1. HOME >
  2. 株価時系列 >
  3. 1928 >
  4. 2017年

1928 積水ハウス(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,047.52,0492,0342,035.51,441,9002,035.50
2017-12-282,0602,0622,035.52,039.52,137,5002,039.50
2017-12-272,0512,057.52,0442,055.51,671,3002,055.50
2017-12-262,0482,050.52,0412,0441,354,8002,044
2017-12-252,042.52,0462,033.52,0441,400,5002,044
2017-12-222,0382,042.52,0262,042.52,247,2002,042.50
2017-12-212,033.52,034.52,019.52,0272,272,9002,027
2017-12-202,010.52,0261,992.52,0253,310,3002,025
2017-12-192,0262,0282,0182,0202,382,4002,020
2017-12-182,0102,026.52,0042,022.52,544,1002,022.50
2017-12-152,0382,041.52,0122,0273,013,4002,027
2017-12-142,0402,0542,0312,042.52,349,8002,042.50
2017-12-132,060.52,0632,0382,0403,343,6002,040
2017-12-122,078.52,083.52,056.52,061.52,255,7002,061.50
2017-12-112,061.52,080.52,042.52,076.54,033,0002,076.50
2017-12-082,106.52,1152,095.52,1064,014,1002,106
2017-12-072,0612,0872,0572,0672,756,0002,067
2017-12-062,0772,0802,050.52,059.52,483,5002,059.50
2017-12-052,0752,087.52,068.52,0802,247,0002,080
2017-12-042,1022,1102,0742,0752,213,2002,075
2017-12-012,1002,1002,072.52,082.52,284,7002,082.50
2017-11-302,0902,102.52,0802,094.52,353,1002,094.50
2017-11-292,0892,0892,071.52,083.51,654,3002,083.50
2017-11-282,0702,0852,0622,0701,798,5002,070
2017-11-272,093.52,101.52,0692,0711,857,3002,071
2017-11-242,0802,094.52,0692,0891,404,4002,089
2017-11-222,102.52,113.52,0902,0981,986,8002,098
2017-11-212,1002,109.52,076.52,087.52,616,9002,087.50
2017-11-202,0962,101.52,081.52,085.52,155,3002,085.50
2017-11-172,1362,1362,099.52,1062,610,9002,106
2017-11-162,0682,104.52,0652,0962,497,5002,096
2017-11-152,1002,1032,0662,0773,530,8002,077
2017-11-132,1382,143.52,1212,1263,144,4002,126
2017-11-102,155.52,175.52,155.52,1622,432,5002,162
2017-11-092,185.52,219.52,1582,1864,864,5002,186
2017-11-082,167.52,174.52,160.52,1741,859,2002,174
2017-11-072,1602,1822,1502,178.52,904,9002,178.50
2017-11-062,1502,155.52,134.52,1442,562,9002,144
2017-11-022,1242,138.52,109.52,1372,458,3002,137
2017-11-012,118.52,133.52,1082,127.52,700,5002,127.50
2017-10-312,1202,126.52,106.52,1112,718,0002,111
2017-10-302,130.52,1312,1102,1216,481,2002,121
2017-10-272,084.52,1342,0832,133.55,881,4002,133.50
2017-10-262,0552,0652,0512,0652,608,7002,065
2017-10-252,0502,0582,040.52,045.52,768,3002,045.50
2017-10-242,0222,044.52,020.52,0442,342,9002,044
2017-10-232,0202,031.52,016.52,0242,522,7002,024
2017-10-202,0132,017.51,9972,008.52,799,6002,008.50
2017-10-192,0022,0181,998.52,0143,329,6002,014
2017-10-181,9821,999.51,980.51,9982,061,3001,998
2017-10-172,008.52,008.51,977.51,9893,259,2001,989
2017-10-161,992.52,0181,990.52,0034,409,0002,003
2017-10-131,958.51,994.51,9541,985.55,577,0001,985.50
2017-10-121,9601,9701,956.51,959.52,446,2001,959.50
2017-10-111,9491,9671,9441,9542,623,8001,954
2017-10-101,9501,952.51,9361,9523,332,4001,952
2017-10-061,9431,9461,936.51,9462,152,0001,946
2017-10-051,9371,9431,9321,939.51,611,7001,939.50
2017-10-041,943.51,947.51,935.51,9372,949,7001,937
2017-10-031,9021,9301,901.51,9282,957,6001,928
2017-10-021,9101,911.51,8941,9001,666,0001,900
