1. HOME >
  2. 株価時系列 >
  3. 1928 >
  4. 2021年

1928 積水ハウス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,474.52,487.52,4592,4691,046,6002,469
2021-12-292,5002,516.52,4812,481.51,450,8002,481.50
2021-12-282,4602,494.52,4582,4921,545,7002,492
2021-12-272,4502,4502,4272,440.51,266,0002,440.50
2021-12-242,4352,4372,4232,427.5668,9002,427.50
2021-12-232,4082,432.52,392.52,430.51,104,2002,430.50
2021-12-222,393.52,4102,387.52,3971,882,8002,397
2021-12-212,3812,3892,3702,378.52,221,8002,378.50
2021-12-202,350.52,367.52,331.52,336.52,054,5002,336.50
2021-12-172,3872,4102,3592,3753,585,5002,375
2021-12-162,3732,373.52,3382,3591,784,3002,359
2021-12-152,3352,3722,3352,3461,424,2002,346
2021-12-142,345.52,376.52,345.52,365.51,519,7002,365.50
2021-12-132,3812,4052,3462,350.51,586,4002,350.50
2021-12-102,365.52,4162,341.52,369.52,545,1002,369.50
2021-12-092,366.52,3802,3532,368.51,772,8002,368.50
2021-12-082,4222,4222,3652,3842,362,0002,384
2021-12-072,3622,4232,341.52,413.52,555,7002,413.50
2021-12-062,3202,3502,317.52,345.51,610,9002,345.50
2021-12-032,2772,322.52,2502,3172,051,4002,317
2021-12-022,234.52,275.52,2212,256.52,122,6002,256.50
2021-12-012,209.52,2522,2072,2431,794,9002,243
2021-11-302,2662,285.52,1992,2105,036,4002,210
2021-11-292,2462,271.52,2282,2361,886,0002,236
2021-11-262,3472,3472,286.52,2961,836,9002,296
2021-11-252,3642,3782,3532,367.51,073,0002,367.50
2021-11-242,384.52,422.52,3562,365.51,596,2002,365.50
2021-11-222,3922,4092,374.52,394.51,150,3002,394.50
2021-11-192,390.52,405.52,3862,398.51,383,5002,398.50
2021-11-182,374.52,424.52,3712,4101,238,1002,410
2021-11-172,4082,4112,382.52,3891,107,6002,389
2021-11-162,4082,4382,405.52,4201,245,6002,420
2021-11-152,4102,414.52,3922,410.51,142,9002,410.50
2021-11-122,372.52,422.52,370.52,4061,588,8002,406
2021-11-112,367.52,3762,345.52,369.51,101,0002,369.50
2021-11-102,3802,388.52,361.52,381.5747,0002,381.50
2021-11-092,4152,4262,370.52,380.51,434,0002,380.50
2021-11-082,4332,4492,408.52,409.5907,2002,409.50
2021-11-052,4232,428.52,4072,4251,128,5002,425
2021-11-042,4352,4352,406.52,4261,611,6002,426
2021-11-022,419.52,4252,3842,407.51,557,3002,407.50
2021-11-012,4052,426.52,3862,425.51,422,3002,425.50
2021-10-292,3832,393.52,356.52,361.51,983,2002,361.50
2021-10-282,356.52,3852,343.52,376.51,138,6002,376.50
2021-10-272,365.52,3712,3492,3621,076,6002,362
2021-10-262,3782,378.52,3532,366.51,016,8002,366.50
2021-10-252,3272,3662,3262,3461,284,3002,346
2021-10-222,3312,356.52,3122,322.51,986,9002,322.50
2021-10-212,3962,4052,3612,368.51,496,1002,368.50
2021-10-202,4332,4332,388.52,392.5978,1002,392.50
2021-10-192,422.52,434.52,4012,405.51,045,6002,405.50
2021-10-182,4342,4372,4112,4201,228,6002,420
2021-10-152,4112,4382,4002,434.51,597,4002,434.50
2021-10-142,3952,409.52,3782,398.51,417,7002,398.50
2021-10-132,3872,4072,3712,399.51,722,6002,399.50
2021-10-122,3682,3882,3602,384.51,628,9002,384.50
2021-10-112,341.52,3692,3332,3691,534,1002,369
2021-10-082,3482,366.52,3392,3412,610,0002,341
2021-10-072,3102,326.52,2902,303.51,860,8002,303.50
2021-10-062,298.52,3332,2752,297.52,488,5002,297.50
