1928 積水ハウス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 943 | 945 | 931 | 942 | 3,752,000 | 942 |
| 2012-12-27 | 945 | 949 | 936 | 945 | 3,636,000 | 945 |
| 2012-12-26 | 922 | 942 | 922 | 941 | 4,557,000 | 941 |
| 2012-12-25 | 913 | 923 | 913 | 918 | 2,542,000 | 918 |
| 2012-12-21 | 902 | 920 | 902 | 910 | 4,570,000 | 910 |
| 2012-12-20 | 910 | 915 | 899 | 906 | 6,503,000 | 906 |
| 2012-12-19 | 887 | 909 | 882 | 909 | 7,119,000 | 909 |
| 2012-12-18 | 853 | 878 | 850 | 869 | 8,212,000 | 869 |
| 2012-12-17 | 838 | 843 | 832 | 840 | 6,148,000 | 840 |
| 2012-12-14 | 817 | 826 | 815 | 826 | 7,813,000 | 826 |
| 2012-12-13 | 819 | 819 | 811 | 811 | 3,319,000 | 811 |
| 2012-12-12 | 810 | 822 | 808 | 810 | 3,707,000 | 810 |
| 2012-12-11 | 810 | 812 | 803 | 805 | 3,498,000 | 805 |
| 2012-12-10 | 799 | 811 | 797 | 806 | 3,942,000 | 806 |
| 2012-12-07 | 794 | 806 | 788 | 792 | 4,554,000 | 792 |
| 2012-12-06 | 798 | 799 | 788 | 798 | 4,895,000 | 798 |
| 2012-12-05 | 785 | 788 | 782 | 787 | 3,662,000 | 787 |
| 2012-12-04 | 781 | 788 | 781 | 783 | 2,576,000 | 783 |
| 2012-12-03 | 777 | 788 | 775 | 785 | 2,820,000 | 785 |
| 2012-11-30 | 781 | 781 | 773 | 773 | 4,463,000 | 773 |
| 2012-11-29 | 781 | 782 | 774 | 774 | 2,849,000 | 774 |
| 2012-11-28 | 781 | 787 | 780 | 781 | 2,528,000 | 781 |
| 2012-11-27 | 776 | 790 | 775 | 789 | 4,103,000 | 789 |
| 2012-11-26 | 779 | 782 | 774 | 774 | 3,347,000 | 774 |
| 2012-11-22 | 781 | 782 | 767 | 771 | 4,043,000 | 771 |
| 2012-11-21 | 785 | 785 | 775 | 781 | 3,514,000 | 781 |
| 2012-11-20 | 787 | 788 | 777 | 778 | 4,053,000 | 778 |
| 2012-11-19 | 792 | 798 | 784 | 786 | 4,503,000 | 786 |
| 2012-11-16 | 796 | 800 | 784 | 787 | 4,635,000 | 787 |
| 2012-11-15 | 773 | 795 | 773 | 794 | 4,253,000 | 794 |
| 2012-11-14 | 765 | 776 | 761 | 773 | 3,290,000 | 773 |
| 2012-11-13 | 770 | 770 | 759 | 764 | 2,302,000 | 764 |
| 2012-11-12 | 777 | 778 | 768 | 769 | 1,847,000 | 769 |
| 2012-11-09 | 775 | 783 | 771 | 781 | 2,286,000 | 781 |
| 2012-11-08 | 799 | 799 | 782 | 783 | 3,378,000 | 783 |
| 2012-11-07 | 808 | 808 | 793 | 804 | 2,732,000 | 804 |
| 2012-11-06 | 806 | 807 | 799 | 806 | 1,842,000 | 806 |
| 2012-11-05 | 819 | 821 | 808 | 810 | 2,051,000 | 810 |
| 2012-11-02 | 822 | 830 | 820 | 824 | 2,128,000 | 824 |
| 2012-11-01 | 815 | 818 | 806 | 814 | 2,279,000 | 814 |
| 2012-10-31 | 810 | 819 | 804 | 815 | 3,220,000 | 815 |
