1928 積水ハウス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 825 | 829 | 816 | 821 | 1,549,000 | 821 |
| 2010-12-29 | 826 | 830 | 823 | 830 | 916,000 | 830 |
| 2010-12-28 | 828 | 830 | 824 | 827 | 1,686,000 | 827 |
| 2010-12-27 | 818 | 831 | 818 | 827 | 2,831,000 | 827 |
| 2010-12-24 | 811 | 819 | 811 | 818 | 1,536,000 | 818 |
| 2010-12-22 | 808 | 821 | 807 | 817 | 3,324,000 | 817 |
| 2010-12-21 | 808 | 812 | 802 | 810 | 2,170,000 | 810 |
| 2010-12-20 | 807 | 808 | 800 | 806 | 3,533,000 | 806 |
| 2010-12-17 | 804 | 810 | 798 | 798 | 5,117,000 | 798 |
| 2010-12-16 | 801 | 804 | 795 | 797 | 3,804,000 | 797 |
| 2010-12-15 | 796 | 804 | 793 | 797 | 3,371,000 | 797 |
| 2010-12-14 | 794 | 800 | 792 | 800 | 3,219,000 | 800 |
| 2010-12-13 | 810 | 810 | 788 | 796 | 5,504,000 | 796 |
| 2010-12-10 | 819 | 819 | 802 | 803 | 5,883,000 | 803 |
| 2010-12-09 | 811 | 814 | 807 | 809 | 3,403,000 | 809 |
| 2010-12-08 | 824 | 824 | 809 | 814 | 5,168,000 | 814 |
| 2010-12-07 | 810 | 826 | 807 | 825 | 4,107,000 | 825 |
| 2010-12-06 | 815 | 819 | 809 | 816 | 2,149,000 | 816 |
| 2010-12-03 | 823 | 824 | 812 | 814 | 1,569,000 | 814 |
| 2010-12-02 | 817 | 820 | 810 | 817 | 2,346,000 | 817 |
| 2010-12-01 | 795 | 803 | 791 | 802 | 1,784,000 | 802 |
| 2010-11-30 | 801 | 807 | 794 | 795 | 2,394,000 | 795 |
| 2010-11-29 | 787 | 811 | 783 | 810 | 3,165,000 | 810 |
| 2010-11-26 | 792 | 797 | 786 | 787 | 1,674,000 | 787 |
| 2010-11-25 | 795 | 801 | 791 | 796 | 1,859,000 | 796 |
| 2010-11-24 | 792 | 800 | 790 | 794 | 1,569,000 | 794 |
| 2010-11-22 | 813 | 813 | 799 | 799 | 1,475,000 | 799 |
| 2010-11-19 | 812 | 814 | 796 | 798 | 2,198,000 | 798 |
| 2010-11-18 | 793 | 808 | 790 | 808 | 2,916,000 | 808 |
| 2010-11-17 | 784 | 794 | 783 | 790 | 1,284,000 | 790 |
| 2010-11-16 | 804 | 805 | 785 | 790 | 2,824,000 | 790 |
| 2010-11-15 | 788 | 789 | 778 | 784 | 1,506,000 | 784 |
| 2010-11-12 | 788 | 797 | 784 | 784 | 1,506,000 | 784 |
| 2010-11-11 | 790 | 793 | 784 | 788 | 1,706,000 | 788 |
| 2010-11-10 | 789 | 798 | 786 | 791 | 3,021,000 | 791 |
| 2010-11-09 | 789 | 796 | 782 | 791 | 3,871,000 | 791 |
| 2010-11-08 | 782 | 805 | 780 | 798 | 3,642,000 | 798 |
| 2010-11-05 | 771 | 781 | 769 | 774 | 2,125,000 | 774 |
| 2010-11-04 | 762 | 764 | 755 | 758 | 1,874,000 | 758 |
| 2010-11-02 | 748 | 752 | 743 | 747 | 1,441,000 | 747 |
