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
2020-12-30	2,125	2,133.5	2,100	2,100	1,975,500	2,100
2020-12-29	2,110	2,124	2,097.5	2,116.5	2,153,800	2,116.50
2020-12-28	2,040	2,062.5	2,033	2,060.5	1,215,200	2,060.50
2020-12-25	2,020	2,045	2,011.5	2,038.5	1,410,800	2,038.50
2020-12-24	2,000	2,012	1,990.5	1,995	1,004,100	1,995
2020-12-23	2,010.5	2,013	1,991	1,995.5	943,700	1,995.50
2020-12-22	1,997.5	2,005	1,989	1,998	1,377,200	1,998
2020-12-21	2,003.5	2,014	1,988.5	2,013.5	1,379,600	2,013.50
2020-12-18	1,991.5	2,014.5	1,988.5	1,995.5	3,562,400	1,995.50
2020-12-17	2,025	2,027.5	1,987	1,998.5	1,692,300	1,998.50
2020-12-16	2,000	2,019	1,997	2,011.5	2,613,500	2,011.50
2020-12-15	1,983.5	2,001	1,976	1,984	3,314,600	1,984
2020-12-14	1,953	1,998	1,946	1,971	2,190,200	1,971
2020-12-11	2,009.5	2,012.5	1,967	1,977	3,258,000	1,977
2020-12-10	2,043.5	2,048	2,010	2,015	2,527,000	2,015
2020-12-09	2,092	2,100	2,036	2,046.5	3,036,500	2,046.50
2020-12-08	1,981	2,057	1,980	2,042	4,076,500	2,042
2020-12-07	1,959.5	1,971	1,945.5	1,958.5	1,821,000	1,958.50
2020-12-04	1,934	1,969	1,930	1,948.5	2,047,500	1,948.50
2020-12-03	1,921.5	1,958	1,919.5	1,933	2,575,200	1,933
2020-12-02	1,905.5	1,956	1,903.5	1,946.5	3,059,300	1,946.50
2020-12-01	1,895	1,912	1,869	1,887.5	2,899,000	1,887.50
2020-11-30	1,934	1,940	1,853	1,878	5,145,400	1,878
2020-11-27	1,946	1,958	1,933	1,941.5	2,633,200	1,941.50
2020-11-26	1,933	1,943	1,923	1,934	1,852,700	1,934
2020-11-25	1,963.5	1,975.5	1,936	1,938	3,298,300	1,938
2020-11-24	1,929.5	1,940	1,913	1,925	3,529,400	1,925
2020-11-20	1,911.5	1,925.5	1,890	1,903	2,533,400	1,903
2020-11-19	1,902	1,917	1,886	1,912.5	2,453,900	1,912.50
2020-11-18	1,946	1,946	1,916	1,919.5	1,843,600	1,919.50
2020-11-17	1,941.5	1,969.5	1,930.5	1,964	3,273,700	1,964
2020-11-16	1,905.5	1,931.5	1,899.5	1,918	2,449,200	1,918
2020-11-13	1,910	1,910	1,855	1,874	3,572,900	1,874
2020-11-12	1,883	1,894	1,862	1,881.5	2,292,400	1,881.50
2020-11-11	1,896	1,914.5	1,875	1,889.5	3,377,700	1,889.50
2020-11-10	1,837.5	1,857.5	1,791	1,856	3,826,100	1,856
2020-11-09	1,803	1,806.5	1,775.5	1,788	1,762,600	1,788
2020-11-06	1,769.5	1,791.5	1,747.5	1,789	2,156,300	1,789
2020-11-05	1,765	1,779	1,750	1,775	1,752,600	1,775
2020-11-04	1,780	1,792.5	1,764.5	1,768.5	1,999,600	1,768.50
2020-11-02	1,748	1,761	1,739	1,755.5	1,876,100	1,755.50
2020-10-30	1,749.5	1,756	1,720.5	1,726.5	1,783,900	1,726.50
2020-10-29	1,740	1,766.5	1,737.5	1,758	1,824,600	1,758
2020-10-28	1,765	1,774.5	1,745	1,759.5	1,846,400	1,759.50
2020-10-27	1,785	1,793	1,760.5	1,776	2,018,000	1,776
2020-10-26	1,800	1,807.5	1,779.5	1,782	1,958,900	1,782
2020-10-23	1,770.5	1,779	1,757	1,773.5	2,227,900	1,773.50
2020-10-22	1,788.5	1,790.5	1,768	1,773.5	2,651,300	1,773.50
