1928 積水ハウス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	676	683	676	683	1,580,000	683
2011-12-29	673	678	673	677	1,399,000	677
2011-12-28	683	688	678	680	1,334,000	680
2011-12-27	681	687	680	686	803,000	686
2011-12-26	697	697	686	686	1,318,000	686
2011-12-22	680	686	677	680	1,364,000	680
2011-12-21	678	682	677	679	1,585,000	679
2011-12-20	672	675	670	674	1,453,000	674
2011-12-19	676	679	671	674	2,108,000	674
2011-12-16	690	692	683	685	1,899,000	685
2011-12-15	683	690	681	687	2,021,000	687
2011-12-14	688	693	685	691	2,452,000	691
2011-12-13	688	695	686	693	2,112,000	693
2011-12-12	694	700	693	699	3,317,000	699
2011-12-09	676	696	672	689	10,486,000	689
2011-12-08	678	680	670	674	2,264,000	674
2011-12-07	678	689	675	686	2,395,000	686
2011-12-06	675	683	674	674	1,453,000	674
2011-12-05	679	684	676	680	1,459,000	680
2011-12-02	678	680	673	678	1,875,000	678
2011-12-01	676	683	670	673	3,084,000	673
2011-11-30	666	669	660	665	1,873,000	665
2011-11-29	667	672	660	669	2,063,000	669
2011-11-28	662	669	654	668	1,805,000	668
2011-11-25	665	667	655	656	2,245,000	656
2011-11-24	650	663	650	656	2,604,000	656
2011-11-22	651	664	649	662	2,800,000	662
2011-11-21	651	657	648	650	1,927,000	650
2011-11-18	646	653	645	651	2,057,000	651
2011-11-17	652	658	644	656	2,200,000	656
2011-11-16	665	666	653	656	1,744,000	656
2011-11-15	668	676	662	664	1,905,000	664
2011-11-14	676	676	668	674	2,157,000	674
2011-11-11	678	678	664	667	2,441,000	667
2011-11-10	669	677	666	676	2,370,000	676
2011-11-09	683	689	679	688	2,248,000	688
2011-11-08	680	684	667	671	2,233,000	671
2011-11-07	682	686	676	679	1,931,000	679
2011-11-04	680	684	673	683	2,802,000	683
2011-11-02	690	691	671	676	3,948,000	676
2011-11-01	698	702	693	693	2,402,000	693
2011-10-31	702	716	702	705	2,914,000	705
2011-10-28	719	722	705	711	4,279,000	711
2011-10-27	692	710	690	710	4,023,000	710
2011-10-26	690	698	684	692	2,473,000	692
2011-10-25	702	707	695	697	1,963,000	697
2011-10-24	701	709	700	704	1,870,000	704
2011-10-21	700	704	693	697	1,220,000	697
2011-10-20	695	700	691	697	2,676,000	697
2011-10-19	695	705	692	698	2,745,000	698
2011-10-18	696	705	688	689	2,345,000	689
2011-10-17	704	710	703	708	1,790,000	708
2011-10-14	696	699	690	697	3,396,000	697
2011-10-13	705	706	695	705	3,244,000	705
2011-10-12	706	714	699	702	4,001,000	702
2011-10-11	713	722	710	713	4,382,000	713
2011-10-07	720	727	710	712	3,153,000	712
2011-10-06	725	730	707	721	5,180,000	721
2011-10-05	734	734	714	722	3,379,000	722
2011-10-04	729	732	719	728	5,331,000	728
2011-10-03	724	741	715	740	4,394,000	740
2011-09-30	734	739	727	735	3,448,000	735
2011-09-29	722	739	719	738	4,165,000	738
2011-09-28	720	735	717	728	3,426,000	728
2011-09-27	708	722	702	722	3,523,000	722
2011-09-26	713	718	699	701	4,187,000	701
2011-09-22	710	717	705	715	3,861,000	715
2011-09-21	721	726	718	723	2,364,000	723
2011-09-20	720	723	714	721	1,984,000	721
2011-09-16	731	732	722	728	3,391,000	728
2011-09-15	707	726	707	720	4,984,000	720
2011-09-14	701	707	695	697	2,543,000	697
2011-09-13	703	709	696	705	2,827,000	705
2011-09-12	695	700	686	698	3,170,000	698
2011-09-09	700	724	700	708	8,511,000	708
2011-09-08	682	688	680	688	1,791,000	688
2011-09-07	681	684	672	680	2,600,000	680
2011-09-06	680	682	669	671	4,078,000	671
2011-09-05	677	681	671	679	2,980,000	679
2011-09-02	682	689	675	686	3,040,000	686
2011-09-01	687	698	686	692	3,264,000	692
