1. HOME >
  2. 株価時系列 >
  3. 1928 >
  4. 2020年

1928 積水ハウス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,1252,133.52,1002,1001,975,5002,100
2020-12-292,1102,1242,097.52,116.52,153,8002,116.50
2020-12-282,0402,062.52,0332,060.51,215,2002,060.50
2020-12-252,0202,0452,011.52,038.51,410,8002,038.50
2020-12-242,0002,0121,990.51,9951,004,1001,995
2020-12-232,010.52,0131,9911,995.5943,7001,995.50
2020-12-221,997.52,0051,9891,9981,377,2001,998
2020-12-212,003.52,0141,988.52,013.51,379,6002,013.50
2020-12-181,991.52,014.51,988.51,995.53,562,4001,995.50
2020-12-172,0252,027.51,9871,998.51,692,3001,998.50
2020-12-162,0002,0191,9972,011.52,613,5002,011.50
2020-12-151,983.52,0011,9761,9843,314,6001,984
2020-12-141,9531,9981,9461,9712,190,2001,971
2020-12-112,009.52,012.51,9671,9773,258,0001,977
2020-12-102,043.52,0482,0102,0152,527,0002,015
2020-12-092,0922,1002,0362,046.53,036,5002,046.50
2020-12-081,9812,0571,9802,0424,076,5002,042
2020-12-071,959.51,9711,945.51,958.51,821,0001,958.50
2020-12-041,9341,9691,9301,948.52,047,5001,948.50
2020-12-031,921.51,9581,919.51,9332,575,2001,933
2020-12-021,905.51,9561,903.51,946.53,059,3001,946.50
2020-12-011,8951,9121,8691,887.52,899,0001,887.50
2020-11-301,9341,9401,8531,8785,145,4001,878
2020-11-271,9461,9581,9331,941.52,633,2001,941.50
2020-11-261,9331,9431,9231,9341,852,7001,934
2020-11-251,963.51,975.51,9361,9383,298,3001,938
2020-11-241,929.51,9401,9131,9253,529,4001,925
2020-11-201,911.51,925.51,8901,9032,533,4001,903
2020-11-191,9021,9171,8861,912.52,453,9001,912.50
2020-11-181,9461,9461,9161,919.51,843,6001,919.50
2020-11-171,941.51,969.51,930.51,9643,273,7001,964
2020-11-161,905.51,931.51,899.51,9182,449,2001,918
2020-11-131,9101,9101,8551,8743,572,9001,874
2020-11-121,8831,8941,8621,881.52,292,4001,881.50
2020-11-111,8961,914.51,8751,889.53,377,7001,889.50
2020-11-101,837.51,857.51,7911,8563,826,1001,856
2020-11-091,8031,806.51,775.51,7881,762,6001,788
2020-11-061,769.51,791.51,747.51,7892,156,3001,789
2020-11-051,7651,7791,7501,7751,752,6001,775
2020-11-041,7801,792.51,764.51,768.51,999,6001,768.50
2020-11-021,7481,7611,7391,755.51,876,1001,755.50
2020-10-301,749.51,7561,720.51,726.51,783,9001,726.50
2020-10-291,7401,766.51,737.51,7581,824,6001,758
2020-10-281,7651,774.51,7451,759.51,846,4001,759.50
2020-10-271,7851,7931,760.51,7762,018,0001,776
2020-10-261,8001,807.51,779.51,7821,958,9001,782
2020-10-231,770.51,7791,7571,773.52,227,9001,773.50
2020-10-221,788.51,790.51,7681,773.52,651,3001,773.50
2020-10-211,7991,822.51,787.51,8022,098,2001,802
2020-10-201,809.51,809.51,7761,7772,100,0001,777
2020-10-191,807.51,8151,786.51,812.51,837,8001,812.50
2020-10-161,783.51,8001,773.51,7951,917,8001,795
2020-10-151,792.51,808.51,7841,7982,086,0001,798
2020-10-141,7811,782.51,765.51,7751,959,6001,775
2020-10-131,7801,792.51,769.51,7802,413,9001,780
2020-10-121,785.51,7891,7691,775.52,838,0001,775.50
2020-10-091,8181,822.51,7861,7903,268,9001,790
2020-10-081,8501,859.51,838.51,8403,852,5001,840
2020-10-071,8461,862.51,8461,859.52,870,2001,859.50
2020-10-061,860.51,8791,8581,8742,532,1001,874