| 2010-11-01 | 753 | 763 | 742 | 746 | 2,096,000 | 746 |
| 2010-10-29 | 757 | 760 | 749 | 757 | 3,406,000 | 757 |
| 2010-10-28 | 754 | 760 | 750 | 754 | 2,574,000 | 754 |
| 2010-10-27 | 767 | 768 | 752 | 762 | 2,410,000 | 762 |
| 2010-10-26 | 769 | 770 | 759 | 762 | 2,236,000 | 762 |
| 2010-10-25 | 776 | 780 | 767 | 769 | 1,392,000 | 769 |
| 2010-10-22 | 777 | 780 | 772 | 773 | 1,294,000 | 773 |
| 2010-10-21 | 775 | 783 | 769 | 774 | 2,289,000 | 774 |
| 2010-10-20 | 779 | 779 | 762 | 775 | 2,504,000 | 775 |
| 2010-10-19 | 780 | 795 | 780 | 788 | 1,476,000 | 788 |
| 2010-10-18 | 779 | 784 | 776 | 784 | 1,799,000 | 784 |
| 2010-10-15 | 782 | 785 | 772 | 774 | 2,102,000 | 774 |
| 2010-10-14 | 785 | 792 | 774 | 789 | 3,597,000 | 789 |
| 2010-10-13 | 790 | 791 | 772 | 774 | 3,171,000 | 774 |
| 2010-10-12 | 806 | 807 | 779 | 781 | 3,328,000 | 781 |
| 2010-10-08 | 793 | 805 | 793 | 795 | 4,302,000 | 795 |
| 2010-10-07 | 786 | 808 | 786 | 790 | 4,568,000 | 790 |
| 2010-10-06 | 770 | 792 | 765 | 792 | 6,329,000 | 792 |
| 2010-10-05 | 749 | 765 | 741 | 759 | 3,834,000 | 759 |
| 2010-10-04 | 757 | 770 | 746 | 749 | 4,816,000 | 749 |
| 2010-10-01 | 758 | 761 | 741 | 754 | 4,593,000 | 754 |
| 2010-09-30 | 759 | 760 | 748 | 750 | 3,852,000 | 750 |
| 2010-09-29 | 758 | 762 | 753 | 758 | 5,440,000 | 758 |
| 2010-09-28 | 756 | 759 | 754 | 756 | 3,094,000 | 756 |
| 2010-09-27 | 758 | 758 | 748 | 755 | 4,948,000 | 755 |
| 2010-09-24 | 741 | 759 | 734 | 750 | 7,206,000 | 750 |
| 2010-09-22 | 718 | 734 | 717 | 731 | 3,394,000 | 731 |
| 2010-09-21 | 727 | 728 | 717 | 721 | 2,623,000 | 721 |
| 2010-09-17 | 726 | 729 | 717 | 722 | 4,871,000 | 722 |
| 2010-09-16 | 746 | 748 | 723 | 724 | 3,587,000 | 724 |
| 2010-09-15 | 722 | 739 | 715 | 735 | 4,884,000 | 735 |
| 2010-09-14 | 738 | 740 | 718 | 722 | 4,180,000 | 722 |
| 2010-09-13 | 746 | 755 | 734 | 735 | 3,566,000 | 735 |
| 2010-09-10 | 745 | 756 | 742 | 745 | 5,260,000 | 745 |
| 2010-09-09 | 744 | 746 | 736 | 743 | 3,102,000 | 743 |
| 2010-09-08 | 744 | 747 | 731 | 736 | 2,998,000 | 736 |
| 2010-09-07 | 750 | 758 | 748 | 757 | 2,464,000 | 757 |
| 2010-09-06 | 759 | 761 | 748 | 759 | 2,131,000 | 759 |
| 2010-09-03 | 751 | 757 | 744 | 754 | 2,330,000 | 754 |
| 2010-09-02 | 760 | 761 | 741 | 749 | 2,564,000 | 749 |
| 2010-09-01 | 727 | 742 | 717 | 742 | 3,390,000 | 742 |