2017-09-291,8851,9011,8801,896.52,249,5001,896.50
2017-09-281,892.51,893.51,8761,889.51,949,6001,889.50
2017-09-271,880.51,8901,8721,885.52,118,6001,885.50
2017-09-261,871.51,874.51,8631,872.52,183,2001,872.50
2017-09-251,878.51,8881,8731,8742,446,6001,874
2017-09-221,8761,8771,856.51,863.52,913,8001,863.50
2017-09-211,878.51,891.51,875.51,877.52,891,3001,877.50
2017-09-201,865.51,879.51,8641,875.52,919,4001,875.50
2017-09-191,8671,8701,852.51,865.53,711,2001,865.50
2017-09-151,8421,855.51,839.51,852.52,835,9001,852.50
2017-09-141,8551,8661,847.51,848.53,056,8001,848.50
2017-09-131,8501,8541,837.51,849.53,119,7001,849.50
2017-09-121,853.51,8561,8401,8502,669,1001,850
2017-09-111,8501,853.51,8341,8393,419,4001,839
2017-09-081,8801,8881,823.51,8317,907,3001,831
2017-09-071,8891,8991,883.51,889.52,431,1001,889.50
2017-09-061,865.51,881.51,8551,8772,680,1001,877
2017-09-051,897.51,8981,8741,875.51,991,3001,875.50
2017-09-041,9131,917.51,8871,8941,698,1001,894
2017-09-011,913.51,915.51,9001,913.52,111,7001,913.50
2017-08-311,9021,9181,897.51,9043,363,5001,904
2017-08-301,8791,8861,8701,878.51,964,8001,878.50
2017-08-291,8681,874.51,8611,873.51,850,7001,873.50
2017-08-281,878.51,8801,8671,875.51,677,7001,875.50
2017-08-251,876.51,8801,8681,872.51,604,1001,872.50
2017-08-241,874.51,881.51,8691,8691,593,6001,869
2017-08-231,8901,890.51,872.51,8781,907,9001,878
2017-08-221,8931,8981,8761,879.52,298,7001,879.50
2017-08-211,8951,8981,886.51,8931,479,5001,893
2017-08-181,891.51,897.51,8801,890.52,230,5001,890.50
2017-08-171,922.51,9251,9151,916.51,349,7001,916.50
2017-08-161,907.51,926.51,902.51,9252,448,7001,925
2017-08-151,886.51,9171,882.51,9162,377,8001,916
2017-08-141,8801,8931,875.51,884.52,204,0001,884.50
2017-08-101,903.51,9091,895.51,903.52,230,6001,903.50
2017-08-091,9021,906.51,886.51,901.52,805,9001,901.50
2017-08-081,914.51,917.51,904.51,9062,075,4001,906
2017-08-071,9111,919.51,906.51,915.51,896,5001,915.50
2017-08-041,9081,9101,8961,9041,863,2001,904
2017-08-031,9161,9181,8961,902.53,012,2001,902.50
2017-08-021,929.51,9321,9171,9241,321,9001,924
2017-08-011,908.51,927.51,907.51,9241,817,8001,924
2017-07-311,8951,916.51,8851,911.52,175,7001,911.50
2017-07-281,9081,9091,8951,905.52,801,6001,905.50
2017-07-271,917.51,9261,907.51,9083,656,6001,908
2017-07-261,9541,955.51,9431,954.55,512,3001,954.50
2017-07-251,9351,9361,924.51,931.52,535,8001,931.50
2017-07-241,938.51,9391,927.51,9342,547,4001,934
2017-07-211,935.51,939.51,9271,9361,887,7001,936
2017-07-201,9321,9401,923.51,9383,133,5001,938
2017-07-191,9301,9441,9211,932.53,309,5001,932.50
2017-07-181,9631,963.51,9281,934.54,925,0001,934.50
2017-07-141,972.51,9751,961.51,9642,838,3001,964
2017-07-131,9821,9841,9651,9682,343,7001,968
2017-07-121,9801,983.51,9721,975.52,509,1001,975.50
2017-07-111,9741,9901,9741,9902,398,7001,990
2017-07-101,975.51,9791,9651,9771,907,1001,977
2017-07-071,973.51,976.51,9621,965.52,598,0001,965.50
2017-07-061,9691,9871,961.51,982.52,797,9001,982.50
2017-07-051,9801,980.51,959.51,9662,801,1001,966
2017-07-041,989.51,989.51,970.51,9752,348,6001,975
2017-07-031,9811,9871,977.51,979.51,439,9001,979.50