2021-10-052,2632,308.52,2632,2742,249,9002,274
2021-10-042,297.52,315.52,2722,287.51,561,4002,287.50
2021-10-012,338.52,3452,2642,280.52,068,8002,280.50
2021-09-302,381.52,3832,3512,351.52,193,9002,351.50
2021-09-292,3812,3952,3562,375.52,403,8002,375.50
2021-09-282,4062,4212,3782,4192,256,5002,419
2021-09-272,4082,414.52,3832,388.51,679,3002,388.50
2021-09-242,4152,4182,3772,396.52,962,6002,396.50
2021-09-222,374.52,390.52,3592,3651,511,8002,365
2021-09-212,358.52,397.52,344.52,375.52,099,9002,375.50
2021-09-172,427.52,431.52,406.52,4253,711,4002,425
2021-09-162,376.52,421.52,364.52,420.52,741,9002,420.50
2021-09-152,351.52,383.52,345.52,367.51,933,8002,367.50
2021-09-142,3822,3942,3732,383.52,301,2002,383.50
2021-09-132,368.52,3792,3392,3692,117,9002,369
2021-09-102,3092,362.52,280.52,362.54,871,5002,362.50
2021-09-092,286.52,304.52,2602,273.52,258,9002,273.50
2021-09-082,2822,314.52,281.52,313.52,226,4002,313.50
2021-09-072,2982,316.52,288.52,292.51,737,1002,292.50
2021-09-062,2792,291.52,2702,2881,580,9002,288
2021-09-032,2312,2692,227.52,2642,130,8002,264
2021-09-022,216.52,2362,214.52,230.51,503,0002,230.50
2021-09-012,1822,226.52,1782,221.51,954,8002,221.50
2021-08-312,1902,215.52,1812,1933,996,5002,193
2021-08-302,147.52,169.52,1442,1661,325,2002,166
2021-08-272,1342,143.52,127.52,139.51,259,3002,139.50
2021-08-262,1522,157.52,139.52,1461,286,9002,146
2021-08-252,153.52,1672,1472,162996,9002,162
2021-08-242,1432,153.52,1392,1431,204,4002,143
2021-08-232,160.52,179.52,1372,149.51,542,5002,149.50
2021-08-202,1262,152.52,1252,132.51,429,4002,132.50
2021-08-192,1602,1622,1362,136.51,369,7002,136.50
2021-08-182,1692,2052,158.52,184.51,548,9002,184.50
2021-08-172,1522,161.52,1422,153.51,325,1002,153.50
2021-08-162,1922,1982,150.52,158.51,478,3002,158.50
2021-08-132,223.52,223.52,1992,203.51,037,7002,203.50
2021-08-122,214.52,2272,2032,208.51,240,4002,208.50
2021-08-112,1892,199.52,171.52,1971,513,8002,197
2021-08-102,170.52,185.52,151.52,1571,308,7002,157
2021-08-062,1302,1662,127.52,159.51,265,5002,159.50
2021-08-052,1392,1582,1292,149.51,346,7002,149.50
2021-08-042,1992,2012,1582,1601,908,9002,160
2021-08-032,209.52,221.52,1992,2121,022,8002,212
2021-08-022,186.52,233.52,183.52,228.52,476,9002,228.50
2021-07-302,1762,1932,1602,160.52,413,8002,160.50
2021-07-292,1972,211.52,1742,1762,333,8002,176
2021-07-282,2252,251.52,2252,2373,946,9002,237
2021-07-272,2442,2602,2372,249.51,897,0002,249.50
2021-07-262,2832,2832,2402,2492,255,9002,249
2021-07-212,261.52,2832,249.52,250.51,759,5002,250.50
2021-07-202,2202,2422,2122,2291,679,9002,229
2021-07-192,262.52,2782,2462,250.51,925,4002,250.50
2021-07-162,2802,2972,268.52,277.52,824,6002,277.50
2021-07-152,350.52,367.52,311.52,317.51,880,6002,317.50
2021-07-142,3142,343.52,3062,3361,912,3002,336
2021-07-132,3022,3252,298.52,310.51,506,4002,310.50
2021-07-122,2852,301.52,2732,2932,911,6002,293
2021-07-092,2122,2252,1882,218.53,155,0002,218.50
2021-07-082,2432,2502,231.52,238.51,900,8002,238.50
2021-07-072,2292,2542,208.52,2461,925,9002,246
2021-07-062,299.52,3002,268.52,268.51,353,1002,268.50
