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