2017-06-301,988.51,9901,970.51,979.52,516,8001,979.50
2017-06-291,9871,997.51,9771,997.52,867,8001,997.50
2017-06-281,971.51,9811,965.51,9752,028,9001,975
2017-06-271,979.51,9881,9731,979.52,637,7001,979.50
2017-06-261,973.51,9771,9621,971.51,285,0001,971.50
2017-06-231,969.51,984.51,962.51,977.51,517,4001,977.50
2017-06-221,9831,9851,965.51,972.51,855,5001,972.50
2017-06-211,9721,9821,961.51,9792,077,4001,979
2017-06-201,9971,9971,9731,9732,324,9001,973
2017-06-191,9741,9891,966.51,9841,929,5001,984
2017-06-161,9901,9961,968.51,977.53,285,2001,977.50
2017-06-151,9621,9831,9571,9772,506,6001,977
2017-06-141,979.51,9811,951.51,9632,694,1001,963
2017-06-131,9451,9781,9431,976.53,872,1001,976.50
2017-06-121,9501,9831,9241,9455,208,8001,945
2017-06-091,9081,9101,894.51,8973,099,0001,897
2017-06-081,9331,933.51,9061,909.52,782,2001,909.50
2017-06-071,9281,9371,910.51,922.52,770,8001,922.50
2017-06-061,9481,954.51,933.51,939.53,110,7001,939.50
2017-06-051,960.51,964.51,9431,9542,443,2001,954
2017-06-021,9301,952.51,928.51,948.53,690,2001,948.50
2017-06-011,9011,923.51,899.51,919.52,333,4001,919.50
2017-05-311,8981,900.51,886.51,9002,315,2001,900
2017-05-301,9041,9081,875.51,9064,031,5001,906
2017-05-291,9021,9101,890.51,9101,980,6001,910
2017-05-261,923.51,9241,8951,8992,618,5001,899
2017-05-251,8911,919.51,8911,911.52,692,6001,911.50
2017-05-241,8981,9021,878.51,8841,734,0001,884
2017-05-231,890.51,902.51,8831,8862,200,8001,886
2017-05-221,897.51,909.51,8921,8983,007,4001,898
2017-05-191,882.51,893.51,879.51,8852,606,6001,885
2017-05-181,8931,9031,8781,886.53,275,7001,886.50
2017-05-171,901.51,9181,896.51,9182,423,5001,918
2017-05-161,9301,9301,906.51,913.52,032,0001,913.50
2017-05-151,9081,9351,906.51,926.53,144,0001,926.50
2017-05-121,9081,914.51,895.51,9053,034,2001,905
2017-05-111,9121,914.51,892.51,908.53,959,1001,908.50
2017-05-101,915.51,9211,904.51,914.53,521,3001,914.50
2017-05-091,894.51,914.51,889.51,9043,862,3001,904
2017-05-081,8901,8961,8771,887.55,747,4001,887.50
2017-05-021,8411,8661,8371,8622,113,7001,862
2017-05-011,845.51,8491,8281,8491,356,1001,849
2017-04-281,8501,8581,843.51,849.52,977,9001,849.50
2017-04-271,865.51,8691,8331,839.54,447,7001,839.50
2017-04-261,8691,8691,8531,867.53,531,2001,867.50
2017-04-251,8221,854.51,8211,8493,797,6001,849
2017-04-241,8321,8381,8161,8343,533,5001,834
2017-04-211,8201,8231,808.51,8203,304,4001,820
2017-04-201,8191,8391,812.51,8203,571,3001,820
2017-04-191,8211,829.51,8111,811.53,693,9001,811.50
2017-04-181,8271,8321,814.51,819.53,771,3001,819.50
2017-04-171,788.51,827.51,7861,823.51,964,7001,823.50
2017-04-141,8141,8181,787.51,798.52,473,1001,798.50
2017-04-131,794.51,8031,7861,7992,466,2001,799
2017-04-121,795.51,8111,791.51,8103,575,8001,810
2017-04-111,8001,8171,791.51,7993,184,5001,799
2017-04-101,8001,806.51,787.51,8002,407,9001,800
2017-04-071,7801,800.51,770.51,7894,385,5001,789
2017-04-061,7941,796.51,7521,7613,725,0001,761
2017-04-051,8001,8041,7821,791.53,428,9001,791.50
2017-04-041,8251,8301,795.51,8013,788,4001,801
2017-04-031,838.51,847.51,822.51,828.52,943,9001,828.50
