1. HOME >
  2. 株価時系列 >
  3. 1928 >
  4. 2013年

1928 積水ハウス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4841,4851,4651,4704,119,5001,470
2013-12-271,4891,4891,4631,4823,815,3001,482
2013-12-261,4741,4921,4701,4893,388,0001,489
2013-12-251,4551,4601,4501,4603,066,3001,460
2013-12-241,4611,4681,4521,4564,646,5001,456
2013-12-201,4331,4561,4301,4567,686,2001,456
2013-12-191,4311,4361,4231,4304,116,3001,430
2013-12-181,4001,4241,3981,4226,153,1001,422
2013-12-171,3991,4061,3861,3953,502,3001,395
2013-12-161,4031,4071,3881,3922,505,2001,392
2013-12-131,4091,4191,3891,4036,444,0001,403
2013-12-121,4081,4181,3981,4104,554,4001,410
2013-12-111,4111,4181,4001,4073,206,1001,407
2013-12-101,4101,4151,3941,4002,901,6001,400
2013-12-091,3991,4091,3921,4053,583,9001,405
2013-12-061,3931,4001,3751,3823,865,5001,382
2013-12-051,3951,3981,3731,3773,335,0001,377
2013-12-041,4081,4141,3871,3943,140,8001,394
2013-12-031,4351,4351,4141,4153,857,0001,415
2013-12-021,4181,4401,4071,4123,278,8001,412
2013-11-291,4021,4151,3971,4132,830,0001,413
2013-11-281,4001,4071,3981,4072,362,0001,407
2013-11-271,3871,3991,3801,3832,579,0001,383
2013-11-261,4101,4141,3901,3903,402,0001,390
2013-11-251,3901,4111,3871,4076,364,0001,407
2013-11-221,4001,4061,3821,3915,276,0001,391
2013-11-211,3621,3891,3511,3843,930,0001,384
2013-11-201,3761,3781,3501,3504,454,0001,350
2013-11-191,3741,3761,3551,3734,739,0001,373
2013-11-181,3981,3991,3781,3884,868,0001,388
2013-11-151,3831,3901,3751,3843,801,0001,384
2013-11-141,3531,3831,3501,3715,438,0001,371
2013-11-131,3401,3501,3281,3424,832,0001,342
2013-11-121,3361,3541,3271,3482,982,0001,348
2013-11-111,3701,3731,3191,3365,649,0001,336
2013-11-081,3341,3501,3311,3443,632,0001,344
2013-11-071,3631,3751,3521,3562,388,0001,356
2013-11-061,3721,3821,3631,3712,822,0001,371
2013-11-051,3851,3931,3631,3713,870,0001,371
2013-11-011,3951,3971,3621,3714,334,0001,371
2013-10-311,4041,4111,3941,4036,340,0001,403
2013-10-301,3751,4031,3741,40313,928,0001,403
2013-10-291,3581,3601,3361,3575,120,0001,357
2013-10-281,3581,3771,3431,3705,661,0001,370
2013-10-251,3701,3711,3351,3354,337,0001,335
2013-10-241,3461,3691,3451,3644,252,0001,364
2013-10-231,3701,3781,3421,3425,326,0001,342
2013-10-221,3211,3611,3181,3554,528,0001,355
2013-10-211,3171,3381,3171,3323,158,0001,332
2013-10-181,3161,3261,3031,3103,529,0001,310
2013-10-171,3001,3111,2971,3085,152,0001,308
2013-10-161,2741,2811,2691,2752,042,0001,275
2013-10-151,3021,3091,2661,2694,123,0001,269
2013-10-111,2901,3041,2801,2905,484,0001,290
2013-10-101,2481,2831,2471,2784,060,0001,278
2013-10-091,2111,2401,2021,2403,375,0001,240
2013-10-081,2201,2241,2051,2204,139,0001,220
2013-10-071,2481,2511,2261,2302,748,0001,230
2013-10-041,2721,2721,2371,2494,010,0001,249