| 2012-10-30 | 807 | 817 | 805 | 806 | 5,746,000 | 806 |
| 2012-10-29 | 799 | 804 | 797 | 803 | 2,713,000 | 803 |
| 2012-10-26 | 801 | 805 | 793 | 794 | 2,912,000 | 794 |
| 2012-10-25 | 799 | 800 | 791 | 800 | 2,308,000 | 800 |
| 2012-10-24 | 786 | 800 | 785 | 791 | 2,724,000 | 791 |
| 2012-10-23 | 800 | 800 | 789 | 796 | 1,760,000 | 796 |
| 2012-10-22 | 788 | 801 | 786 | 798 | 1,937,000 | 798 |
| 2012-10-19 | 794 | 798 | 792 | 796 | 2,110,000 | 796 |
| 2012-10-18 | 797 | 802 | 793 | 799 | 2,393,000 | 799 |
| 2012-10-17 | 792 | 801 | 789 | 794 | 2,686,000 | 794 |
| 2012-10-16 | 790 | 797 | 785 | 792 | 2,392,000 | 792 |
| 2012-10-15 | 794 | 796 | 786 | 789 | 3,419,000 | 789 |
| 2012-10-12 | 790 | 803 | 788 | 801 | 4,295,000 | 801 |
| 2012-10-11 | 781 | 786 | 775 | 782 | 3,459,000 | 782 |
| 2012-10-10 | 778 | 788 | 774 | 784 | 4,048,000 | 784 |
| 2012-10-09 | 792 | 798 | 783 | 786 | 3,626,000 | 786 |
| 2012-10-05 | 777 | 782 | 773 | 780 | 2,179,000 | 780 |
| 2012-10-04 | 774 | 792 | 773 | 780 | 4,196,000 | 780 |
| 2012-10-03 | 776 | 776 | 761 | 765 | 2,560,000 | 765 |
| 2012-10-02 | 775 | 775 | 765 | 766 | 3,189,000 | 766 |
| 2012-10-01 | 775 | 776 | 769 | 772 | 3,196,000 | 772 |
| 2012-09-28 | 780 | 785 | 772 | 775 | 3,310,000 | 775 |
| 2012-09-27 | 776 | 785 | 772 | 785 | 2,996,000 | 785 |
| 2012-09-26 | 792 | 794 | 783 | 786 | 3,145,000 | 786 |
| 2012-09-25 | 793 | 793 | 786 | 793 | 3,329,000 | 793 |
| 2012-09-24 | 781 | 786 | 777 | 786 | 2,700,000 | 786 |
| 2012-09-21 | 775 | 784 | 774 | 780 | 2,751,000 | 780 |
| 2012-09-20 | 770 | 782 | 770 | 773 | 4,157,000 | 773 |
| 2012-09-19 | 773 | 784 | 767 | 779 | 4,407,000 | 779 |
| 2012-09-18 | 788 | 792 | 781 | 782 | 3,467,000 | 782 |
| 2012-09-14 | 780 | 789 | 778 | 787 | 4,724,000 | 787 |
| 2012-09-13 | 777 | 780 | 772 | 777 | 2,508,000 | 777 |
| 2012-09-12 | 767 | 779 | 765 | 778 | 3,000,000 | 778 |
| 2012-09-11 | 758 | 767 | 755 | 767 | 3,111,000 | 767 |
| 2012-09-10 | 748 | 763 | 748 | 761 | 3,559,000 | 761 |
| 2012-09-07 | 750 | 750 | 740 | 748 | 4,771,000 | 748 |
| 2012-09-06 | 724 | 731 | 718 | 721 | 4,969,000 | 721 |
| 2012-09-05 | 733 | 740 | 732 | 733 | 2,121,000 | 733 |
| 2012-09-04 | 741 | 741 | 733 | 737 | 2,008,000 | 737 |
| 2012-09-03 | 738 | 750 | 737 | 738 | 2,594,000 | 738 |
| 2012-08-31 | 739 | 745 | 733 | 733 | 2,191,000 | 733 |