2011-08-31	684	687	675	686	2,999,000	686
2011-08-30	675	688	673	681	4,531,000	681
2011-08-29	655	667	650	661	2,516,000	661
2011-08-26	650	664	648	658	2,910,000	658
2011-08-25	658	665	655	656	2,677,000	656
2011-08-24	657	661	647	648	2,045,000	648
2011-08-23	653	659	648	652	3,157,000	652
2011-08-22	645	652	644	649	2,599,000	649
2011-08-19	646	650	642	643	2,788,000	643
2011-08-18	669	669	653	656	3,687,000	656
2011-08-17	664	670	663	668	2,542,000	668
2011-08-16	671	672	666	669	1,679,000	669
2011-08-15	671	675	663	666	2,559,000	666
2011-08-12	669	671	658	664	3,571,000	664
2011-08-11	652	667	651	665	2,884,000	665
2011-08-10	678	678	667	671	3,669,000	671
2011-08-09	669	671	651	666	5,834,000	666
2011-08-08	693	695	681	682	3,297,000	682
2011-08-05	696	705	691	701	3,078,000	701
2011-08-04	713	725	711	720	3,639,000	720
2011-08-03	718	720	706	709	5,045,000	709
2011-08-02	735	739	731	733	2,173,000	733
2011-08-01	734	744	734	737	2,604,000	737
2011-07-29	726	739	726	735	2,404,000	735
2011-07-28	739	739	725	729	1,911,000	729
2011-07-27	752	752	741	743	3,095,000	743
2011-07-26	755	762	754	760	3,552,000	760
2011-07-25	763	765	752	755	4,145,000	755
2011-07-22	755	768	753	765	3,735,000	765
2011-07-21	750	754	744	749	3,120,000	749
2011-07-20	754	756	748	752	1,573,000	752
2011-07-19	745	751	744	749	1,529,000	749
2011-07-15	740	751	740	750	1,940,000	750
2011-07-14	746	747	737	742	2,441,000	742
2011-07-13	740	751	739	748	2,610,000	748
2011-07-12	739	745	739	742	2,385,000	742
2011-07-11	750	754	747	749	2,736,000	749
2011-07-08	763	763	753	756	3,218,000	756
2011-07-07	760	763	756	759	1,701,000	759
2011-07-06	757	762	752	762	2,615,000	762
2011-07-05	752	756	749	751	2,894,000	751
2011-07-04	750	752	746	750	1,972,000	750
2011-07-01	745	747	735	739	3,324,000	739
2011-06-30	745	749	740	746	2,925,000	746
2011-06-29	740	743	732	741	3,462,000	741
2011-06-28	728	732	724	728	3,060,000	728
2011-06-27	724	725	720	723	2,683,000	723
2011-06-24	725	727	719	724	1,768,000	724
2011-06-23	714	726	713	721	2,874,000	721
2011-06-22	708	726	707	722	9,101,000	722
2011-06-21	706	708	691	700	5,786,000	700
2011-06-20	710	713	699	705	5,691,000	705
2011-06-17	722	730	710	717	9,857,000	717
2011-06-16	767	769	758	760	3,970,000	760
2011-06-15	775	781	774	775	1,586,000	775
2011-06-14	769	782	767	777	1,901,000	777
2011-06-13	765	775	765	768	2,317,000	768
2011-06-10	767	777	765	773	5,161,000	773
2011-06-09	758	762	754	762	1,692,000	762
2011-06-08	760	765	758	765	2,266,000	765
2011-06-07	760	767	758	766	2,347,000	766
2011-06-06	754	763	752	760	2,742,000	760
2011-06-03	760	772	756	756	1,962,000	756
2011-06-02	767	767	759	762	2,881,000	762
2011-06-01	771	774	765	772	1,757,000	772
2011-05-31	764	775	764	774	1,995,000	774
2011-05-30	763	765	757	763	1,292,000	763
2011-05-27	768	770	763	764	1,647,000	764
2011-05-26	773	777	766	774	2,096,000	774
2011-05-25	762	769	759	763	2,027,000	763
2011-05-24	761	770	758	766	2,968,000	766
2011-05-23	774	774	765	767	1,391,000	767
2011-05-20	781	785	775	777	1,695,000	777
2011-05-19	788	789	775	777	1,349,000	777
2011-05-18	775	784	772	782	1,893,000	782
2011-05-17	772	772	762	768	1,738,000	768
2011-05-16	770	773	767	772	1,342,000	772
2011-05-13	782	783	766	772	2,737,000	772
2011-05-12	784	793	781	781	1,956,000	781
2011-05-11	778	795	776	793	6,384,000	793
2011-05-10	776	780	761	766	5,010,000	766
2011-05-09	769	775	768	771	2,579,000	771
2011-05-06	770	772	764	769	3,823,000	769
