1. HOME >
  2. 株価時系列 >
  3. 1928 >
  4. 2015年

1928 積水ハウス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,0482,054.52,027.52,046.51,656,7002,046.50
2015-12-292,0012,0431,987.52,0352,057,8002,035
2015-12-282,008.52,0131,986.51,9971,475,7001,997
2015-12-251,9872,0121,9871,9961,368,4001,996
2015-12-242,0252,0301,984.51,9872,231,3001,987
2015-12-221,9792,0241,9762,0152,868,5002,015
2015-12-211,9551,977.51,935.51,971.52,585,3001,971.50
2015-12-182,023.52,0681,964.51,965.53,680,9001,965.50
2015-12-172,0102,0352,0002,0103,683,7002,010
2015-12-161,9721,974.51,948.51,9703,707,1001,970
2015-12-151,9501,964.51,9041,913.53,680,2001,913.50
2015-12-141,942.51,9471,923.51,946.53,981,4001,946.50
2015-12-112,043.52,052.51,9691,9768,831,2001,976
2015-12-102,092.52,1132,0722,079.52,671,5002,079.50
2015-12-092,0982,1162,082.52,104.53,474,2002,104.50
2015-12-082,1332,162.52,111.52,118.52,179,1002,118.50
2015-12-072,1212,139.52,114.52,1182,170,7002,118
2015-12-042,1072,1192,0972,113.53,440,9002,113.50
2015-12-032,129.52,1562,1212,1432,671,9002,143
2015-12-022,1002,140.52,1002,131.52,841,5002,131.50
2015-12-012,092.52,095.52,070.52,095.52,368,6002,095.50
2015-11-302,1112,1122,072.52,081.53,457,8002,081.50
2015-11-272,129.52,1302,1062,1182,832,3002,118
2015-11-262,112.52,140.52,093.52,1233,072,4002,123
2015-11-252,1072,1102,0832,0922,916,9002,092
2015-11-242,099.52,124.52,082.52,120.52,912,8002,120.50
2015-11-202,0882,092.52,0612,092.53,097,0002,092.50
2015-11-192,1002,1052,0712,0832,280,5002,083
2015-11-182,0962,1122,0632,0672,676,7002,067
2015-11-172,0852,117.52,0742,0893,336,7002,089
2015-11-162,035.52,069.52,0312,052.52,214,1002,052.50
2015-11-132,0472,0792,0402,0793,100,0002,079
2015-11-122,052.52,0952,0472,074.53,142,4002,074.50
2015-11-112,021.52,0632,012.52,053.52,710,8002,053.50
2015-11-102,0002,036.51,989.52,0323,181,6002,032
2015-11-091,9812,0151,9802,0042,792,1002,004
2015-11-061,9411,983.51,934.51,9733,194,9001,973
2015-11-051,913.51,9441,9071,9303,689,1001,930
2015-11-042,001.52,007.51,9031,9084,902,2001,908
2015-11-021,9801,9911,965.51,9722,820,3001,972
2015-10-302,0242,037.52,0002,024.54,717,0002,024.50
2015-10-291,9892,0231,9802,013.59,080,0002,013.50
2015-10-281,9641,978.51,950.51,9693,289,2001,969
2015-10-271,977.51,983.51,947.51,9493,161,1001,949
2015-10-261,9691,969.51,9441,9602,960,4001,960
2015-10-231,9481,953.51,9311,939.52,981,0001,939.50
2015-10-221,942.51,956.51,8991,9092,726,5001,909
2015-10-211,9261,9461,9091,940.52,559,8001,940.50
2015-10-201,960.51,9611,912.51,921.52,828,5001,921.50
2015-10-191,9541,960.51,932.51,9413,789,4001,941
2015-10-161,9932,012.51,942.51,9515,127,9001,951
2015-10-151,9621,987.51,939.51,986.53,750,1001,986.50
2015-10-142,020.52,0321,965.51,9794,840,8001,979
2015-10-132,022.52,0652,0102,0494,188,7002,049
2015-10-092,0002,042.51,982.52,036.55,678,1002,036.50
2015-10-081,9872,006.51,9631,980.54,096,3001,980.50
2015-10-071,9671,986.51,9411,985.54,013,0001,985.50
2015-10-061,9471,9941,9451,976.55,704,1001,976.50
2015-10-051,9341,9341,888.51,914.52,526,0001,914.50