| 2012-08-30 | 747 | 748 | 736 | 738 | 1,859,000 | 738 |
| 2012-08-29 | 744 | 754 | 742 | 749 | 2,768,000 | 749 |
| 2012-08-28 | 751 | 752 | 736 | 740 | 2,372,000 | 740 |
| 2012-08-27 | 760 | 761 | 748 | 750 | 2,053,000 | 750 |
| 2012-08-24 | 741 | 748 | 739 | 745 | 1,246,000 | 745 |
| 2012-08-23 | 737 | 749 | 730 | 747 | 3,674,000 | 747 |
| 2012-08-22 | 751 | 752 | 743 | 748 | 2,269,000 | 748 |
| 2012-08-21 | 753 | 755 | 751 | 752 | 1,047,000 | 752 |
| 2012-08-20 | 755 | 757 | 748 | 750 | 1,712,000 | 750 |
| 2012-08-17 | 742 | 755 | 742 | 749 | 2,469,000 | 749 |
| 2012-08-16 | 735 | 750 | 734 | 742 | 2,194,000 | 742 |
| 2012-08-15 | 739 | 739 | 730 | 734 | 1,706,000 | 734 |
| 2012-08-14 | 734 | 744 | 734 | 738 | 2,915,000 | 738 |
| 2012-08-13 | 729 | 731 | 726 | 728 | 1,385,000 | 728 |
| 2012-08-10 | 737 | 742 | 729 | 735 | 2,171,000 | 735 |
| 2012-08-09 | 735 | 744 | 733 | 741 | 2,907,000 | 741 |
| 2012-08-08 | 743 | 749 | 739 | 741 | 2,447,000 | 741 |
| 2012-08-07 | 734 | 742 | 731 | 739 | 2,043,000 | 739 |
| 2012-08-06 | 740 | 740 | 732 | 732 | 2,284,000 | 732 |
| 2012-08-03 | 726 | 733 | 723 | 728 | 2,303,000 | 728 |
| 2012-08-02 | 731 | 739 | 731 | 735 | 1,964,000 | 735 |
| 2012-08-01 | 742 | 743 | 725 | 730 | 5,009,000 | 730 |
| 2012-07-31 | 750 | 758 | 748 | 752 | 3,632,000 | 752 |
| 2012-07-30 | 750 | 760 | 747 | 755 | 3,133,000 | 755 |
| 2012-07-27 | 740 | 747 | 736 | 743 | 3,750,000 | 743 |
| 2012-07-26 | 743 | 744 | 735 | 742 | 4,685,000 | 742 |
| 2012-07-25 | 740 | 747 | 736 | 742 | 3,756,000 | 742 |
| 2012-07-24 | 744 | 749 | 737 | 746 | 2,271,000 | 746 |
| 2012-07-23 | 747 | 754 | 745 | 748 | 2,286,000 | 748 |
| 2012-07-20 | 768 | 769 | 755 | 756 | 2,659,000 | 756 |
| 2012-07-19 | 773 | 778 | 768 | 769 | 2,479,000 | 769 |
| 2012-07-18 | 770 | 785 | 769 | 770 | 4,691,000 | 770 |
| 2012-07-17 | 759 | 774 | 753 | 766 | 3,435,000 | 766 |
| 2012-07-13 | 762 | 765 | 758 | 762 | 3,206,000 | 762 |
| 2012-07-12 | 767 | 769 | 759 | 759 | 3,348,000 | 759 |
| 2012-07-11 | 765 | 767 | 760 | 767 | 3,186,000 | 767 |
| 2012-07-10 | 767 | 771 | 758 | 762 | 3,884,000 | 762 |
| 2012-07-09 | 757 | 766 | 755 | 763 | 2,810,000 | 763 |
| 2012-07-06 | 755 | 763 | 753 | 761 | 3,311,000 | 761 |
| 2012-07-05 | 754 | 760 | 750 | 754 | 1,911,000 | 754 |
| 2012-07-04 | 766 | 767 | 751 | 754 | 3,310,000 | 754 |
| 2012-07-03 | 752 | 764 | 752 | 762 | 3,389,000 | 762 |