| 2010-08-31 | 748 | 750 | 727 | 728 | 2,273,000 | 728 |
| 2010-08-30 | 756 | 770 | 751 | 763 | 4,540,000 | 763 |
| 2010-08-27 | 730 | 744 | 730 | 741 | 4,361,000 | 741 |
| 2010-08-26 | 753 | 753 | 734 | 742 | 2,797,000 | 742 |
| 2010-08-25 | 743 | 757 | 740 | 743 | 2,433,000 | 743 |
| 2010-08-24 | 749 | 753 | 740 | 749 | 2,505,000 | 749 |
| 2010-08-23 | 764 | 765 | 754 | 757 | 2,111,000 | 757 |
| 2010-08-20 | 773 | 777 | 761 | 764 | 3,395,000 | 764 |
| 2010-08-19 | 793 | 795 | 781 | 788 | 3,271,000 | 788 |
| 2010-08-18 | 784 | 788 | 768 | 781 | 3,430,000 | 781 |
| 2010-08-17 | 768 | 784 | 768 | 782 | 1,132,000 | 782 |
| 2010-08-16 | 772 | 780 | 769 | 775 | 2,211,000 | 775 |
| 2010-08-13 | 774 | 781 | 768 | 773 | 2,278,000 | 773 |
| 2010-08-12 | 769 | 778 | 766 | 778 | 2,627,000 | 778 |
| 2010-08-11 | 786 | 792 | 771 | 784 | 2,774,000 | 784 |
| 2010-08-10 | 805 | 814 | 795 | 801 | 2,215,000 | 801 |
| 2010-08-09 | 791 | 803 | 789 | 801 | 1,527,000 | 801 |
| 2010-08-06 | 784 | 800 | 781 | 798 | 1,864,000 | 798 |
| 2010-08-05 | 791 | 793 | 781 | 788 | 1,517,000 | 788 |
| 2010-08-04 | 791 | 792 | 777 | 783 | 2,131,000 | 783 |
| 2010-08-03 | 794 | 797 | 784 | 790 | 2,267,000 | 790 |
| 2010-08-02 | 772 | 782 | 768 | 775 | 2,042,000 | 775 |
| 2010-07-30 | 782 | 782 | 762 | 767 | 1,968,000 | 767 |
| 2010-07-29 | 782 | 786 | 776 | 780 | 2,589,000 | 780 |
| 2010-07-28 | 783 | 794 | 781 | 790 | 3,777,000 | 790 |
| 2010-07-27 | 800 | 800 | 782 | 782 | 3,647,000 | 782 |
| 2010-07-26 | 797 | 802 | 794 | 799 | 1,675,000 | 799 |
| 2010-07-23 | 781 | 794 | 779 | 786 | 2,837,000 | 786 |
| 2010-07-22 | 763 | 775 | 759 | 772 | 2,176,000 | 772 |
| 2010-07-21 | 773 | 775 | 763 | 766 | 2,244,000 | 766 |
| 2010-07-20 | 766 | 776 | 762 | 765 | 1,767,000 | 765 |
| 2010-07-16 | 777 | 781 | 769 | 771 | 1,771,000 | 771 |
| 2010-07-15 | 778 | 781 | 774 | 780 | 1,377,000 | 780 |
| 2010-07-14 | 788 | 788 | 778 | 781 | 2,231,000 | 781 |
| 2010-07-13 | 778 | 779 | 768 | 774 | 1,612,000 | 774 |
| 2010-07-12 | 776 | 780 | 770 | 771 | 1,202,000 | 771 |
| 2010-07-09 | 789 | 789 | 775 | 780 | 2,313,000 | 780 |
| 2010-07-08 | 787 | 788 | 777 | 780 | 2,188,000 | 780 |
| 2010-07-07 | 770 | 770 | 759 | 765 | 1,601,000 | 765 |
| 2010-07-06 | 757 | 772 | 750 | 771 | 2,942,000 | 771 |
| 2010-07-05 | 752 | 764 | 747 | 759 | 1,856,000 | 759 |
| 2010-07-02 | 760 | 762 | 744 | 747 | 2,122,000 | 747 |
