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
2012-12-289439459319423,752,000942
2012-12-279459499369453,636,000945
2012-12-269229429229414,557,000941
2012-12-259139239139182,542,000918
2012-12-219029209029104,570,000910
2012-12-209109158999066,503,000906
2012-12-198879098829097,119,000909
2012-12-188538788508698,212,000869
2012-12-178388438328406,148,000840
2012-12-148178268158267,813,000826
2012-12-138198198118113,319,000811
2012-12-128108228088103,707,000810
2012-12-118108128038053,498,000805
2012-12-107998117978063,942,000806
2012-12-077948067887924,554,000792
2012-12-067987997887984,895,000798
2012-12-057857887827873,662,000787
2012-12-047817887817832,576,000783
2012-12-037777887757852,820,000785
2012-11-307817817737734,463,000773
2012-11-297817827747742,849,000774
2012-11-287817877807812,528,000781
2012-11-277767907757894,103,000789
2012-11-267797827747743,347,000774
2012-11-227817827677714,043,000771
2012-11-217857857757813,514,000781
2012-11-207877887777784,053,000778
2012-11-197927987847864,503,000786
2012-11-167968007847874,635,000787
2012-11-157737957737944,253,000794
2012-11-147657767617733,290,000773
2012-11-137707707597642,302,000764
2012-11-127777787687691,847,000769
2012-11-097757837717812,286,000781
2012-11-087997997827833,378,000783
2012-11-078088087938042,732,000804
2012-11-068068077998061,842,000806
2012-11-058198218088102,051,000810
2012-11-028228308208242,128,000824
2012-11-018158188068142,279,000814
2012-10-318108198048153,220,000815
2012-10-308078178058065,746,000806
2012-10-297998047978032,713,000803
2012-10-268018057937942,912,000794
2012-10-257998007918002,308,000800
2012-10-247868007857912,724,000791
2012-10-238008007897961,760,000796
2012-10-227888017867981,937,000798
2012-10-197947987927962,110,000796
2012-10-187978027937992,393,000799
2012-10-177928017897942,686,000794
2012-10-167907977857922,392,000792
2012-10-157947967867893,419,000789
2012-10-127908037888014,295,000801
2012-10-117817867757823,459,000782
2012-10-107787887747844,048,000784
2012-10-097927987837863,626,000786
2012-10-057777827737802,179,000780
2012-10-047747927737804,196,000780
2012-10-037767767617652,560,000765
2012-10-027757757657663,189,000766
2012-10-017757767697723,196,000772
2012-09-287807857727753,310,000775
2012-09-277767857727852,996,000785
2012-09-267927947837863,145,000786
2012-09-257937937867933,329,000793
2012-09-247817867777862,700,000786
2012-09-217757847747802,751,000780
2012-09-207707827707734,157,000773
2012-09-197737847677794,407,000779
2012-09-187887927817823,467,000782
2012-09-147807897787874,724,000787
2012-09-137777807727772,508,000777
2012-09-127677797657783,000,000778
2012-09-117587677557673,111,000767
2012-09-107487637487613,559,000761
2012-09-077507507407484,771,000748
2012-09-067247317187214,969,000721
2012-09-057337407327332,121,000733
2012-09-047417417337372,008,000737
2012-09-037387507377382,594,000738
2012-08-317397457337332,191,000733
2012-08-307477487367381,859,000738
2012-08-297447547427492,768,000749
2012-08-287517527367402,372,000740
2012-08-277607617487502,053,000750
2012-08-247417487397451,246,000745
2012-08-237377497307473,674,000747
2012-08-227517527437482,269,000748
2012-08-217537557517521,047,000752
2012-08-207557577487501,712,000750
2012-08-177427557427492,469,000749
2012-08-167357507347422,194,000742
2012-08-157397397307341,706,000734
2012-08-147347447347382,915,000738
2012-08-137297317267281,385,000728
2012-08-107377427297352,171,000735
2012-08-097357447337412,907,000741
2012-08-087437497397412,447,000741
2012-08-077347427317392,043,000739
2012-08-067407407327322,284,000732
2012-08-037267337237282,303,000728
2012-08-027317397317351,964,000735
2012-08-017427437257305,009,000730
2012-07-317507587487523,632,000752
2012-07-307507607477553,133,000755
2012-07-277407477367433,750,000743
2012-07-267437447357424,685,000742
2012-07-257407477367423,756,000742
2012-07-247447497377462,271,000746
2012-07-237477547457482,286,000748
2012-07-207687697557562,659,000756
2012-07-197737787687692,479,000769
2012-07-187707857697704,691,000770
2012-07-177597747537663,435,000766
2012-07-137627657587623,206,000762
2012-07-127677697597593,348,000759
2012-07-117657677607673,186,000767
2012-07-107677717587623,884,000762
2012-07-097577667557632,810,000763
2012-07-067557637537613,311,000761
2012-07-057547607507541,911,000754
2012-07-047667677517543,310,000754
2012-07-037527647527623,389,000762