2013-10-031,2901,2901,2731,2764,278,0001,276
2013-10-021,3271,3441,3001,3064,214,0001,306
2013-10-011,3361,3441,3181,3224,071,0001,322
2013-09-301,3071,3321,3021,3183,874,0001,318
2013-09-271,3211,3381,3131,3375,671,0001,337
2013-09-261,3051,3081,2851,3083,015,0001,308
2013-09-251,2781,2951,2741,2883,876,0001,288
2013-09-241,2911,3001,2731,2824,620,0001,282
2013-09-201,3171,3221,2861,3057,769,0001,305
2013-09-191,3361,3401,3251,3343,817,0001,334
2013-09-181,3161,3321,3081,3232,985,0001,323
2013-09-171,3291,3371,3151,3192,400,0001,319
2013-09-131,2951,3091,2821,3095,018,0001,309
2013-09-121,3201,3251,2981,3033,802,0001,303
2013-09-111,3251,3341,3061,3195,177,0001,319
2013-09-101,3341,3361,3131,3236,825,0001,323
2013-09-091,3461,3461,3141,3184,258,0001,318
2013-09-061,3451,3461,3031,3076,733,0001,307
2013-09-051,3051,3191,2891,3105,278,0001,310
2013-09-041,2601,3041,2491,3047,513,0001,304
2013-09-031,2341,2621,2341,2594,601,0001,259
2013-09-021,1921,2241,1891,2182,767,0001,218
2013-08-301,2231,2241,1871,1913,492,0001,191
2013-08-291,2061,2141,2011,2132,141,0001,213
2013-08-281,1901,2191,1871,2122,992,0001,212
2013-08-271,2251,2271,2041,2053,013,0001,205
2013-08-261,2171,2271,2121,2192,297,0001,219
2013-08-231,2201,2201,2061,2103,252,0001,210
2013-08-221,1691,2031,1611,1975,205,0001,197
2013-08-211,1711,1801,1491,1685,665,0001,168
2013-08-201,1991,2141,1701,1706,329,0001,170
2013-08-191,1901,2081,1871,2013,029,0001,201
2013-08-161,1931,2041,1771,1975,964,0001,197
2013-08-151,2381,2421,2071,2135,641,0001,213
2013-08-141,2751,2781,2311,2604,299,0001,260
2013-08-131,2421,2701,2371,2692,778,0001,269
2013-08-121,2501,2501,2241,2324,546,0001,232
2013-08-091,2631,2671,2321,2488,080,0001,248
2013-08-081,3041,3061,2691,2704,750,0001,270
2013-08-071,3401,3511,3101,3107,464,0001,310
2013-08-061,3741,3801,3311,3606,532,0001,360
2013-08-051,3361,3441,3191,3283,285,0001,328
2013-08-021,3351,3541,3271,3544,275,0001,354
2013-08-011,2771,3111,2721,3113,917,0001,311
2013-07-311,2751,2801,2641,2673,363,0001,267
2013-07-301,2611,2911,2601,2875,575,0001,287
2013-07-291,2801,3091,2731,2794,532,0001,279
2013-07-261,3611,3641,3371,3389,282,0001,338
2013-07-251,3851,3891,3721,3825,084,0001,382
2013-07-241,3981,3991,3651,3776,175,0001,377
2013-07-231,4071,4121,4001,4004,618,0001,400
2013-07-221,4411,4411,4121,4203,378,0001,420
2013-07-191,4431,4561,4171,4225,777,0001,422
2013-07-181,4251,4371,4171,4372,926,0001,437
2013-07-171,4161,4241,4101,4243,156,0001,424
2013-07-161,4101,4141,4031,4122,712,0001,412
2013-07-121,3991,4071,3911,4004,137,0001,400
2013-07-111,3921,3941,3741,3925,794,0001,392
2013-07-101,4201,4241,3981,4024,959,0001,402
2013-07-091,4161,4281,4091,4224,002,0001,422
2013-07-081,4301,4401,4061,4098,505,0001,409