2020-10-051,8551,8801,8551,866.53,095,9001,866.50
2020-10-021,8871,8891,843.51,8503,277,3001,850
2020-09-301,8901,8951,854.51,857.53,093,0001,857.50
2020-09-291,9211,927.51,9011,9112,503,6001,911
2020-09-281,917.51,928.51,9131,925.54,062,2001,925.50
2020-09-251,917.51,9231,8841,9003,185,9001,900
2020-09-241,917.51,9301,890.51,9252,485,7001,925
2020-09-231,938.51,9501,923.51,929.52,641,0001,929.50
2020-09-181,9471,969.51,9371,962.53,574,2001,962.50
2020-09-171,9551,9651,9361,949.52,423,0001,949.50
2020-09-161,9661,9671,9511,956.52,016,8001,956.50
2020-09-152,0152,0171,982.51,9862,279,1001,986
2020-09-142,0252,044.52,0172,035.51,842,2002,035.50
2020-09-112,097.52,0981,9822,021.54,565,4002,021.50
2020-09-102,058.52,1102,040.52,1062,645,7002,106
2020-09-092,0062,035.51,980.52,034.52,621,6002,034.50
2020-09-082,053.52,060.52,036.52,0561,151,5002,056
2020-09-072,0792,0862,0512,0521,057,6002,052
2020-09-042,0782,087.52,063.52,0761,112,0002,076
2020-09-032,099.52,1042,082.52,0861,024,4002,086
2020-09-022,0882,0992,0802,0811,200,2002,081
2020-09-012,070.52,0852,0662,072.51,174,6002,072.50
2020-08-312,1102,123.52,091.52,0961,809,1002,096
2020-08-282,111.52,151.52,0642,095.51,719,2002,095.50
2020-08-272,123.52,1372,1002,106.51,382,4002,106.50
2020-08-262,1042,140.52,1002,1331,250,0002,133
2020-08-252,140.52,162.52,1322,1541,823,1002,154
2020-08-242,130.52,1342,1172,121.5806,6002,121.50
2020-08-212,1202,1412,118.52,130.51,261,7002,130.50
2020-08-202,1262,1272,1042,1041,441,1002,104
2020-08-192,0872,119.52,0812,116.51,302,6002,116.50
2020-08-182,097.52,1022,082.52,1001,568,8002,100
2020-08-172,1092,123.52,0972,0971,099,0002,097
2020-08-142,1212,1302,1122,1182,275,3002,118
2020-08-132,1112,129.52,0922,120.52,052,3002,120.50
2020-08-122,099.52,109.52,0752,0932,150,0002,093
2020-08-112,0382,093.52,0282,091.52,771,7002,091.50
2020-08-072,004.52,009.51,9902,001.51,148,1002,001.50
2020-08-061,997.52,0161,988.52,003875,7002,003
2020-08-052,0102,015.51,985.52,007.51,183,1002,007.50
2020-08-041,952.52,027.51,952.52,0201,944,0002,020
2020-08-031,9291,9421,9171,9321,401,5001,932
2020-07-311,976.51,9791,913.51,9181,957,8001,918
2020-07-302,020.52,027.51,9811,987.52,155,6001,987.50
2020-07-292,050.52,080.52,0332,0604,510,0002,060
2020-07-282,0962,1022,0792,089.51,789,7002,089.50
2020-07-272,0982,1102,0702,103.52,171,8002,103.50
2020-07-222,089.52,118.52,0882,0981,736,0002,098
2020-07-212,1002,101.52,0782,089.52,305,4002,089.50
2020-07-202,1252,1252,0912,107.51,617,4002,107.50
2020-07-172,158.52,1642,1172,125.51,467,2002,125.50
2020-07-162,1562,157.52,1172,1272,285,0002,127
2020-07-152,1002,1222,096.52,1131,729,8002,113
2020-07-142,065.52,093.52,0602,091.51,826,1002,091.50
2020-07-132,0702,0832,0552,073.51,715,7002,073.50
2020-07-102,0202,0452,0202,022.52,179,6002,022.50
2020-07-092,0732,076.52,039.52,0552,078,6002,055
2020-07-082,0732,083.52,053.52,053.51,491,4002,053.50
2020-07-072,0582,0802,0482,068.51,668,3002,068.50
2020-07-062,054.52,078.52,050.52,0751,281,0002,075
2020-07-032,0732,0752,039.52,049.51,251,0002,049.50