| 2012-07-02 | 753 | 754 | 746 | 749 | 2,855,000 | 749 |
| 2012-06-29 | 731 | 752 | 729 | 748 | 4,371,000 | 748 |
| 2012-06-28 | 723 | 737 | 723 | 734 | 3,251,000 | 734 |
| 2012-06-27 | 702 | 722 | 699 | 722 | 3,360,000 | 722 |
| 2012-06-26 | 696 | 706 | 693 | 699 | 4,301,000 | 699 |
| 2012-06-25 | 710 | 712 | 705 | 706 | 2,483,000 | 706 |
| 2012-06-22 | 696 | 714 | 696 | 710 | 2,396,000 | 710 |
| 2012-06-21 | 710 | 713 | 705 | 708 | 3,539,000 | 708 |
| 2012-06-20 | 693 | 706 | 690 | 705 | 3,479,000 | 705 |
| 2012-06-19 | 688 | 694 | 685 | 686 | 2,782,000 | 686 |
| 2012-06-18 | 684 | 690 | 682 | 687 | 2,601,000 | 687 |
| 2012-06-15 | 680 | 682 | 672 | 674 | 4,202,000 | 674 |
| 2012-06-14 | 667 | 677 | 666 | 676 | 3,617,000 | 676 |
| 2012-06-13 | 656 | 671 | 656 | 669 | 4,131,000 | 669 |
| 2012-06-12 | 654 | 663 | 652 | 660 | 3,052,000 | 660 |
| 2012-06-11 | 669 | 672 | 663 | 666 | 3,273,000 | 666 |
| 2012-06-08 | 672 | 673 | 653 | 662 | 8,776,000 | 662 |
| 2012-06-07 | 673 | 681 | 672 | 679 | 3,366,000 | 679 |
| 2012-06-06 | 662 | 670 | 658 | 666 | 3,550,000 | 666 |
| 2012-06-05 | 648 | 660 | 647 | 659 | 3,447,000 | 659 |
| 2012-06-04 | 641 | 647 | 638 | 647 | 3,054,000 | 647 |
| 2012-06-01 | 653 | 657 | 651 | 653 | 2,909,000 | 653 |
| 2012-05-31 | 652 | 665 | 648 | 663 | 4,955,000 | 663 |
| 2012-05-30 | 662 | 664 | 655 | 660 | 2,893,000 | 660 |
| 2012-05-29 | 652 | 663 | 650 | 663 | 3,729,000 | 663 |
| 2012-05-28 | 666 | 667 | 658 | 662 | 2,641,000 | 662 |
| 2012-05-25 | 669 | 671 | 659 | 666 | 3,177,000 | 666 |
| 2012-05-24 | 657 | 666 | 655 | 661 | 2,688,000 | 661 |
| 2012-05-23 | 670 | 671 | 657 | 659 | 3,483,000 | 659 |
| 2012-05-22 | 678 | 679 | 670 | 673 | 2,187,000 | 673 |
| 2012-05-21 | 665 | 677 | 663 | 669 | 3,429,000 | 669 |
| 2012-05-18 | 673 | 675 | 666 | 667 | 3,609,000 | 667 |
| 2012-05-17 | 682 | 688 | 677 | 685 | 3,032,000 | 685 |
| 2012-05-16 | 694 | 695 | 675 | 680 | 4,490,000 | 680 |
| 2012-05-15 | 689 | 697 | 682 | 692 | 3,055,000 | 692 |
| 2012-05-14 | 698 | 705 | 696 | 696 | 1,843,000 | 696 |
| 2012-05-11 | 710 | 713 | 694 | 695 | 2,982,000 | 695 |
| 2012-05-10 | 713 | 721 | 711 | 711 | 3,025,000 | 711 |
| 2012-05-09 | 720 | 721 | 713 | 716 | 2,692,000 | 716 |
| 2012-05-08 | 730 | 732 | 719 | 725 | 2,865,000 | 725 |
| 2012-05-07 | 715 | 730 | 712 | 726 | 2,599,000 | 726 |
| 2012-05-02 | 736 | 743 | 733 | 739 | 2,117,000 | 739 |