2020-10-21	1,799	1,822.5	1,787.5	1,802	2,098,200	1,802
2020-10-20	1,809.5	1,809.5	1,776	1,777	2,100,000	1,777
2020-10-19	1,807.5	1,815	1,786.5	1,812.5	1,837,800	1,812.50
2020-10-16	1,783.5	1,800	1,773.5	1,795	1,917,800	1,795
2020-10-15	1,792.5	1,808.5	1,784	1,798	2,086,000	1,798
2020-10-14	1,781	1,782.5	1,765.5	1,775	1,959,600	1,775
2020-10-13	1,780	1,792.5	1,769.5	1,780	2,413,900	1,780
2020-10-12	1,785.5	1,789	1,769	1,775.5	2,838,000	1,775.50
2020-10-09	1,818	1,822.5	1,786	1,790	3,268,900	1,790
2020-10-08	1,850	1,859.5	1,838.5	1,840	3,852,500	1,840
2020-10-07	1,846	1,862.5	1,846	1,859.5	2,870,200	1,859.50
2020-10-06	1,860.5	1,879	1,858	1,874	2,532,100	1,874
2020-10-05	1,855	1,880	1,855	1,866.5	3,095,900	1,866.50
2020-10-02	1,887	1,889	1,843.5	1,850	3,277,300	1,850
2020-09-30	1,890	1,895	1,854.5	1,857.5	3,093,000	1,857.50
2020-09-29	1,921	1,927.5	1,901	1,911	2,503,600	1,911
2020-09-28	1,917.5	1,928.5	1,913	1,925.5	4,062,200	1,925.50
2020-09-25	1,917.5	1,923	1,884	1,900	3,185,900	1,900
2020-09-24	1,917.5	1,930	1,890.5	1,925	2,485,700	1,925
2020-09-23	1,938.5	1,950	1,923.5	1,929.5	2,641,000	1,929.50
2020-09-18	1,947	1,969.5	1,937	1,962.5	3,574,200	1,962.50
2020-09-17	1,955	1,965	1,936	1,949.5	2,423,000	1,949.50
2020-09-16	1,966	1,967	1,951	1,956.5	2,016,800	1,956.50
2020-09-15	2,015	2,017	1,982.5	1,986	2,279,100	1,986
2020-09-14	2,025	2,044.5	2,017	2,035.5	1,842,200	2,035.50
2020-09-11	2,097.5	2,098	1,982	2,021.5	4,565,400	2,021.50
2020-09-10	2,058.5	2,110	2,040.5	2,106	2,645,700	2,106
2020-09-09	2,006	2,035.5	1,980.5	2,034.5	2,621,600	2,034.50
2020-09-08	2,053.5	2,060.5	2,036.5	2,056	1,151,500	2,056
2020-09-07	2,079	2,086	2,051	2,052	1,057,600	2,052
2020-09-04	2,078	2,087.5	2,063.5	2,076	1,112,000	2,076
2020-09-03	2,099.5	2,104	2,082.5	2,086	1,024,400	2,086
2020-09-02	2,088	2,099	2,080	2,081	1,200,200	2,081
2020-09-01	2,070.5	2,085	2,066	2,072.5	1,174,600	2,072.50
2020-08-31	2,110	2,123.5	2,091.5	2,096	1,809,100	2,096
2020-08-28	2,111.5	2,151.5	2,064	2,095.5	1,719,200	2,095.50
2020-08-27	2,123.5	2,137	2,100	2,106.5	1,382,400	2,106.50
2020-08-26	2,104	2,140.5	2,100	2,133	1,250,000	2,133
2020-08-25	2,140.5	2,162.5	2,132	2,154	1,823,100	2,154
2020-08-24	2,130.5	2,134	2,117	2,121.5	806,600	2,121.50
2020-08-21	2,120	2,141	2,118.5	2,130.5	1,261,700	2,130.50
2020-08-20	2,126	2,127	2,104	2,104	1,441,100	2,104
2020-08-19	2,087	2,119.5	2,081	2,116.5	1,302,600	2,116.50
2020-08-18	2,097.5	2,102	2,082.5	2,100	1,568,800	2,100
2020-08-17	2,109	2,123.5	2,097	2,097	1,099,000	2,097
2020-08-14	2,121	2,130	2,112	2,118	2,275,300	2,118
2020-08-13	2,111	2,129.5	2,092	2,120.5	2,052,300	2,120.50
2020-08-12	2,099.5	2,109.5	2,075	2,093	2,150,000	2,093
2020-08-11	2,038	2,093.5	2,028	2,091.5	2,771,700	2,091.50