2015-10-021,9001,942.51,8721,8943,392,2001,894
2015-10-011,8931,9171,8761,9034,377,0001,903
2015-09-301,8701,8781,842.51,8654,670,8001,865
2015-09-291,871.51,871.51,810.51,827.54,933,0001,827.50
2015-09-281,891.51,9301,8671,9054,784,6001,905
2015-09-251,8131,872.51,809.51,868.53,742,3001,868.50
2015-09-241,804.51,8401,780.51,8144,520,8001,814
2015-09-181,8461,8461,806.51,8223,048,2001,822
2015-09-171,8391,8551,8291,8462,977,0001,846
2015-09-161,849.51,8631,8251,8323,196,3001,832
2015-09-151,8401,8611,8161,838.54,141,6001,838.50
2015-09-141,8311,859.51,805.51,827.54,062,2001,827.50
2015-09-111,7981,8401,793.51,809.57,698,7001,809.50
2015-09-101,7111,768.51,7041,7623,289,7001,762
2015-09-091,6791,771.51,652.51,766.55,191,9001,766.50
2015-09-081,695.51,706.51,6391,639.53,241,0001,639.50
2015-09-071,6661,6981,6431,684.52,595,4001,684.50
2015-09-041,7271,7391,6661,675.52,478,3001,675.50
2015-09-031,7251,7641,717.51,722.53,042,4001,722.50
2015-09-021,6941,743.51,6841,696.53,420,8001,696.50
2015-09-011,8071,819.51,742.51,742.52,892,7001,742.50
2015-08-311,8061,8211,7901,812.52,932,9001,812.50
2015-08-281,8201,8211,790.51,812.52,617,7001,812.50
2015-08-271,7411,7851,7391,7703,966,9001,770
2015-08-261,680.51,718.51,662.51,7083,878,9001,708
2015-08-251,6831,7601,667.51,669.57,820,3001,669.50
2015-08-241,8071,8351,7641,771.54,153,4001,771.50
2015-08-211,8831,9171,8701,877.53,650,0001,877.50
2015-08-201,9481,961.51,9331,941.53,698,6001,941.50
2015-08-191,971.51,9881,947.51,949.52,683,4001,949.50
2015-08-181,968.51,9911,963.51,9811,920,7001,981
2015-08-171,9931,996.51,9761,9881,848,0001,988
2015-08-141,9751,9941,9671,978.52,459,6001,978.50
2015-08-131,970.51,987.51,9461,984.53,234,5001,984.50
2015-08-121,969.52,0001,9521,985.54,895,5001,985.50
2015-08-111,9151,9801,9051,971.57,294,9001,971.50
2015-08-101,8701,878.51,8381,8752,930,0001,875
2015-08-071,856.51,8981,8531,896.52,253,6001,896.50
2015-08-061,9251,9281,876.51,876.53,327,1001,876.50
2015-08-051,8641,9151,8611,909.53,523,2001,909.50
2015-08-041,8211,863.51,8201,863.53,367,7001,863.50
2015-08-031,8351,841.51,798.51,8222,164,9001,822
2015-07-311,8421,8481,828.51,843.52,128,9001,843.50
2015-07-301,8621,8701,8281,8394,220,9001,839
2015-07-291,8701,8701,841.51,8623,041,7001,862
2015-07-281,8771,879.51,8311,864.56,618,2001,864.50
2015-07-271,900.51,9071,885.51,9022,670,3001,902
2015-07-241,906.51,9191,902.51,909.51,990,1001,909.50
2015-07-231,925.51,9321,895.51,9043,091,4001,904
2015-07-221,924.51,9301,894.51,897.55,166,7001,897.50
2015-07-211,9651,965.51,9431,9512,877,9001,951
2015-07-171,966.51,967.51,9471,950.52,363,5001,950.50
2015-07-161,9651,9651,9361,9553,580,8001,955
2015-07-151,9431,9481,9251,9412,612,7001,941
2015-07-141,936.51,940.51,9021,9143,725,5001,914
2015-07-131,8601,9141,8601,905.53,139,7001,905.50
2015-07-101,850.51,8771,8371,840.53,351,7001,840.50
2015-07-091,7771,836.51,745.51,835.56,318,4001,835.50
2015-07-081,9121,913.51,834.51,834.58,022,3001,834.50
2015-07-071,9491,953.51,9351,935.53,848,4001,935.50
2015-07-061,9671,9791,933.51,9443,939,8001,944