2020-07-022,010.52,073.52,009.52,0672,977,5002,067
2020-07-012,0142,0301,9941,9982,226,7001,998
2020-06-302,0532,0782,043.52,052.52,386,6002,052.50
2020-06-292,0312,0422,0152,0152,058,8002,015
2020-06-262,042.52,0682,0402,0581,998,4002,058
2020-06-252,055.52,061.52,0312,039.52,436,9002,039.50
2020-06-242,082.52,0842,0542,0602,170,4002,060
2020-06-232,094.52,1082,0552,086.51,491,5002,086.50
2020-06-222,0572,0722,049.52,0561,229,3002,056
2020-06-192,098.52,098.52,0602,073.52,469,2002,073.50
2020-06-182,072.52,0852,052.52,078.51,512,3002,078.50
2020-06-172,077.52,0922,061.52,073.51,826,1002,073.50
2020-06-162,067.52,1152,0472,0982,132,2002,098
2020-06-152,0572,079.52,0172,0191,898,0002,019
2020-06-122,0712,0772,0312,0662,904,6002,066
2020-06-112,129.52,1592,1102,1101,911,4002,110
2020-06-102,1432,168.52,1342,162.51,992,0002,162.50
2020-06-092,1412,1592,1082,1592,715,2002,159
2020-06-082,175.52,175.52,136.52,161.52,478,2002,161.50
2020-06-052,0922,142.52,085.52,132.53,772,6002,132.50
2020-06-042,1822,1822,0792,1103,283,8002,110
2020-06-032,0722,111.52,0552,0932,721,8002,093
2020-06-022,0232,0512,0202,0381,826,8002,038
2020-06-012,0312,046.52,005.52,0222,144,0002,022
2020-05-291,9902,052.51,989.52,052.56,344,3002,052.50
2020-05-281,9992,028.51,9842,018.53,895,9002,018.50
2020-05-272,0052,0151,983.52,0102,700,8002,010
2020-05-261,9632,0011,9551,994.51,848,5001,994.50
2020-05-252,0562,0561,931.51,950.53,038,6001,950.50
2020-05-221,963.51,963.51,9141,9261,838,7001,926
2020-05-211,929.51,9361,9041,925.51,959,8001,925.50
2020-05-201,9121,944.51,9041,942.52,222,6001,942.50
2020-05-191,8901,904.51,880.51,892.52,216,5001,892.50
2020-05-181,7951,8351,783.51,8301,516,4001,830
2020-05-151,8271,8401,7801,8032,413,0001,803
2020-05-141,865.51,8731,784.51,7942,248,4001,794
2020-05-131,8401,875.51,823.51,870.51,851,6001,870.50
2020-05-121,8691,875.51,831.51,8582,434,1001,858
2020-05-111,862.51,894.51,8581,880.51,268,9001,880.50
2020-05-081,856.51,8631,8221,8602,326,6001,860
2020-05-071,804.51,8141,786.51,8082,653,3001,808
2020-05-011,839.51,847.51,801.51,8111,637,2001,811
2020-04-301,875.51,903.51,8491,858.53,352,3001,858.50
2020-04-281,8321,8321,795.51,8061,343,9001,806
2020-04-271,797.51,811.51,7771,808.51,398,1001,808.50
2020-04-241,7811,7811,7491,774.51,833,4001,774.50
2020-04-231,765.51,796.51,759.51,796.52,068,3001,796.50
2020-04-221,7431,7701,7221,7651,726,2001,765
2020-04-211,7291,743.51,713.51,743.52,226,6001,743.50
2020-04-201,755.51,7831,753.51,761.52,513,9001,761.50
2020-04-171,792.51,813.51,765.51,779.52,131,0001,779.50
2020-04-161,8001,812.51,7791,785.51,871,5001,785.50
2020-04-151,8131,827.51,7881,8192,077,6001,819
2020-04-141,7941,8101,7641,8092,359,3001,809
2020-04-131,8111,8371,796.51,804.51,271,9001,804.50
2020-04-101,828.51,834.51,7841,834.51,716,9001,834.50
2020-04-091,833.51,8421,7911,8151,703,8001,815
2020-04-081,791.51,863.51,7721,839.52,537,1001,839.50
2020-04-071,7701,803.51,747.51,7983,629,2001,798
2020-04-061,661.51,7311,6321,716.52,788,7001,716.50
2020-04-031,6901,7131,645.51,672.52,864,2001,672.50