2020-08-07	2,004.5	2,009.5	1,990	2,001.5	1,148,100	2,001.50
2020-08-06	1,997.5	2,016	1,988.5	2,003	875,700	2,003
2020-08-05	2,010	2,015.5	1,985.5	2,007.5	1,183,100	2,007.50
2020-08-04	1,952.5	2,027.5	1,952.5	2,020	1,944,000	2,020
2020-08-03	1,929	1,942	1,917	1,932	1,401,500	1,932
2020-07-31	1,976.5	1,979	1,913.5	1,918	1,957,800	1,918
2020-07-30	2,020.5	2,027.5	1,981	1,987.5	2,155,600	1,987.50
2020-07-29	2,050.5	2,080.5	2,033	2,060	4,510,000	2,060
2020-07-28	2,096	2,102	2,079	2,089.5	1,789,700	2,089.50
2020-07-27	2,098	2,110	2,070	2,103.5	2,171,800	2,103.50
2020-07-22	2,089.5	2,118.5	2,088	2,098	1,736,000	2,098
2020-07-21	2,100	2,101.5	2,078	2,089.5	2,305,400	2,089.50
2020-07-20	2,125	2,125	2,091	2,107.5	1,617,400	2,107.50
2020-07-17	2,158.5	2,164	2,117	2,125.5	1,467,200	2,125.50
2020-07-16	2,156	2,157.5	2,117	2,127	2,285,000	2,127
2020-07-15	2,100	2,122	2,096.5	2,113	1,729,800	2,113
2020-07-14	2,065.5	2,093.5	2,060	2,091.5	1,826,100	2,091.50
2020-07-13	2,070	2,083	2,055	2,073.5	1,715,700	2,073.50
2020-07-10	2,020	2,045	2,020	2,022.5	2,179,600	2,022.50
2020-07-09	2,073	2,076.5	2,039.5	2,055	2,078,600	2,055
2020-07-08	2,073	2,083.5	2,053.5	2,053.5	1,491,400	2,053.50
2020-07-07	2,058	2,080	2,048	2,068.5	1,668,300	2,068.50
2020-07-06	2,054.5	2,078.5	2,050.5	2,075	1,281,000	2,075
2020-07-03	2,073	2,075	2,039.5	2,049.5	1,251,000	2,049.50
2020-07-02	2,010.5	2,073.5	2,009.5	2,067	2,977,500	2,067
2020-07-01	2,014	2,030	1,994	1,998	2,226,700	1,998
2020-06-30	2,053	2,078	2,043.5	2,052.5	2,386,600	2,052.50
2020-06-29	2,031	2,042	2,015	2,015	2,058,800	2,015
2020-06-26	2,042.5	2,068	2,040	2,058	1,998,400	2,058
2020-06-25	2,055.5	2,061.5	2,031	2,039.5	2,436,900	2,039.50
2020-06-24	2,082.5	2,084	2,054	2,060	2,170,400	2,060
2020-06-23	2,094.5	2,108	2,055	2,086.5	1,491,500	2,086.50
2020-06-22	2,057	2,072	2,049.5	2,056	1,229,300	2,056
2020-06-19	2,098.5	2,098.5	2,060	2,073.5	2,469,200	2,073.50
2020-06-18	2,072.5	2,085	2,052.5	2,078.5	1,512,300	2,078.50
2020-06-17	2,077.5	2,092	2,061.5	2,073.5	1,826,100	2,073.50
2020-06-16	2,067.5	2,115	2,047	2,098	2,132,200	2,098
2020-06-15	2,057	2,079.5	2,017	2,019	1,898,000	2,019
2020-06-12	2,071	2,077	2,031	2,066	2,904,600	2,066
2020-06-11	2,129.5	2,159	2,110	2,110	1,911,400	2,110
2020-06-10	2,143	2,168.5	2,134	2,162.5	1,992,000	2,162.50
2020-06-09	2,141	2,159	2,108	2,159	2,715,200	2,159
2020-06-08	2,175.5	2,175.5	2,136.5	2,161.5	2,478,200	2,161.50
2020-06-05	2,092	2,142.5	2,085.5	2,132.5	3,772,600	2,132.50
2020-06-04	2,182	2,182	2,079	2,110	3,283,800	2,110
2020-06-03	2,072	2,111.5	2,055	2,093	2,721,800	2,093
2020-06-02	2,023	2,051	2,020	2,038	1,826,800	2,038
2020-06-01	2,031	2,046.5	2,005.5	2,022	2,144,000	2,022
2020-05-29	1,990	2,052.5	1,989.5	2,052.5	6,344,300	2,052.50