2017-03-311,8641,8641,8311,8313,028,7001,831
2017-03-301,876.51,881.51,842.51,844.52,471,2001,844.50
2017-03-291,9001,904.51,881.51,8892,820,3001,889
2017-03-281,877.51,896.51,876.51,896.53,469,8001,896.50
2017-03-271,8711,8791,8471,860.52,818,5001,860.50
2017-03-241,8721,8871,860.51,8824,038,4001,882
2017-03-231,881.51,884.51,870.51,8832,498,4001,883
2017-03-221,8701,898.51,8701,884.53,550,9001,884.50
2017-03-211,8981,9091,8901,9092,828,3001,909
2017-03-171,9021,9121,891.51,910.53,508,1001,910.50
2017-03-161,870.51,9081,8661,9084,128,3001,908
2017-03-151,898.51,902.51,877.51,888.53,378,3001,888.50
2017-03-141,9161,9191,9021,9182,727,3001,918
2017-03-131,8901,9191,882.51,9193,757,6001,919
2017-03-101,870.51,9131,869.51,8857,731,8001,885
2017-03-091,879.51,894.51,862.51,8824,548,7001,882
2017-03-081,821.51,8741,8191,8645,842,1001,864
2017-03-071,8161,8191,8021,811.52,570,0001,811.50
2017-03-061,8141,817.51,803.51,814.51,456,8001,814.50
2017-03-031,8201,8251,805.51,8092,398,5001,809
2017-03-021,832.51,834.51,8151,8202,287,1001,820
2017-03-011,8001,8101,795.51,8052,422,4001,805
2017-02-281,8091,814.51,7941,795.52,733,1001,795.50
2017-02-271,8021,810.51,787.51,800.52,805,7001,800.50
2017-02-241,800.51,825.51,798.51,8152,192,1001,815
2017-02-231,8001,8131,791.51,799.52,928,5001,799.50
2017-02-221,827.51,827.51,808.51,812.52,069,5001,812.50
2017-02-211,796.51,8191,790.51,8151,941,9001,815
2017-02-201,7951,8021,7761,7982,348,6001,798
2017-02-171,815.51,825.51,7901,802.52,927,6001,802.50
2017-02-161,8521,8531,8221,8243,080,1001,824
2017-02-151,8521,8541,840.51,8481,823,3001,848
2017-02-141,856.51,8571,837.51,8392,091,3001,839
2017-02-131,8721,8731,843.51,853.52,886,6001,853.50
2017-02-101,857.51,867.51,845.51,867.53,231,7001,867.50
2017-02-091,8201,825.51,802.51,820.51,894,8001,820.50
2017-02-081,8051,8241,8051,821.51,697,8001,821.50
2017-02-071,7991,807.51,7871,8012,189,8001,801
2017-02-061,8201,8231,8041,810.51,773,1001,810.50
2017-02-031,819.51,824.51,801.51,810.52,570,6001,810.50
2017-02-021,8401,840.51,801.51,8062,548,6001,806
2017-02-011,812.51,8451,8031,842.52,696,0001,842.50
2017-01-311,8351,8381,821.51,828.53,045,2001,828.50
2017-01-301,8521,8571,8431,852.52,455,9001,852.50
2017-01-271,850.51,8601,846.51,8473,765,4001,847
2017-01-261,882.51,8881,8691,881.57,430,2001,881.50
2017-01-251,8861,894.51,8651,871.53,310,5001,871.50
2017-01-241,8761,884.51,8611,865.53,302,3001,865.50
2017-01-231,9051,9051,880.51,880.53,952,9001,880.50
2017-01-201,9171,9261,910.51,914.52,808,6001,914.50
2017-01-191,9401,9451,908.51,9163,068,4001,916
2017-01-181,898.51,928.51,8951,923.52,863,6001,923.50
2017-01-171,939.51,939.51,9051,9072,915,9001,907
2017-01-161,9701,971.51,943.51,945.52,818,6001,945.50
2017-01-131,954.51,9781,9451,977.52,961,3001,977.50
2017-01-121,9641,9691,937.51,9543,522,3001,954
2017-01-111,9781,9781,963.51,9682,471,8001,968
2017-01-101,9941,9941,961.51,9653,677,3001,965
2017-01-061,9771,9991,9741,9912,741,1001,991
2017-01-051,9921,997.51,9751,977.53,041,1001,977.50
2017-01-041,9631,9891,962.51,9873,070,5001,987

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