| 2010-07-01 | 750 | 759 | 749 | 755 | 2,152,000 | 755 |
| 2010-06-30 | 761 | 770 | 758 | 764 | 2,000,000 | 764 |
| 2010-06-29 | 783 | 784 | 770 | 774 | 2,529,000 | 774 |
| 2010-06-28 | 796 | 798 | 781 | 783 | 1,983,000 | 783 |
| 2010-06-25 | 782 | 797 | 782 | 797 | 2,951,000 | 797 |
| 2010-06-24 | 790 | 805 | 790 | 796 | 1,858,000 | 796 |
| 2010-06-23 | 798 | 798 | 790 | 795 | 2,440,000 | 795 |
| 2010-06-22 | 800 | 806 | 797 | 801 | 2,117,000 | 801 |
| 2010-06-21 | 803 | 809 | 800 | 806 | 3,410,000 | 806 |
| 2010-06-18 | 799 | 800 | 790 | 792 | 2,774,000 | 792 |
| 2010-06-17 | 811 | 812 | 798 | 801 | 3,385,000 | 801 |
| 2010-06-16 | 823 | 824 | 808 | 812 | 4,057,000 | 812 |
| 2010-06-15 | 823 | 823 | 806 | 808 | 3,808,000 | 808 |
| 2010-06-14 | 821 | 827 | 821 | 824 | 3,243,000 | 824 |
| 2010-06-11 | 834 | 838 | 807 | 813 | 11,665,000 | 813 |
| 2010-06-10 | 839 | 856 | 835 | 849 | 3,004,000 | 849 |
| 2010-06-09 | 834 | 845 | 831 | 841 | 2,942,000 | 841 |
| 2010-06-08 | 840 | 852 | 834 | 839 | 3,815,000 | 839 |
| 2010-06-07 | 863 | 864 | 849 | 852 | 3,028,000 | 852 |
| 2010-06-04 | 870 | 874 | 856 | 874 | 2,962,000 | 874 |
| 2010-06-03 | 868 | 881 | 866 | 874 | 4,141,000 | 874 |
| 2010-06-02 | 843 | 860 | 837 | 853 | 5,138,000 | 853 |
| 2010-06-01 | 822 | 845 | 810 | 844 | 3,970,000 | 844 |
| 2010-05-31 | 816 | 830 | 810 | 822 | 2,266,000 | 822 |
| 2010-05-28 | 827 | 839 | 820 | 826 | 3,363,000 | 826 |
| 2010-05-27 | 802 | 813 | 793 | 812 | 4,589,000 | 812 |
| 2010-05-26 | 826 | 831 | 804 | 810 | 7,962,000 | 810 |
| 2010-05-25 | 829 | 838 | 822 | 827 | 6,360,000 | 827 |
| 2010-05-24 | 807 | 833 | 806 | 829 | 8,623,000 | 829 |
| 2010-05-21 | 790 | 797 | 781 | 792 | 3,200,000 | 792 |
| 2010-05-20 | 827 | 834 | 812 | 817 | 2,238,000 | 817 |
| 2010-05-19 | 814 | 828 | 811 | 827 | 2,412,000 | 827 |
| 2010-05-18 | 842 | 844 | 827 | 831 | 2,561,000 | 831 |
| 2010-05-17 | 830 | 844 | 826 | 835 | 4,212,000 | 835 |
| 2010-05-14 | 848 | 854 | 839 | 845 | 4,401,000 | 845 |
| 2010-05-13 | 868 | 870 | 856 | 863 | 2,506,000 | 863 |
| 2010-05-12 | 867 | 868 | 856 | 859 | 3,641,000 | 859 |
| 2010-05-11 | 873 | 880 | 862 | 866 | 4,014,000 | 866 |
| 2010-05-10 | 844 | 860 | 842 | 859 | 2,628,000 | 859 |
| 2010-05-07 | 844 | 854 | 831 | 844 | 5,095,000 | 844 |
| 2010-05-06 | 884 | 884 | 848 | 859 | 5,307,000 | 859 |