2013-07-051,4831,4891,4481,4663,922,0001,466
2013-07-041,4821,4891,4771,4822,115,0001,482
2013-07-031,4751,4891,4611,4823,615,0001,482
2013-07-021,4661,4761,4541,4703,213,0001,470
2013-07-011,4351,4411,4141,4373,766,0001,437
2013-06-281,4431,4551,4311,4345,669,0001,434
2013-06-271,3881,4141,3671,4133,794,0001,413
2013-06-261,4161,4181,3691,3783,307,0001,378
2013-06-251,3791,4101,3661,3914,625,0001,391
2013-06-241,4401,4401,3911,3983,761,0001,398
2013-06-211,3731,4131,3621,4134,225,0001,413
2013-06-201,4371,4371,3881,4047,112,0001,404
2013-06-191,4291,4471,4251,4385,820,0001,438
2013-06-181,3911,4081,3821,4054,064,0001,405
2013-06-171,3751,3911,3541,3913,828,0001,391
2013-06-141,4001,4141,3611,37410,948,0001,374
2013-06-131,3481,3591,3151,3256,435,0001,325
2013-06-121,3491,3681,3321,3645,160,0001,364
2013-06-111,3671,4161,3611,3919,798,0001,391
2013-06-101,3511,3581,3191,3374,167,0001,337
2013-06-071,2621,3101,2551,2896,770,0001,289
2013-06-061,2771,3251,2651,2796,704,0001,279
2013-06-051,3041,3701,2941,2944,779,0001,294
2013-06-041,2921,3231,2561,3136,952,0001,313
2013-06-031,3051,3601,3001,3105,601,0001,310
2013-05-311,3411,3711,3231,3295,970,0001,329
2013-05-301,3661,3691,3231,3306,177,0001,330
2013-05-291,4071,4121,3701,3904,847,0001,390
2013-05-281,3751,3841,3501,3773,173,0001,377
2013-05-271,3921,4211,3721,3933,170,0001,393
2013-05-241,4181,4761,3901,4278,923,0001,427
2013-05-231,4951,4951,3911,3917,656,0001,391
2013-05-221,4551,4951,4491,4854,307,0001,485
2013-05-211,4731,4751,4491,4593,147,0001,459
2013-05-201,4891,4901,4671,4692,460,0001,469
2013-05-171,4641,4931,4551,4842,726,0001,484
2013-05-161,4801,4881,4481,4643,978,0001,464
2013-05-151,4931,4991,4701,4804,490,0001,480
2013-05-141,5181,5201,4731,4847,259,0001,484
2013-05-131,5001,5141,4841,5024,306,0001,502
2013-05-101,4811,5061,4731,4916,218,0001,491
2013-05-091,4971,4971,4461,4464,514,0001,446
2013-05-081,4701,4961,4661,4906,291,0001,490
2013-05-071,4601,4731,4431,4544,535,0001,454
2013-05-021,4521,4561,4141,4363,855,0001,436
2013-05-011,4681,4761,4471,4533,587,0001,453
2013-04-301,4501,4821,4461,4613,541,0001,461
2013-04-261,4771,4791,4481,4512,669,0001,451
2013-04-251,4641,4861,4481,4785,277,0001,478
2013-04-241,4991,5031,4561,4635,775,0001,463
2013-04-231,4851,5001,4691,4895,067,0001,489
2013-04-221,4511,4901,4511,4746,740,0001,474
2013-04-191,4281,4411,4091,4245,364,0001,424
2013-04-181,4101,4401,3901,4265,946,0001,426
2013-04-171,3971,4091,3771,4092,929,0001,409
2013-04-161,3571,4141,3511,3765,927,0001,376
2013-04-151,4231,4331,3811,3875,299,0001,387
2013-04-121,4201,4491,4131,4406,870,0001,440
2013-04-111,4721,4721,3971,4197,547,0001,419
2013-04-101,4561,4751,4451,4564,765,0001,456
2013-04-091,5001,5321,4421,4617,855,0001,461