| 2012-05-01 | 742 | 743 | 732 | 733 | 2,557,000 | 733 |
| 2012-04-27 | 748 | 762 | 741 | 745 | 3,647,000 | 745 |
| 2012-04-26 | 763 | 765 | 749 | 752 | 2,592,000 | 752 |
| 2012-04-25 | 754 | 761 | 753 | 758 | 3,233,000 | 758 |
| 2012-04-24 | 741 | 750 | 739 | 747 | 2,579,000 | 747 |
| 2012-04-23 | 746 | 750 | 741 | 747 | 1,789,000 | 747 |
| 2012-04-20 | 749 | 750 | 741 | 747 | 2,368,000 | 747 |
| 2012-04-19 | 751 | 753 | 744 | 744 | 2,341,000 | 744 |
| 2012-04-18 | 759 | 762 | 752 | 757 | 3,447,000 | 757 |
| 2012-04-17 | 759 | 759 | 741 | 744 | 4,515,000 | 744 |
| 2012-04-16 | 759 | 763 | 755 | 759 | 2,066,000 | 759 |
| 2012-04-13 | 770 | 774 | 764 | 772 | 3,460,000 | 772 |
| 2012-04-12 | 765 | 768 | 761 | 766 | 1,908,000 | 766 |
| 2012-04-11 | 755 | 768 | 755 | 763 | 2,868,000 | 763 |
| 2012-04-10 | 765 | 773 | 761 | 767 | 2,128,000 | 767 |
| 2012-04-09 | 763 | 769 | 761 | 764 | 2,425,000 | 764 |
| 2012-04-06 | 773 | 783 | 772 | 774 | 2,458,000 | 774 |
| 2012-04-05 | 783 | 788 | 772 | 782 | 3,264,000 | 782 |
| 2012-04-04 | 805 | 807 | 789 | 791 | 3,270,000 | 791 |
| 2012-04-03 | 801 | 808 | 798 | 803 | 2,689,000 | 803 |
| 2012-04-02 | 811 | 812 | 796 | 799 | 3,769,000 | 799 |
| 2012-03-30 | 810 | 815 | 808 | 811 | 2,963,000 | 811 |
| 2012-03-29 | 805 | 812 | 804 | 810 | 3,101,000 | 810 |
| 2012-03-28 | 800 | 814 | 797 | 812 | 3,049,000 | 812 |
| 2012-03-27 | 809 | 814 | 806 | 812 | 2,937,000 | 812 |
| 2012-03-26 | 795 | 805 | 794 | 799 | 2,519,000 | 799 |
| 2012-03-23 | 795 | 805 | 794 | 800 | 1,940,000 | 800 |
| 2012-03-22 | 794 | 808 | 791 | 807 | 3,651,000 | 807 |
| 2012-03-21 | 813 | 814 | 803 | 805 | 2,503,000 | 805 |
| 2012-03-19 | 808 | 818 | 804 | 816 | 2,513,000 | 816 |
| 2012-03-16 | 808 | 812 | 806 | 811 | 2,028,000 | 811 |
| 2012-03-15 | 808 | 815 | 805 | 811 | 3,139,000 | 811 |
| 2012-03-14 | 818 | 818 | 804 | 805 | 3,228,000 | 805 |
| 2012-03-13 | 797 | 812 | 797 | 803 | 4,005,000 | 803 |
| 2012-03-12 | 809 | 809 | 797 | 797 | 3,906,000 | 797 |
| 2012-03-09 | 800 | 807 | 787 | 800 | 10,478,000 | 800 |
| 2012-03-08 | 778 | 786 | 777 | 785 | 3,269,000 | 785 |
| 2012-03-07 | 760 | 777 | 758 | 771 | 3,324,000 | 771 |
| 2012-03-06 | 781 | 790 | 778 | 787 | 5,938,000 | 787 |
| 2012-03-05 | 781 | 787 | 778 | 781 | 3,125,000 | 781 |
| 2012-03-02 | 786 | 787 | 781 | 781 | 3,753,000 | 781 |