| 2010-04-30 | 898 | 901 | 891 | 899 | 2,426,000 | 899 |
| 2010-04-28 | 886 | 890 | 876 | 883 | 2,318,000 | 883 |
| 2010-04-27 | 903 | 906 | 894 | 901 | 1,327,000 | 901 |
| 2010-04-26 | 902 | 916 | 902 | 909 | 2,054,000 | 909 |
| 2010-04-23 | 887 | 891 | 880 | 888 | 2,323,000 | 888 |
| 2010-04-22 | 901 | 903 | 885 | 894 | 2,157,000 | 894 |
| 2010-04-21 | 899 | 909 | 897 | 906 | 1,727,000 | 906 |
| 2010-04-20 | 900 | 903 | 887 | 891 | 2,142,000 | 891 |
| 2010-04-19 | 890 | 896 | 887 | 891 | 2,516,000 | 891 |
| 2010-04-16 | 907 | 912 | 897 | 899 | 3,545,000 | 899 |
| 2010-04-15 | 938 | 938 | 917 | 919 | 2,431,000 | 919 |
| 2010-04-14 | 926 | 937 | 921 | 926 | 2,843,000 | 926 |
| 2010-04-13 | 915 | 916 | 906 | 911 | 3,474,000 | 911 |
| 2010-04-12 | 914 | 931 | 906 | 921 | 2,273,000 | 921 |
| 2010-04-09 | 920 | 921 | 915 | 920 | 3,271,000 | 920 |
| 2010-04-08 | 932 | 935 | 923 | 923 | 1,818,000 | 923 |
| 2010-04-07 | 936 | 937 | 931 | 932 | 2,466,000 | 932 |
| 2010-04-06 | 937 | 950 | 933 | 936 | 2,940,000 | 936 |
| 2010-04-05 | 950 | 952 | 942 | 942 | 1,675,000 | 942 |
| 2010-04-02 | 936 | 953 | 930 | 950 | 2,193,000 | 950 |
| 2010-04-01 | 943 | 944 | 929 | 934 | 3,747,000 | 934 |
| 2010-03-31 | 937 | 946 | 931 | 934 | 4,008,000 | 934 |
| 2010-03-30 | 934 | 940 | 932 | 939 | 2,637,000 | 939 |
| 2010-03-29 | 930 | 941 | 930 | 936 | 2,259,000 | 936 |
| 2010-03-26 | 927 | 936 | 922 | 936 | 2,896,000 | 936 |
| 2010-03-25 | 930 | 934 | 924 | 928 | 2,031,000 | 928 |
| 2010-03-24 | 927 | 934 | 921 | 929 | 1,823,000 | 929 |
| 2010-03-23 | 928 | 936 | 919 | 932 | 3,258,000 | 932 |
| 2010-03-19 | 948 | 949 | 935 | 943 | 2,446,000 | 943 |
| 2010-03-18 | 952 | 959 | 947 | 949 | 1,847,000 | 949 |
| 2010-03-17 | 957 | 962 | 949 | 955 | 3,025,000 | 955 |
| 2010-03-16 | 964 | 977 | 957 | 957 | 3,905,000 | 957 |
| 2010-03-15 | 953 | 964 | 949 | 963 | 2,132,000 | 963 |
| 2010-03-12 | 953 | 953 | 934 | 948 | 5,223,000 | 948 |
| 2010-03-11 | 933 | 945 | 927 | 943 | 2,237,000 | 943 |
| 2010-03-10 | 928 | 935 | 920 | 923 | 2,004,000 | 923 |
| 2010-03-09 | 924 | 950 | 921 | 928 | 3,897,000 | 928 |
| 2010-03-08 | 930 | 930 | 908 | 915 | 2,832,000 | 915 |
| 2010-03-05 | 888 | 904 | 888 | 902 | 5,352,000 | 902 |
| 2010-03-04 | 878 | 881 | 865 | 867 | 3,996,000 | 867 |
| 2010-03-03 | 899 | 903 | 881 | 890 | 4,950,000 | 890 |
