873 | 5,618,000 | 873 |
| 2009-09-10 | 860 | 890 | 855 | 884 | 4,234,000 | 884 |
| 2009-09-09 | 849 | 856 | 840 | 851 | 2,122,000 | 851 |
| 2009-09-08 | 856 | 858 | 848 | 857 | 3,388,000 | 857 |
| 2009-09-07 | 858 | 858 | 844 | 849 | 1,524,000 | 849 |
| 2009-09-04 | 856 | 856 | 840 | 848 | 3,270,000 | 848 |
| 2009-09-03 | 841 | 852 | 829 | 846 | 3,337,000 | 846 |
| 2009-09-02 | 858 | 860 | 844 | 848 | 3,642,000 | 848 |
| 2009-09-01 | 901 | 904 | 883 | 892 | 2,105,000 | 892 |
| 2009-08-31 | 880 | 900 | 876 | 894 | 3,909,000 | 894 |
| 2009-08-28 | 880 | 880 | 856 | 864 | 2,512,000 | 864 |
| 2009-08-27 | 873 | 873 | 850 | 870 | 3,058,000 | 870 |
| 2009-08-26 | 889 | 904 | 875 | 876 | 4,262,000 | 876 |
| 2009-08-25 | 890 | 897 | 877 | 888 | 2,172,000 | 888 |
| 2009-08-24 | 898 | 901 | 884 | 890 | 1,658,000 | 890 |
| 2009-08-21 | 890 | 892 | 856 | 868 | 2,105,000 | 868 |
| 2009-08-20 | 858 | 892 | 855 | 889 | 1,812,000 | 889 |
| 2009-08-19 | 875 | 875 | 856 | 860 | 1,570,000 | 860 |
| 2009-08-18 | 865 | 886 | 861 | 877 | 1,849,000 | 877 |
| 2009-08-17 | 899 | 900 | 873 | 875 | 2,177,000 | 875 |
| 2009-08-14 | 912 | 924 | 902 | 916 | 3,161,000 | 916 |
| 2009-08-13 | 908 | 908 | 899 | 902 | 2,300,000 | 902 |
| 2009-08-12 | 879 | 894 | 876 | 891 | 2,378,000 | 891 |
| 2009-08-11 | 870 | 902 | 863 | 899 | 2,463,000 | 899 |
| 2009-08-10 | 886 | 886 | 861 | 868 | 2,444,000 | 868 |
| 2009-08-07 | 866 | 869 | 850 | 866 | 2,947,000 | 866 |
| 2009-08-06 | 868 | 881 | 854 | 873 | 4,347,000 | 873 |
| 2009-08-05 | 865 | 882 | 851 | 867 | 3,448,000 | 867 |
| 2009-08-04 | 912 | 916 | 888 | 893 | 2,720,000 | 893 |
| 2009-08-03 | 894 | 895 | 879 | 892 | 1,511,000 | 892 |
| 2009-07-31 | 869 | 892 | 863 | 892 | 2,914,000 | 892 |
| 2009-07-30 | 872 | 872 | 848 | 859 | 2,392,000 | 859 |
| 2009-07-29 | 874 | 877 | 871 | 876 | 2,139,000 | 876 |
| 2009-07-28 | 883 | 885 | 872 | 884 | 2,737,000 | 884 |
| 2009-07-27 | 900 | 902 | 885 | 889 | 3,915,000 | 889 |
| 2009-07-24 | 867 | 870 | 859 | 870 | 2,311,000 | 870 |
| 2009-07-23 | 865 | 874 | 856 | 860 | 2,716,000 | 860 |
| 2009-07-22 | 877 | 878 | 866 | 872 | 1,652,000 | 872 |
| 2009-07-21 | 874 | 894 | 861 | 873 | 3,405,000 | 873 |
| 2009-07-17 | 847 | 857 | 843 | 854 | 1,836,000 | 854 |
| 2009-07-16 | 863 | 863 | 828 | 833 | 3,436,000 | 833 |
| 2009-07-15 | 847 | 848 | 826 | 836 | 2,704,000 | 836 |
| 2009-07-14 | 842 | 847 | 821 | 837 | 4,300,000 | 837 |
| 2009-07-13 | 858 | 868 | 828 | 831 | 3,789,000 | 831 |