2021-07-052,2732,2982,2682,290.5877,8002,290.50
2021-07-022,2612,2942,2592,2871,194,8002,287
2021-07-012,3002,300.52,249.52,2571,783,5002,257
2021-06-302,270.52,287.52,268.52,278.52,237,2002,278.50
2021-06-292,2782,2792,238.52,255.51,774,6002,255.50
2021-06-282,3162,316.52,273.52,2801,727,7002,280
2021-06-252,2992,319.52,290.52,3131,916,2002,313
2021-06-242,260.52,2742,252.52,2711,171,7002,271
2021-06-232,2782,298.52,276.52,276.51,565,8002,276.50
2021-06-222,222.52,2962,219.52,289.52,842,8002,289.50
2021-06-212,175.52,1792,1442,1592,141,9002,159
2021-06-182,1902,1992,1772,1832,989,0002,183
2021-06-172,2232,2342,2042,2121,411,0002,212
2021-06-162,219.52,246.52,2172,2411,679,7002,241
2021-06-152,1942,2242,1922,217.52,130,3002,217.50
2021-06-142,232.52,239.52,1952,197.51,183,4002,197.50
2021-06-112,2502,2522,186.52,205.53,469,1002,205.50
2021-06-102,222.52,2372,2022,2132,176,6002,213
2021-06-092,258.52,2682,2432,257.51,265,0002,257.50
2021-06-082,2402,264.52,2392,260864,7002,260
2021-06-072,2532,2582,2402,256967,3002,256
2021-06-042,2422,254.52,232.52,2381,292,8002,238
2021-06-032,2402,2782,230.52,2541,275,1002,254
2021-06-022,2662,268.52,234.52,250.52,208,5002,250.50
2021-06-012,2862,2892,2542,265.51,020,7002,265.50
2021-05-312,310.52,3192,274.52,2781,324,0002,278
2021-05-282,3152,337.52,308.52,3221,707,8002,322
2021-05-272,2812,296.52,277.52,2864,485,7002,286
2021-05-262,2802,3132,2792,2961,517,0002,296
2021-05-252,316.52,317.52,294.52,304.51,395,3002,304.50
2021-05-242,271.52,3192,271.52,3041,548,0002,304
2021-05-212,2582,2902,254.52,284.51,419,3002,284.50
2021-05-202,270.52,2772,2532,260.51,352,6002,260.50
2021-05-192,260.52,2762,2252,271.51,644,6002,271.50
2021-05-182,3032,3202,2792,2951,725,7002,295
2021-05-172,2862,292.52,2592,284.5889,1002,284.50
2021-05-142,2532,286.52,243.52,275.51,560,1002,275.50
2021-05-132,238.52,255.52,2142,2181,224,3002,218
2021-05-122,238.52,274.52,2262,245.51,708,6002,245.50
2021-05-112,3122,312.52,2462,254.51,650,1002,254.50
2021-05-102,2802,322.52,274.52,3181,469,7002,318
2021-05-072,287.52,289.52,2662,2711,531,3002,271
2021-05-062,2542,274.52,220.52,2692,720,6002,269
2021-04-302,227.52,2302,2052,2091,860,6002,209
2021-04-282,2202,2392,2132,235.51,499,0002,235.50
2021-04-272,2432,2482,2142,2201,615,2002,220
2021-04-262,276.52,285.52,247.52,2601,419,3002,260
2021-04-232,267.52,2702,239.52,262.51,293,7002,262.50
2021-04-222,2902,302.52,261.52,278.51,559,3002,278.50
2021-04-212,2632,2842,242.52,2662,137,0002,266
2021-04-202,328.52,3302,300.52,308.52,276,9002,308.50
2021-04-192,3362,345.52,3232,3341,399,0002,334
2021-04-162,355.52,355.52,330.52,3411,134,9002,341
2021-04-152,350.52,3772,3362,3401,396,0002,340
2021-04-142,3622,3662,3342,343.51,287,7002,343.50
2021-04-132,3652,388.52,3602,3771,123,7002,377
2021-04-122,3852,3942,3622,380.51,575,6002,380.50
2021-04-092,351.52,384.52,3452,374.52,706,4002,374.50
2021-04-082,3482,3522,3292,346.51,632,6002,346.50
2021-04-072,337.52,354.52,319.52,347.51,776,7002,347.50
2021-04-062,3592,3602,3272,333.51,469,3002,333.50
2021-04-052,3502,3592,333.52,342.51,217,1002,342.50
2021-04-022,372.52,376.52,3252,338.51,055,2002,338.50