2013-04-081,4301,4991,4301,4928,895,0001,492
2013-04-051,3981,4061,3591,38510,451,0001,385
2013-04-041,2631,3081,2401,3085,586,0001,308
2013-04-031,2601,2871,2541,2874,881,0001,287
2013-04-021,2221,2481,1941,2394,200,0001,239
2013-04-011,2781,2781,2261,2263,477,0001,226
2013-03-291,2821,2871,2601,2792,826,0001,279
2013-03-281,2921,2941,2561,2754,439,0001,275
2013-03-271,3001,3171,2921,2983,249,0001,298
2013-03-261,2891,2971,2761,2913,635,0001,291
2013-03-251,2851,3071,2731,3036,506,0001,303
2013-03-221,2751,2891,2701,2724,142,0001,272
2013-03-211,2931,3191,2921,2925,167,0001,292
2013-03-191,3251,3321,2841,2905,231,0001,290
2013-03-181,3031,3211,2931,2955,206,0001,295
2013-03-151,3301,3391,3041,3296,845,0001,329
2013-03-141,2751,3121,2611,2908,569,0001,290
2013-03-131,2281,2661,2211,2516,934,0001,251
2013-03-121,2531,2621,2391,2395,915,0001,239
2013-03-111,2591,3011,2421,2498,086,0001,249
2013-03-081,1731,2621,1561,24520,795,0001,245
2013-03-071,1101,1161,0741,0833,733,0001,083
2013-03-061,0831,1031,0691,0955,006,0001,095
2013-03-051,1121,1151,0701,0754,654,0001,075
2013-03-041,0931,1201,0931,1063,513,0001,106
2013-03-011,0741,1071,0741,0903,966,0001,090
2013-02-281,0561,0801,0521,0735,069,0001,073
2013-02-271,0371,0731,0371,0554,503,0001,055
2013-02-261,0251,0411,0231,0332,944,0001,033
2013-02-251,0501,0541,0411,0502,758,0001,050
2013-02-221,0371,0481,0141,0364,399,0001,036
2013-02-211,0481,0571,0321,0373,418,0001,037
2013-02-201,0271,0501,0261,0496,106,0001,049
2013-02-191,0001,0229971,0192,519,0001,019
2013-02-189971,0169971,0063,405,0001,006
2013-02-159981,0039839924,150,000992
2013-02-149971,0119891,0064,071,0001,006
2013-02-139991,0169949973,653,000997
2013-02-121,0101,0161,0051,0063,367,0001,006
2013-02-089901,0049899964,777,000996
2013-02-079991,0119961,0084,867,0001,008
2013-02-069851,0019811,0004,369,0001,000
2013-02-059939959719725,219,000972
2013-02-041,0051,0069959992,415,000999
2013-02-011,0071,0139969973,983,000997
2013-01-311,0131,0229971,0063,839,0001,006
2013-01-309961,0209961,0194,769,0001,019
2013-01-299991,0079939994,496,000999
2013-01-281,0161,0191,0101,0147,095,0001,014
2013-01-251,0031,0131,0021,0124,282,0001,012
2013-01-249829969799964,043,000996
2013-01-239991,0069839854,520,000985
2013-01-221,0041,0159961,0054,593,0001,005
2013-01-211,0211,0221,0041,0043,081,0001,004
2013-01-181,0071,0181,0021,0154,104,0001,015
2013-01-171,0061,0069749905,513,000990
2013-01-161,0261,0261,0011,0055,516,0001,005
2013-01-151,0081,0301,0081,0244,708,0001,024
2013-01-111,0011,0089919934,649,000993
2013-01-109719969709904,141,000990
2013-01-099519679439635,804,000963
2013-01-089759779609666,154,000966
2013-01-079839939769804,172,000980
2013-01-049659889629776,460,000977

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