2011-05-02	786	787	774	780	3,223,000	780
2011-04-28	762	777	757	777	4,823,000	777
2011-04-27	764	768	752	754	4,700,000	754
2011-04-26	765	766	759	763	2,041,000	763
2011-04-25	766	775	764	765	1,796,000	765
2011-04-22	768	772	764	766	2,196,000	766
2011-04-21	777	777	765	767	2,785,000	767
2011-04-20	783	783	770	773	4,288,000	773
2011-04-19	782	785	775	779	1,940,000	779
2011-04-18	800	806	791	791	2,402,000	791
2011-04-15	802	809	798	800	5,191,000	800
2011-04-14	776	800	773	793	4,584,000	793
2011-04-13	779	788	772	778	4,193,000	778
2011-04-12	770	773	762	767	2,408,000	767
2011-04-11	780	782	776	777	1,959,000	777
2011-04-08	765	780	761	775	4,112,000	775
2011-04-07	790	792	763	764	3,975,000	764
2011-04-06	779	788	771	779	6,322,000	779
2011-04-05	779	779	761	765	3,915,000	765
2011-04-04	780	783	770	781	3,649,000	781
2011-04-01	788	788	776	777	3,613,000	777
2011-03-31	796	796	772	780	4,700,000	780
2011-03-30	783	796	778	796	3,312,000	796
2011-03-29	801	803	773	779	7,478,000	779
2011-03-28	817	817	801	807	3,018,000	807
2011-03-25	818	818	801	809	3,760,000	809
2011-03-24	811	815	801	805	4,836,000	805
2011-03-23	820	826	792	799	4,802,000	799
2011-03-22	801	818	790	812	6,352,000	812
2011-03-18	770	777	757	768	6,139,000	768
2011-03-17	768	775	753	756	9,313,000	756
2011-03-16	807	808	760	792	11,222,000	792
2011-03-15	842	842	719	732	11,330,000	732
2011-03-14	890	944	856	869	19,681,000	869
2011-03-11	796	801	790	794	7,265,000	794
2011-03-10	811	814	799	807	4,075,000	807
2011-03-09	813	821	808	810	3,816,000	810
2011-03-08	821	826	804	806	6,166,000	806
2011-03-07	844	851	830	836	2,533,000	836
2011-03-04	847	853	840	848	3,108,000	848
2011-03-03	840	846	837	842	2,995,000	842
2011-03-02	852	852	829	829	4,521,000	829
2011-03-01	846	859	844	859	2,556,000	859
2011-02-28	842	848	830	845	3,030,000	845
2011-02-25	828	843	825	842	3,798,000	842
2011-02-24	841	861	830	833	4,997,000	833
2011-02-23	844	860	843	844	6,505,000	844
2011-02-22	847	849	837	843	4,143,000	843
2011-02-21	830	847	824	844	4,122,000	844
2011-02-18	834	835	827	829	3,083,000	829
2011-02-17	822	835	820	833	3,975,000	833
2011-02-16	824	824	816	819	2,995,000	819
2011-02-15	821	823	817	819	1,759,000	819
2011-02-14	823	823	817	821	1,964,000	821
2011-02-10	799	815	799	814	3,413,000	814
2011-02-09	813	817	802	805	2,907,000	805
2011-02-08	817	818	807	814	3,916,000	814
2011-02-07	822	826	816	819	3,721,000	819
2011-02-04	818	819	811	819	3,226,000	819
2011-02-03	810	814	805	809	1,867,000	809
2011-02-02	812	818	809	815	2,735,000	815
2011-02-01	799	804	796	798	2,251,000	798
2011-01-31	800	802	792	799	3,018,000	799
2011-01-28	806	808	795	806	4,986,000	806
2011-01-27	816	819	808	809	5,087,000	809
2011-01-26	816	824	816	821	5,933,000	821
2011-01-25	816	826	816	825	3,210,000	825
2011-01-24	817	820	805	814	3,143,000	814
2011-01-21	832	835	814	816	4,326,000	816
2011-01-20	829	831	824	825	3,585,000	825
2011-01-19	832	839	829	835	3,549,000	835
2011-01-18	835	841	833	834	3,708,000	834
2011-01-17	855	859	842	843	3,458,000	843
2011-01-14	848	864	848	853	4,618,000	853
2011-01-13	847	861	845	856	5,156,000	856
2011-01-12	836	843	833	839	3,582,000	839
2011-01-11	838	841	833	839	2,498,000	839
2011-01-07	837	847	835	841	1,796,000	841
2011-01-06	831	838	830	837	2,918,000	837
2011-01-05	832	832	824	827	1,511,000	827
2011-01-04	833	834	829	830	1,288,000	830

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