2012-07-027537547467492,855,000749
2012-06-297317527297484,371,000748
2012-06-287237377237343,251,000734
2012-06-277027226997223,360,000722
2012-06-266967066936994,301,000699
2012-06-257107127057062,483,000706
2012-06-226967146967102,396,000710
2012-06-217107137057083,539,000708
2012-06-206937066907053,479,000705
2012-06-196886946856862,782,000686
2012-06-186846906826872,601,000687
2012-06-156806826726744,202,000674
2012-06-146676776666763,617,000676
2012-06-136566716566694,131,000669
2012-06-126546636526603,052,000660
2012-06-116696726636663,273,000666
2012-06-086726736536628,776,000662
2012-06-076736816726793,366,000679
2012-06-066626706586663,550,000666
2012-06-056486606476593,447,000659
2012-06-046416476386473,054,000647
2012-06-016536576516532,909,000653
2012-05-316526656486634,955,000663
2012-05-306626646556602,893,000660
2012-05-296526636506633,729,000663
2012-05-286666676586622,641,000662
2012-05-256696716596663,177,000666
2012-05-246576666556612,688,000661
2012-05-236706716576593,483,000659
2012-05-226786796706732,187,000673
2012-05-216656776636693,429,000669
2012-05-186736756666673,609,000667
2012-05-176826886776853,032,000685
2012-05-166946956756804,490,000680
2012-05-156896976826923,055,000692
2012-05-146987056966961,843,000696
2012-05-117107136946952,982,000695
2012-05-107137217117113,025,000711
2012-05-097207217137162,692,000716
2012-05-087307327197252,865,000725
2012-05-077157307127262,599,000726
2012-05-027367437337392,117,000739
2012-05-017427437327332,557,000733
2012-04-277487627417453,647,000745
2012-04-267637657497522,592,000752
2012-04-257547617537583,233,000758
2012-04-247417507397472,579,000747
2012-04-237467507417471,789,000747
2012-04-207497507417472,368,000747
2012-04-197517537447442,341,000744
2012-04-187597627527573,447,000757
2012-04-177597597417444,515,000744
2012-04-167597637557592,066,000759
2012-04-137707747647723,460,000772
2012-04-127657687617661,908,000766
2012-04-117557687557632,868,000763
2012-04-107657737617672,128,000767
2012-04-097637697617642,425,000764
2012-04-067737837727742,458,000774
2012-04-057837887727823,264,000782
2012-04-048058077897913,270,000791
2012-04-038018087988032,689,000803
2012-04-028118127967993,769,000799
2012-03-308108158088112,963,000811
2012-03-298058128048103,101,000810
2012-03-288008147978123,049,000812
2012-03-278098148068122,937,000812
2012-03-267958057947992,519,000799
2012-03-237958057948001,940,000800
2012-03-227948087918073,651,000807
2012-03-218138148038052,503,000805
2012-03-198088188048162,513,000816
2012-03-168088128068112,028,000811
2012-03-158088158058113,139,000811
2012-03-148188188048053,228,000805
2012-03-137978127978034,005,000803
2012-03-128098097977973,906,000797
2012-03-0980080778780010,478,000800
2012-03-087787867777853,269,000785
2012-03-077607777587713,324,000771
2012-03-067817907787875,938,000787
2012-03-057817877787813,125,000781
2012-03-027867877817813,753,000781
2012-03-017757827687713,228,000771
2012-02-297797867697704,170,000770
2012-02-287547727527703,582,000770
2012-02-277627657537552,799,000755
2012-02-247567627547582,870,000758
2012-02-237557617527542,635,000754
2012-02-227427537397533,953,000753
2012-02-217427497367434,225,000743
2012-02-207497527447463,545,000746
2012-02-177367447347402,986,000740
2012-02-167297357257301,756,000730
2012-02-157277387267322,832,000732
2012-02-147177277157243,147,000724
2012-02-137147187127182,014,000718
2012-02-107147157087132,293,000713
2012-02-097157167087142,100,000714
2012-02-087157197127152,476,000715
2012-02-077137197127193,028,000719
2012-02-067167187087082,519,000708
2012-02-037147197077102,356,000710
2012-02-027237237177182,132,000718
2012-02-017187237177181,557,000718
2012-01-317177227137162,683,000716
2012-01-307217247157151,850,000715
2012-01-277187217117194,005,000719
2012-01-267297367297326,260,000732
2012-01-257367407327393,546,000739
2012-01-247307327267312,150,000731
2012-01-237217277217252,258,000725
2012-01-207247277187243,235,000724
2012-01-197147207127132,737,000713
2012-01-187057146997082,849,000708
2012-01-176927056897042,664,000704
2012-01-166946956886911,439,000691
2012-01-136976986936972,445,000697
2012-01-126956976876901,396,000690
2012-01-116936986916982,080,000698
2012-01-106906986886922,159,000692
2012-01-066876896816861,919,000686
2012-01-056876906866891,513,000689
2012-01-046896946866911,785,000691

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