2020-05-28	1,999	2,028.5	1,984	2,018.5	3,895,900	2,018.50
2020-05-27	2,005	2,015	1,983.5	2,010	2,700,800	2,010
2020-05-26	1,963	2,001	1,955	1,994.5	1,848,500	1,994.50
2020-05-25	2,056	2,056	1,931.5	1,950.5	3,038,600	1,950.50
2020-05-22	1,963.5	1,963.5	1,914	1,926	1,838,700	1,926
2020-05-21	1,929.5	1,936	1,904	1,925.5	1,959,800	1,925.50
2020-05-20	1,912	1,944.5	1,904	1,942.5	2,222,600	1,942.50
2020-05-19	1,890	1,904.5	1,880.5	1,892.5	2,216,500	1,892.50
2020-05-18	1,795	1,835	1,783.5	1,830	1,516,400	1,830
2020-05-15	1,827	1,840	1,780	1,803	2,413,000	1,803
2020-05-14	1,865.5	1,873	1,784.5	1,794	2,248,400	1,794
2020-05-13	1,840	1,875.5	1,823.5	1,870.5	1,851,600	1,870.50
2020-05-12	1,869	1,875.5	1,831.5	1,858	2,434,100	1,858
2020-05-11	1,862.5	1,894.5	1,858	1,880.5	1,268,900	1,880.50
2020-05-08	1,856.5	1,863	1,822	1,860	2,326,600	1,860
2020-05-07	1,804.5	1,814	1,786.5	1,808	2,653,300	1,808
2020-05-01	1,839.5	1,847.5	1,801.5	1,811	1,637,200	1,811
2020-04-30	1,875.5	1,903.5	1,849	1,858.5	3,352,300	1,858.50
2020-04-28	1,832	1,832	1,795.5	1,806	1,343,900	1,806
2020-04-27	1,797.5	1,811.5	1,777	1,808.5	1,398,100	1,808.50
2020-04-24	1,781	1,781	1,749	1,774.5	1,833,400	1,774.50
2020-04-23	1,765.5	1,796.5	1,759.5	1,796.5	2,068,300	1,796.50
2020-04-22	1,743	1,770	1,722	1,765	1,726,200	1,765
2020-04-21	1,729	1,743.5	1,713.5	1,743.5	2,226,600	1,743.50
2020-04-20	1,755.5	1,783	1,753.5	1,761.5	2,513,900	1,761.50
2020-04-17	1,792.5	1,813.5	1,765.5	1,779.5	2,131,000	1,779.50
2020-04-16	1,800	1,812.5	1,779	1,785.5	1,871,500	1,785.50
2020-04-15	1,813	1,827.5	1,788	1,819	2,077,600	1,819
2020-04-14	1,794	1,810	1,764	1,809	2,359,300	1,809
2020-04-13	1,811	1,837	1,796.5	1,804.5	1,271,900	1,804.50
2020-04-10	1,828.5	1,834.5	1,784	1,834.5	1,716,900	1,834.50
2020-04-09	1,833.5	1,842	1,791	1,815	1,703,800	1,815
2020-04-08	1,791.5	1,863.5	1,772	1,839.5	2,537,100	1,839.50
2020-04-07	1,770	1,803.5	1,747.5	1,798	3,629,200	1,798
2020-04-06	1,661.5	1,731	1,632	1,716.5	2,788,700	1,716.50
2020-04-03	1,690	1,713	1,645.5	1,672.5	2,864,200	1,672.50
2020-04-02	1,708	1,747.5	1,700	1,709.5	2,303,500	1,709.50
2020-04-01	1,773.5	1,821.5	1,730.5	1,750	2,814,600	1,750
2020-03-31	1,889	1,908.5	1,784.5	1,784.5	4,436,200	1,784.50
2020-03-30	1,860	1,920	1,802.5	1,918	3,866,800	1,918
2020-03-27	1,813	1,869	1,780.5	1,869	5,199,000	1,869
2020-03-26	1,831	1,833.5	1,715.5	1,733	3,840,600	1,733
2020-03-25	1,772	1,854.5	1,757	1,848	4,029,000	1,848
2020-03-24	1,730	1,752	1,665.5	1,692	4,576,100	1,692
2020-03-23	1,817	1,817	1,645.5	1,703	6,762,600	1,703
2020-03-19	1,620	1,696	1,591.5	1,625	6,805,400	1,625
2020-03-18	1,614	1,708.5	1,591.5	1,597.5	5,826,200	1,597.50
2020-03-17	1,591	1,649.5	1,551	1,603.5	6,405,900	1,603.50