| 2012-03-01 | 775 | 782 | 768 | 771 | 3,228,000 | 771 |
| 2012-02-29 | 779 | 786 | 769 | 770 | 4,170,000 | 770 |
| 2012-02-28 | 754 | 772 | 752 | 770 | 3,582,000 | 770 |
| 2012-02-27 | 762 | 765 | 753 | 755 | 2,799,000 | 755 |
| 2012-02-24 | 756 | 762 | 754 | 758 | 2,870,000 | 758 |
| 2012-02-23 | 755 | 761 | 752 | 754 | 2,635,000 | 754 |
| 2012-02-22 | 742 | 753 | 739 | 753 | 3,953,000 | 753 |
| 2012-02-21 | 742 | 749 | 736 | 743 | 4,225,000 | 743 |
| 2012-02-20 | 749 | 752 | 744 | 746 | 3,545,000 | 746 |
| 2012-02-17 | 736 | 744 | 734 | 740 | 2,986,000 | 740 |
| 2012-02-16 | 729 | 735 | 725 | 730 | 1,756,000 | 730 |
| 2012-02-15 | 727 | 738 | 726 | 732 | 2,832,000 | 732 |
| 2012-02-14 | 717 | 727 | 715 | 724 | 3,147,000 | 724 |
| 2012-02-13 | 714 | 718 | 712 | 718 | 2,014,000 | 718 |
| 2012-02-10 | 714 | 715 | 708 | 713 | 2,293,000 | 713 |
| 2012-02-09 | 715 | 716 | 708 | 714 | 2,100,000 | 714 |
| 2012-02-08 | 715 | 719 | 712 | 715 | 2,476,000 | 715 |
| 2012-02-07 | 713 | 719 | 712 | 719 | 3,028,000 | 719 |
| 2012-02-06 | 716 | 718 | 708 | 708 | 2,519,000 | 708 |
| 2012-02-03 | 714 | 719 | 707 | 710 | 2,356,000 | 710 |
| 2012-02-02 | 723 | 723 | 717 | 718 | 2,132,000 | 718 |
| 2012-02-01 | 718 | 723 | 717 | 718 | 1,557,000 | 718 |
| 2012-01-31 | 717 | 722 | 713 | 716 | 2,683,000 | 716 |
| 2012-01-30 | 721 | 724 | 715 | 715 | 1,850,000 | 715 |
| 2012-01-27 | 718 | 721 | 711 | 719 | 4,005,000 | 719 |
| 2012-01-26 | 729 | 736 | 729 | 732 | 6,260,000 | 732 |
| 2012-01-25 | 736 | 740 | 732 | 739 | 3,546,000 | 739 |
| 2012-01-24 | 730 | 732 | 726 | 731 | 2,150,000 | 731 |
| 2012-01-23 | 721 | 727 | 721 | 725 | 2,258,000 | 725 |
| 2012-01-20 | 724 | 727 | 718 | 724 | 3,235,000 | 724 |
| 2012-01-19 | 714 | 720 | 712 | 713 | 2,737,000 | 713 |
| 2012-01-18 | 705 | 714 | 699 | 708 | 2,849,000 | 708 |
| 2012-01-17 | 692 | 705 | 689 | 704 | 2,664,000 | 704 |
| 2012-01-16 | 694 | 695 | 688 | 691 | 1,439,000 | 691 |
| 2012-01-13 | 697 | 698 | 693 | 697 | 2,445,000 | 697 |
| 2012-01-12 | 695 | 697 | 687 | 690 | 1,396,000 | 690 |
| 2012-01-11 | 693 | 698 | 691 | 698 | 2,080,000 | 698 |
| 2012-01-10 | 690 | 698 | 688 | 692 | 2,159,000 | 692 |
| 2012-01-06 | 687 | 689 | 681 | 686 | 1,919,000 | 686 |
| 2012-01-05 | 687 | 690 | 686 | 689 | 1,513,000 | 689 |
| 2012-01-04 | 689 | 694 | 686 | 691 | 1,785,000 | 691 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株