2020-04-021,7081,747.51,7001,709.52,303,5001,709.50
2020-04-011,773.51,821.51,730.51,7502,814,6001,750
2020-03-311,8891,908.51,784.51,784.54,436,2001,784.50
2020-03-301,8601,9201,802.51,9183,866,8001,918
2020-03-271,8131,8691,780.51,8695,199,0001,869
2020-03-261,8311,833.51,715.51,7333,840,6001,733
2020-03-251,7721,854.51,7571,8484,029,0001,848
2020-03-241,7301,7521,665.51,6924,576,1001,692
2020-03-231,8171,8171,645.51,7036,762,6001,703
2020-03-191,6201,6961,591.51,6256,805,4001,625
2020-03-181,6141,708.51,591.51,597.55,826,2001,597.50
2020-03-171,5911,649.51,5511,603.56,405,9001,603.50
2020-03-161,7221,728.51,6401,6604,032,0001,660
2020-03-131,702.51,7901,6131,729.55,622,1001,729.50
2020-03-121,8611,872.51,7931,821.54,579,9001,821.50
2020-03-111,912.51,9461,8651,8703,362,8001,870
2020-03-101,869.51,928.51,8111,9164,031,2001,916
2020-03-091,9041,922.51,8771,9093,403,6001,909
2020-03-062,000.52,022.51,9551,974.54,415,0001,974.50
2020-03-052,107.52,1172,0802,110.53,439,2002,110.50
2020-03-042,090.52,134.52,0772,119.52,456,7002,119.50
2020-03-032,163.52,171.52,1052,1052,673,9002,105
2020-03-022,077.52,160.52,0722,1373,098,2002,137
2020-02-282,1262,1262,0802,1174,398,5002,117
2020-02-272,2752,2762,187.52,196.53,361,5002,196.50
2020-02-262,2652,3012,2602,2952,183,8002,295
2020-02-252,2552,3162,246.52,2903,215,0002,290
2020-02-212,314.52,356.52,3052,3432,291,4002,343
2020-02-202,3402,349.52,314.52,317.51,826,8002,317.50
2020-02-192,3262,341.52,3122,3302,411,0002,330
2020-02-182,3802,381.52,338.52,345.52,006,1002,345.50
2020-02-172,3912,4122,373.52,4081,453,4002,408
2020-02-142,4562,456.52,4012,4071,777,5002,407
2020-02-132,414.52,4552,4112,4552,085,8002,455
2020-02-122,441.52,448.52,423.52,4302,112,5002,430
2020-02-102,419.52,439.52,391.52,4301,364,4002,430
2020-02-072,4452,457.52,4312,4422,337,5002,442
2020-02-062,391.52,4452,387.52,4383,838,5002,438
2020-02-052,4002,4002,3722,3751,709,0002,375
2020-02-042,338.52,3812,3342,3791,964,0002,379
2020-02-032,3302,362.52,324.52,352.52,131,2002,352.50
2020-01-312,3362,3742,3322,3612,956,0002,361
2020-01-302,3662,3792,320.52,3264,148,0002,326
2020-01-292,437.52,4382,401.52,4085,875,5002,408
2020-01-282,420.52,4452,4202,4412,793,1002,441
2020-01-272,417.52,444.52,4052,4312,188,0002,431
2020-01-242,4732,473.52,4482,450.52,511,2002,450.50
2020-01-232,4742,4752,444.52,4552,672,9002,455
2020-01-222,4272,4702,4212,467.52,720,7002,467.50
2020-01-212,418.52,428.52,413.52,428.51,799,2002,428.50
2020-01-202,434.52,4402,411.52,422.51,945,5002,422.50
2020-01-172,4252,428.52,4132,424.52,852,9002,424.50
2020-01-162,3782,3952,3552,3942,935,5002,394
2020-01-152,404.52,4232,388.52,390.52,932,8002,390.50
2020-01-142,382.52,391.52,3672,391.53,312,6002,391.50
2020-01-102,3662,3762,359.52,3742,077,4002,374
2020-01-092,3672,3762,350.52,365.52,093,9002,365.50
2020-01-082,355.52,373.52,3382,352.52,543,1002,352.50
2020-01-072,3382,376.52,3342,373.52,095,6002,373.50
2020-01-062,309.52,328.52,301.52,326.52,251,0002,326.50

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