| 2010-03-02 | 888 | 901 | 874 | 899 | 5,134,000 | 899 |
| 2010-03-01 | 863 | 870 | 863 | 870 | 1,802,000 | 870 |
| 2010-02-26 | 868 | 869 | 858 | 868 | 2,333,000 | 868 |
| 2010-02-25 | 866 | 874 | 860 | 862 | 1,792,000 | 862 |
| 2010-02-24 | 869 | 870 | 858 | 865 | 2,016,000 | 865 |
| 2010-02-23 | 875 | 887 | 868 | 884 | 2,949,000 | 884 |
| 2010-02-22 | 877 | 883 | 868 | 873 | 2,394,000 | 873 |
| 2010-02-19 | 873 | 874 | 850 | 852 | 1,751,000 | 852 |
| 2010-02-18 | 870 | 872 | 863 | 870 | 1,459,000 | 870 |
| 2010-02-17 | 870 | 874 | 865 | 869 | 2,240,000 | 869 |
| 2010-02-16 | 858 | 863 | 854 | 855 | 1,121,000 | 855 |
| 2010-02-15 | 877 | 879 | 856 | 862 | 1,872,000 | 862 |
| 2010-02-12 | 859 | 876 | 859 | 873 | 5,507,000 | 873 |
| 2010-02-10 | 825 | 833 | 821 | 826 | 2,963,000 | 826 |
| 2010-02-09 | 825 | 830 | 822 | 825 | 2,149,000 | 825 |
| 2010-02-08 | 849 | 854 | 836 | 840 | 2,389,000 | 840 |
| 2010-02-05 | 862 | 866 | 849 | 857 | 3,284,000 | 857 |
| 2010-02-04 | 870 | 880 | 866 | 874 | 2,604,000 | 874 |
| 2010-02-03 | 851 | 879 | 850 | 874 | 3,976,000 | 874 |
| 2010-02-02 | 850 | 853 | 838 | 846 | 2,949,000 | 846 |
| 2010-02-01 | 850 | 850 | 834 | 849 | 3,040,000 | 849 |
| 2010-01-29 | 858 | 860 | 853 | 855 | 2,611,000 | 855 |
| 2010-01-28 | 862 | 869 | 846 | 867 | 2,571,000 | 867 |
| 2010-01-27 | 870 | 875 | 861 | 862 | 4,206,000 | 862 |
| 2010-01-26 | 861 | 883 | 859 | 877 | 4,360,000 | 877 |
| 2010-01-25 | 880 | 889 | 872 | 876 | 4,208,000 | 876 |
| 2010-01-22 | 920 | 921 | 895 | 899 | 5,472,000 | 899 |
| 2010-01-21 | 860 | 912 | 855 | 912 | 9,977,000 | 912 |
| 2010-01-20 | 893 | 893 | 870 | 874 | 2,155,000 | 874 |
| 2010-01-19 | 879 | 885 | 875 | 881 | 2,526,000 | 881 |
| 2010-01-18 | 876 | 882 | 871 | 881 | 2,688,000 | 881 |
| 2010-01-15 | 872 | 877 | 862 | 876 | 4,502,000 | 876 |
| 2010-01-14 | 878 | 889 | 870 | 880 | 3,786,000 | 880 |
| 2010-01-13 | 892 | 902 | 885 | 887 | 3,018,000 | 887 |
| 2010-01-12 | 878 | 899 | 877 | 896 | 3,195,000 | 896 |
| 2010-01-08 | 891 | 895 | 876 | 881 | 3,484,000 | 881 |
| 2010-01-07 | 870 | 885 | 868 | 883 | 3,145,000 | 883 |
| 2010-01-06 | 860 | 875 | 853 | 870 | 2,908,000 | 870 |
| 2010-01-05 | 865 | 868 | 848 | 853 | 2,358,000 | 853 |
| 2010-01-04 | 855 | 864 | 853 | 853 | 2,190,000 | 853 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株