2020-03-16	1,722	1,728.5	1,640	1,660	4,032,000	1,660
2020-03-13	1,702.5	1,790	1,613	1,729.5	5,622,100	1,729.50
2020-03-12	1,861	1,872.5	1,793	1,821.5	4,579,900	1,821.50
2020-03-11	1,912.5	1,946	1,865	1,870	3,362,800	1,870
2020-03-10	1,869.5	1,928.5	1,811	1,916	4,031,200	1,916
2020-03-09	1,904	1,922.5	1,877	1,909	3,403,600	1,909
2020-03-06	2,000.5	2,022.5	1,955	1,974.5	4,415,000	1,974.50
2020-03-05	2,107.5	2,117	2,080	2,110.5	3,439,200	2,110.50
2020-03-04	2,090.5	2,134.5	2,077	2,119.5	2,456,700	2,119.50
2020-03-03	2,163.5	2,171.5	2,105	2,105	2,673,900	2,105
2020-03-02	2,077.5	2,160.5	2,072	2,137	3,098,200	2,137
2020-02-28	2,126	2,126	2,080	2,117	4,398,500	2,117
2020-02-27	2,275	2,276	2,187.5	2,196.5	3,361,500	2,196.50
2020-02-26	2,265	2,301	2,260	2,295	2,183,800	2,295
2020-02-25	2,255	2,316	2,246.5	2,290	3,215,000	2,290
2020-02-21	2,314.5	2,356.5	2,305	2,343	2,291,400	2,343
2020-02-20	2,340	2,349.5	2,314.5	2,317.5	1,826,800	2,317.50
2020-02-19	2,326	2,341.5	2,312	2,330	2,411,000	2,330
2020-02-18	2,380	2,381.5	2,338.5	2,345.5	2,006,100	2,345.50
2020-02-17	2,391	2,412	2,373.5	2,408	1,453,400	2,408
2020-02-14	2,456	2,456.5	2,401	2,407	1,777,500	2,407
2020-02-13	2,414.5	2,455	2,411	2,455	2,085,800	2,455
2020-02-12	2,441.5	2,448.5	2,423.5	2,430	2,112,500	2,430
2020-02-10	2,419.5	2,439.5	2,391.5	2,430	1,364,400	2,430
2020-02-07	2,445	2,457.5	2,431	2,442	2,337,500	2,442
2020-02-06	2,391.5	2,445	2,387.5	2,438	3,838,500	2,438
2020-02-05	2,400	2,400	2,372	2,375	1,709,000	2,375
2020-02-04	2,338.5	2,381	2,334	2,379	1,964,000	2,379
2020-02-03	2,330	2,362.5	2,324.5	2,352.5	2,131,200	2,352.50
2020-01-31	2,336	2,374	2,332	2,361	2,956,000	2,361
2020-01-30	2,366	2,379	2,320.5	2,326	4,148,000	2,326
2020-01-29	2,437.5	2,438	2,401.5	2,408	5,875,500	2,408
2020-01-28	2,420.5	2,445	2,420	2,441	2,793,100	2,441
2020-01-27	2,417.5	2,444.5	2,405	2,431	2,188,000	2,431
2020-01-24	2,473	2,473.5	2,448	2,450.5	2,511,200	2,450.50
2020-01-23	2,474	2,475	2,444.5	2,455	2,672,900	2,455
2020-01-22	2,427	2,470	2,421	2,467.5	2,720,700	2,467.50
2020-01-21	2,418.5	2,428.5	2,413.5	2,428.5	1,799,200	2,428.50
2020-01-20	2,434.5	2,440	2,411.5	2,422.5	1,945,500	2,422.50
2020-01-17	2,425	2,428.5	2,413	2,424.5	2,852,900	2,424.50
2020-01-16	2,378	2,395	2,355	2,394	2,935,500	2,394
2020-01-15	2,404.5	2,423	2,388.5	2,390.5	2,932,800	2,390.50
2020-01-14	2,382.5	2,391.5	2,367	2,391.5	3,312,600	2,391.50
2020-01-10	2,366	2,376	2,359.5	2,374	2,077,400	2,374
2020-01-09	2,367	2,376	2,350.5	2,365.5	2,093,900	2,365.50
2020-01-08	2,355.5	2,373.5	2,338	2,352.5	2,543,100	2,352.50
2020-01-07	2,338	2,376.5	2,334	2,373.5	2,095,600	2,373.50
2020-01-06	2,309.5	2,328.5	2,301.5	2,326.5	2,251,000	2,326.50

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