2015-07-031,9952,0071,985.52,001.52,074,1002,001.50
2015-07-022,0072,028.51,992.52,0013,797,4002,001
2015-07-011,9641,980.51,9531,9782,152,7001,978
2015-06-301,9601,966.51,9421,9442,935,9001,944
2015-06-291,9291,9741,9271,9512,783,2001,951
2015-06-262,010.52,0151,9861,996.51,865,3001,996.50
2015-06-252,0082,021.52,003.52,0112,033,3002,011
2015-06-242,003.52,018.51,996.52,0063,266,2002,006
2015-06-231,9902,002.51,977.51,995.53,225,2001,995.50
2015-06-221,940.51,958.51,936.51,953.52,043,3001,953.50
2015-06-191,922.51,9471,9051,9363,879,0001,936
2015-06-181,9381,947.51,9201,922.52,741,4001,922.50
2015-06-171,959.51,965.51,9301,9364,166,1001,936
2015-06-161,9511,9641,9421,949.52,865,1001,949.50
2015-06-151,9381,961.51,935.51,9562,494,9001,956
2015-06-121,9601,962.51,9371,949.56,132,0001,949.50
2015-06-111,9772,0021,9651,9713,610,6001,971
2015-06-102,0122,012.51,966.51,9684,893,9001,968
2015-06-092,0322,0442,0182,021.53,258,7002,021.50
2015-06-082,0602,084.52,047.52,0623,153,3002,062
2015-06-052,0402,0782,0062,0554,630,5002,055
2015-06-042,056.52,0902,0312,0903,579,7002,090
2015-06-032,0972,1152,0662,0682,964,8002,068
2015-06-022,0822,0912,0622,0882,306,9002,088
2015-06-012,0512,081.52,040.52,073.52,448,0002,073.50
2015-05-292,0722,094.52,069.52,075.54,965,9002,075.50
2015-05-282,0582,072.52,045.52,0663,147,8002,066
2015-05-272,0312,0612,0252,0612,865,2002,061
2015-05-262,0502,0502,0212,029.52,132,2002,029.50
2015-05-252,0502,053.52,0302,0501,954,0002,050
2015-05-222,031.52,050.52,004.52,050.52,664,1002,050.50
2015-05-212,0172,0542,0152,035.53,594,2002,035.50
2015-05-201,9992,0661,9982,054.56,793,9002,054.50
2015-05-191,973.51,9771,9621,971.52,137,8001,971.50
2015-05-181,9501,973.51,945.51,972.52,520,7001,972.50
2015-05-151,9281,945.51,9151,9412,512,3001,941
2015-05-141,9131,9231,9051,9121,777,9001,912
2015-05-131,9001,9321,892.51,927.54,072,6001,927.50
2015-05-121,912.51,912.51,875.51,9003,641,9001,900
2015-05-111,9001,9031,880.51,897.52,274,0001,897.50
2015-05-081,8581,890.51,856.51,8842,476,5001,884
2015-05-071,8451,8651,8421,8583,116,1001,858
2015-05-011,8621,8691,832.51,8622,456,7001,862
2015-04-301,8871,8871,850.51,866.53,041,8001,866.50
2015-04-281,9001,9001,8771,8902,593,9001,890
2015-04-271,8921,8931,8651,883.52,733,4001,883.50
2015-04-241,8821,8861,8641,876.52,748,1001,876.50
2015-04-231,8961,9041,877.51,8983,770,6001,898
2015-04-221,9001,9141,8921,900.53,390,6001,900.50
2015-04-211,8681,8971,8641,882.53,500,9001,882.50
2015-04-201,8761,882.51,851.51,865.55,472,8001,865.50
2015-04-171,937.51,9491,8961,9044,278,5001,904
2015-04-161,9061,938.51,893.51,936.55,621,0001,936.50
2015-04-151,872.51,9141,866.51,9088,130,4001,908
2015-04-141,8501,8601,835.51,8603,307,1001,860
2015-04-131,8511,8551,8271,8443,089,2001,844
2015-04-101,8301,8431,8231,831.54,386,5001,831.50
2015-04-091,7911,8301,7881,8245,286,5001,824
2015-04-081,7801,7871,7671,7763,435,2001,776
2015-04-071,7641,782.51,756.51,7692,876,2001,769
2015-04-061,7511,7621,7441,757.52,785,8001,757.50
2015-04-031,757.51,7791,752.51,7774,764,6001,777
2015-04-021,7141,7561,705.51,742.54,127,4001,742.50