2021-04-012,385.52,3922,343.52,350.51,328,4002,350.50
2021-03-312,389.52,4062,366.52,3741,960,5002,374
2021-03-302,413.52,4192,3802,396.51,555,6002,396.50
2021-03-292,4292,4382,3772,4112,463,8002,411
2021-03-262,3802,4182,3702,399.52,445,6002,399.50
2021-03-252,3202,3592,314.52,342.51,360,3002,342.50
2021-03-242,3622,362.52,284.52,2891,904,0002,289
2021-03-232,3302,3772,3242,354.51,992,9002,354.50
2021-03-222,325.52,3572,3152,3232,017,6002,323
2021-03-192,3132,3592,304.52,3453,857,3002,345
2021-03-182,3002,344.52,296.52,332.52,514,7002,332.50
2021-03-172,2582,2742,242.52,2631,660,6002,263
2021-03-162,2652,2882,2512,2691,812,9002,269
2021-03-152,218.52,256.52,2182,2481,529,5002,248
2021-03-122,237.52,2412,195.52,223.52,558,6002,223.50
2021-03-112,242.52,252.52,2232,241.51,901,1002,241.50
2021-03-102,2112,2472,201.52,245.52,135,3002,245.50
2021-03-092,174.52,234.52,1612,2333,068,7002,233
2021-03-082,1632,1692,1282,144.52,239,4002,144.50
2021-03-052,1112,164.52,098.52,1503,817,0002,150
2021-03-042,0742,0782,028.52,0611,720,5002,061
2021-03-032,0662,0752,0422,070.51,445,5002,070.50
2021-03-022,053.52,065.52,0312,0621,698,7002,062
2021-03-012,036.52,0532,018.52,0531,700,6002,053
2021-02-262,071.52,0751,990.51,9973,444,4001,997
2021-02-252,1202,1252,0762,085.51,352,4002,085.50
2021-02-242,1122,1182,0702,073.51,797,7002,073.50
2021-02-222,0852,108.52,0812,0811,572,8002,081
2021-02-192,083.52,0902,065.52,0831,039,2002,083
2021-02-182,0892,1222,0812,082.51,743,8002,082.50
2021-02-172,158.52,1602,116.52,1241,206,5002,124
2021-02-162,1402,1692,1292,159.51,803,9002,159.50
2021-02-152,1192,1442,101.52,1402,145,8002,140
2021-02-122,1032,1032,0662,094.51,995,4002,094.50
2021-02-102,0692,0892,055.52,082.51,514,4002,082.50
2021-02-092,097.52,1012,0682,072.52,028,0002,072.50
2021-02-082,0862,1342,0822,114.52,744,3002,114.50
2021-02-052,0702,082.52,0542,068.52,647,5002,068.50
2021-02-042,0752,0892,0652,0701,304,6002,070
2021-02-032,0572,0792,0512,0781,629,8002,078
2021-02-022,0442,056.52,022.52,0451,394,1002,045
2021-02-012,0172,059.52,0152,0501,722,3002,050
2021-01-292,0432,066.52,011.52,0192,466,2002,019
2021-01-282,0332,060.52,0262,056.54,251,8002,056.50
2021-01-272,1112,128.52,110.52,1165,516,4002,116
2021-01-262,1212,129.52,1062,1062,738,8002,106
2021-01-252,131.52,1362,1202,130.52,546,9002,130.50
2021-01-222,1252,138.52,115.52,128.53,668,2002,128.50
2021-01-212,0592,105.52,0582,101.52,477,7002,101.50
2021-01-202,054.52,0612,042.52,0561,789,5002,056
2021-01-192,0492,072.52,037.52,050.51,778,0002,050.50
2021-01-182,0852,0952,053.52,0631,758,0002,063
2021-01-152,1242,133.52,0922,096.53,191,4002,096.50
2021-01-142,134.52,162.52,119.52,1502,292,3002,150
2021-01-132,136.52,1392,115.52,122.51,948,6002,122.50
2021-01-122,118.52,1272,1012,112.51,656,1002,112.50
2021-01-082,105.52,1112,0852,105.52,118,0002,105.50
2021-01-072,0962,1102,0872,0902,051,6002,090
2021-01-062,0702,0862,062.52,067.51,513,4002,067.50
2021-01-052,0852,105.52,075.52,0791,643,0002,079
2021-01-042,1362,1532,0942,097.51,892,4002,097.50

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