| 2009-07-10 | 881 | 882 | 856 | 871 | 3,842,000 | 871 |
| 2009-07-09 | 890 | 905 | 882 | 887 | 2,198,000 | 887 |
| 2009-07-08 | 908 | 913 | 892 | 900 | 2,596,000 | 900 |
| 2009-07-07 | 942 | 949 | 932 | 937 | 1,965,000 | 937 |
| 2009-07-06 | 941 | 946 | 926 | 930 | 1,333,000 | 930 |
| 2009-07-03 | 952 | 955 | 929 | 947 | 2,229,000 | 947 |
| 2009-07-02 | 986 | 987 | 955 | 956 | 2,205,000 | 956 |
| 2009-07-01 | 965 | 994 | 964 | 975 | 1,975,000 | 975 |
| 2009-06-30 | 978 | 987 | 969 | 980 | 2,272,000 | 980 |
| 2009-06-29 | 973 | 987 | 951 | 958 | 2,033,000 | 958 |
| 2009-06-26 | 970 | 981 | 952 | 977 | 1,867,000 | 977 |
| 2009-06-25 | 944 | 977 | 942 | 969 | 2,750,000 | 969 |
| 2009-06-24 | 963 | 967 | 937 | 942 | 2,179,000 | 942 |
| 2009-06-23 | 961 | 966 | 942 | 957 | 3,899,000 | 957 |
| 2009-06-22 | 943 | 983 | 938 | 971 | 3,050,000 | 971 |
| 2009-06-19 | 951 | 973 | 949 | 952 | 1,709,000 | 952 |
| 2009-06-18 | 952 | 965 | 951 | 957 | 2,198,000 | 957 |
| 2009-06-17 | 978 | 1,001 | 975 | 982 | 3,569,000 | 982 |
| 2009-06-16 | 1,004 | 1,010 | 950 | 952 | 2,883,000 | 952 |
| 2009-06-15 | 982 | 1,018 | 980 | 1,008 | 3,544,000 | 1,008 |
| 2009-06-12 | 940 | 986 | 934 | 982 | 8,196,000 | 982 |
| 2009-06-11 | 941 | 948 | 924 | 924 | 2,696,000 | 924 |
| 2009-06-10 | 892 | 931 | 891 | 926 | 3,043,000 | 926 |
| 2009-06-09 | 900 | 911 | 884 | 893 | 1,522,000 | 893 |
| 2009-06-08 | 891 | 911 | 891 | 896 | 2,054,000 | 896 |
| 2009-06-05 | 910 | 910 | 883 | 891 | 3,423,000 | 891 |
| 2009-06-04 | 921 | 929 | 899 | 900 | 2,856,000 | 900 |
| 2009-06-03 | 948 | 954 | 927 | 928 | 1,661,000 | 928 |
| 2009-06-02 | 957 | 961 | 947 | 947 | 2,104,000 | 947 |
| 2009-06-01 | 920 | 949 | 919 | 944 | 1,879,000 | 944 |
| 2009-05-29 | 925 | 928 | 913 | 921 | 4,307,000 | 921 |
| 2009-05-28 | 930 | 939 | 919 | 926 | 1,975,000 | 926 |
| 2009-05-27 | 941 | 952 | 940 | 941 | 2,493,000 | 941 |
| 2009-05-26 | 947 | 948 | 923 | 931 | 1,713,000 | 931 |
| 2009-05-25 | 925 | 944 | 925 | 937 | 2,523,000 | 937 |
| 2009-05-22 | 895 | 913 | 890 | 911 | 2,157,000 | 911 |
| 2009-05-21 | 908 | 913 | 889 | 911 | 1,857,000 | 911 |
| 2009-05-20 | 912 | 920 | 905 | 910 | 1,907,000 | 910 |
| 2009-05-19 | 900 | 913 | 900 | 903 | 2,237,000 | 903 |
| 2009-05-18 | 900 | 900 | 876 | 880 | 1,892,000 | 880 |
| 2009-05-15 | 895 | 910 | 891 | 906 | 2,504,000 | 906 |
| 2009-05-14 | 877 | 879 | 863 | 875 | 2,692,000 | 875 |
| 2009-05-13 | 898 | 912 | 883 | 892 | 2,512,000 | 892 |