2015-04-011,734.51,7401,7081,7145,315,9001,714
2015-03-311,760.51,7841,745.51,745.54,714,2001,745.50
2015-03-301,7341,7451,723.51,735.53,158,2001,735.50
2015-03-271,7241,748.51,7141,741.54,123,9001,741.50
2015-03-261,731.51,738.51,720.51,7323,286,7001,732
2015-03-251,7341,7491,725.51,7392,698,8001,739
2015-03-241,7501,7501,730.51,741.53,140,6001,741.50
2015-03-231,769.51,7701,7451,7552,952,3001,755
2015-03-201,758.51,7611,7411,7612,767,8001,761
2015-03-191,772.51,7751,7341,755.53,325,5001,755.50
2015-03-181,753.51,761.51,7381,758.53,179,2001,758.50
2015-03-171,7801,7871,7491,757.53,026,7001,757.50
2015-03-161,738.51,7641,732.51,7644,366,7001,764
2015-03-131,733.51,7491,709.51,7417,927,7001,741
2015-03-121,6751,6981,6631,693.53,962,0001,693.50
2015-03-111,661.51,6761,6551,665.54,605,2001,665.50
2015-03-101,6971,699.51,654.51,6836,916,4001,683
2015-03-091,7251,7401,6941,704.56,103,8001,704.50
2015-03-061,7001,7251,683.51,7238,257,2001,723
2015-03-051,6531,6611,6461,6542,552,8001,654
2015-03-041,669.51,6751,650.51,6563,229,1001,656
2015-03-031,6781,6871,6701,6824,645,9001,682
2015-03-021,6331,6741,621.51,6656,238,9001,665
2015-02-271,6281,637.51,6041,612.53,079,9001,612.50
2015-02-261,6201,6251,610.51,6253,427,3001,625
2015-02-251,611.51,6251,6071,6192,797,8001,619
2015-02-241,6101,624.51,6011,623.52,771,6001,623.50
2015-02-231,6161,6271,5981,6102,120,8001,610
2015-02-201,6101,6171,6021,6102,275,8001,610
2015-02-191,5971,6121,5931,6104,352,7001,610
2015-02-181,592.51,5971,583.51,5912,703,1001,591
2015-02-171,569.51,5941,5681,5903,501,1001,590
2015-02-161,5571,5681,5521,566.53,115,1001,566.50
2015-02-131,5401,556.51,536.51,547.54,730,1001,547.50
2015-02-121,5341,5441,525.51,538.53,599,3001,538.50
2015-02-101,5191,5201,502.51,514.52,318,5001,514.50
2015-02-091,5291,5381,5061,5142,805,9001,514
2015-02-061,5101,5291,4941,5214,042,2001,521
2015-02-051,492.51,5101,4721,5004,931,0001,500
2015-02-041,4951,508.51,489.51,502.53,125,6001,502.50
2015-02-031,502.51,508.51,4801,4894,390,7001,489
2015-02-021,518.51,5211,499.51,506.53,808,5001,506.50
2015-01-301,5351,5401,5171,5264,769,1001,526
2015-01-291,5101,530.51,507.51,520.54,453,8001,520.50
2015-01-281,5001,5181,4961,5156,213,0001,515
2015-01-271,561.51,562.51,5381,541.58,563,5001,541.50
2015-01-261,5501,5551,5441,554.53,209,8001,554.50
2015-01-231,554.51,563.51,5461,5593,409,9001,559
2015-01-221,5501,550.51,5361,5463,866,0001,546
2015-01-211,5521,5551,5351,5514,787,2001,551
2015-01-201,5341,558.51,531.51,558.52,746,8001,558.50
2015-01-191,5431,543.51,5281,5342,950,2001,534
2015-01-161,526.51,5411,517.51,539.55,364,0001,539.50
2015-01-151,5361,5581,535.51,5513,497,6001,551
2015-01-141,5541,5591,534.51,5374,473,9001,537
2015-01-131,5331,5571,517.51,5565,532,9001,556
2015-01-091,5741,577.51,5451,5514,569,4001,551
2015-01-081,5901,5911,5671,570.54,433,3001,570.50
2015-01-071,5451,5681,5451,564.53,217,9001,564.50
2015-01-061,5511,5761,541.51,5504,953,8001,550
2015-01-051,5871,5951,5771,583.53,274,9001,583.50

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