| 2009-05-12 | 928 | 934 | 901 | 903 | 2,871,000 | 903 |
| 2009-05-11 | 917 | 955 | 917 | 937 | 2,547,000 | 937 |
| 2009-05-08 | 931 | 944 | 909 | 924 | 3,079,000 | 924 |
| 2009-05-07 | 885 | 929 | 883 | 924 | 3,898,000 | 924 |
| 2009-05-01 | 848 | 860 | 844 | 855 | 2,055,000 | 855 |
| 2009-04-30 | 852 | 859 | 843 | 847 | 2,830,000 | 847 |
| 2009-04-28 | 856 | 864 | 818 | 822 | 2,714,000 | 822 |
| 2009-04-27 | 858 | 887 | 848 | 855 | 2,613,000 | 855 |
| 2009-04-24 | 856 | 856 | 835 | 844 | 2,452,000 | 844 |
| 2009-04-23 | 827 | 857 | 820 | 855 | 2,638,000 | 855 |
| 2009-04-22 | 833 | 835 | 814 | 816 | 2,022,000 | 816 |
| 2009-04-21 | 843 | 843 | 813 | 823 | 1,643,000 | 823 |
| 2009-04-20 | 850 | 854 | 836 | 845 | 1,600,000 | 845 |
| 2009-04-17 | 845 | 856 | 839 | 848 | 3,043,000 | 848 |
| 2009-04-16 | 839 | 855 | 826 | 832 | 2,643,000 | 832 |
| 2009-04-15 | 839 | 845 | 815 | 828 | 2,318,000 | 828 |
| 2009-04-14 | 844 | 850 | 821 | 849 | 2,827,000 | 849 |
| 2009-04-13 | 834 | 852 | 819 | 843 | 1,882,000 | 843 |
| 2009-04-10 | 850 | 850 | 820 | 844 | 2,818,000 | 844 |
| 2009-04-09 | 824 | 844 | 822 | 838 | 4,131,000 | 838 |
| 2009-04-08 | 834 | 837 | 812 | 821 | 2,136,000 | 821 |
| 2009-04-07 | 831 | 860 | 826 | 850 | 2,891,000 | 850 |
| 2009-04-06 | 835 | 840 | 808 | 816 | 2,310,000 | 816 |
| 2009-04-03 | 843 | 848 | 816 | 825 | 2,246,000 | 825 |
| 2009-04-02 | 797 | 840 | 785 | 833 | 3,219,000 | 833 |
| 2009-04-01 | 764 | 810 | 763 | 794 | 4,968,000 | 794 |
| 2009-03-31 | 762 | 773 | 742 | 744 | 2,412,000 | 744 |
| 2009-03-30 | 789 | 799 | 761 | 763 | 2,200,000 | 763 |
| 2009-03-27 | 790 | 815 | 789 | 794 | 2,408,000 | 794 |
| 2009-03-26 | 795 | 804 | 773 | 783 | 2,453,000 | 783 |
| 2009-03-25 | 789 | 800 | 779 | 795 | 3,231,000 | 795 |
| 2009-03-24 | 752 | 779 | 750 | 775 | 3,266,000 | 775 |
| 2009-03-23 | 707 | 744 | 704 | 742 | 3,094,000 | 742 |
| 2009-03-19 | 731 | 734 | 707 | 717 | 2,547,000 | 717 |
| 2009-03-18 | 740 | 762 | 729 | 736 | 4,039,000 | 736 |
| 2009-03-17 | 700 | 729 | 687 | 720 | 3,944,000 | 720 |
| 2009-03-16 | 643 | 680 | 643 | 670 | 2,260,000 | 670 |
| 2009-03-13 | 633 | 646 | 625 | 639 | 6,561,000 | 639 |
| 2009-03-12 | 622 | 630 | 616 | 623 | 2,891,000 | 623 |
| 2009-03-11 | 637 | 648 | 628 | 642 | 3,919,000 | 642 |
| 2009-03-10 | 607 | 624 | 603 | 617 | 3,197,000 | 617 |
| 2009-03-09 | 630 | 636 | 599 | 610 | 3,352,000 | 610 |
| 2009-03-06 | 635 | 642 | 626 | 630 | 3,168,000 | 630 |
| 2009-03-05 | 640 | 680 | 640 | 668 | 5,131,000 | 668 |
| 2009-03-04 | 601 | 644 | 592 | 639 | 5,129,000 | 639 |
| 2009-03-03 | 607 | 633 | 604 | 627 | 3,353,000 | 627 |
| 2009-03-02 | 641 | 644 | 626 | 635 | 3,193,000 | 635 |
| 2009-02-27 | 643 | 659 | 630 | 650 | 3,257,000 | 650 |
| 2009-02-26 | 640 | 651 | 625 | 633 | 4,033,000 | 633 |
| 2009-02-25 | 660 | 665 | 639 | 651 | 3,937,000 | 651 |
| 2009-02-24 | 660 | 661 | 646 | 654 | 2,557,000 | 654 |
| 2009-02-23 | 680 | 689 | 668 | 684 | 1,934,000 | 684 |
| 2009-02-20 | 709 | 718 | 692 | 697 | 2,452,000 | 697 |
| 2009-02-19 | 719 | 723 | 707 | 714 | 2,457,000 | 714 |
| 2009-02-18 | 706 | 714 | 702 | 712 | 1,836,000 | 712 |
| 2009-02-17 | 713 | 720 | 711 | 716 | 1,501,000 | 716 |
| 2009-02-16 | 727 | 731 | 717 | 723 | 2,089,000 | 723 |
| 2009-02-13 | 734 | 743 | 727 | 727 | 2,554,000 | 727 |
| 2009-02-12 | 717 | 721 | 707 | 717 | 3,201,000 | 717 |
| 2009-02-10 | 744 | 759 | 730 | 736 | 3,999,000 | 736 |
| 2009-02-09 | 755 | 755 | 723 | 723 | 2,958,000 | 723 |
| 2009-02-06 | 749 | 753 | 723 | 740 | 2,613,000 | 740 |
| 2009-02-05 | 771 | 771 | 734 | 739 | 3,329,000 | 739 |
| 2009-02-04 | 762 | 771 | 751 | 767 | 2,375,000 | 767 |
| 2009-02-03 | 759 | 793 | 755 | 764 | 2,708,000 | 764 |
| 2009-02-02 | 751 | 765 | 748 | 759 | 1,895,000 | 759 |
| 2009-01-30 | 770 | 771 | 759 | 769 | 2,599,000 | 769 |
| 2009-01-29 | 774 | 779 | 763 | 770 | 2,736,000 | 770 |
| 2009-01-28 | 766 | 773 | 751 | 764 | 1,859,000 | 764 |
| 2009-01-27 | 758 | 773 | 754 | 766 | 3,576,000 | 766 |
| 2009-01-26 | 745 | 768 | 745 | 756 | 3,015,000 | 756 |
| 2009-01-23 | 761 | 766 | 748 | 748 | 2,494,000 | 748 |
| 2009-01-22 | 762 | 777 | 752 | 777 | 3,128,000 | 777 |
| 2009-01-21 | 743 | 770 | 732 | 757 | 3,940,000 | 757 |
| 2009-01-20 | 752 | 760 | 738 | 743 | 2,403,000 | 743 |
| 2009-01-19 | 775 | 777 | 761 | 762 | 1,702,000 | 762 |
| 2009-01-16 | 746 | 770 | 739 | 765 | 2,816,000 | 765 |
| 2009-01-15 | 720 | 746 | 719 | 736 | 3,426,000 | 736 |
| 2009-01-14 | 752 | 763 | 745 | 751 | 2,323,000 | 751 |
| 2009-01-13 | 815 | 815 | 750 | 751 | 4,626,000 | 751 |
| 2009-01-09 | 840 | 845 | 810 | 820 | 4,928,000 | 820 |
| 2009-01-08 | 804 | 814 | 799 | 805 | 2,920,000 | 805 |
| 2009-01-07 | 815 | 830 | 810 | 824 | 2,990,000 | 824 |
| 2009-01-06 | 805 | 810 | 792 | 799 | 1,982,000 | 799 |
| 2009-01-05 | 800 | 803 | 782 | 789 | 1,138,000 | 789 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株