1928 積水ハウス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,109	3,142	3,107	3,132	1,788,900	3,132
2023-12-28	3,083	3,112	3,083	3,105	1,128,500	3,105
2023-12-27	3,057	3,082	3,054	3,073	1,455,300	3,073
2023-12-26	3,075	3,079	3,035	3,047	1,184,500	3,047
2023-12-25	3,060	3,076	3,047	3,059	1,193,400	3,059
2023-12-22	3,025	3,043	3,008	3,026	1,401,600	3,026
2023-12-21	2,998	3,027	2,987.5	3,025	1,369,000	3,025
2023-12-20	3,009	3,020	2,997	2,997	1,630,000	2,997
2023-12-19	3,025	3,028	2,958	2,989	2,868,100	2,989
2023-12-18	3,048	3,053	2,998.5	3,029	1,549,600	3,029
2023-12-15	3,096	3,105	3,067	3,070	2,431,800	3,070
2023-12-14	3,069	3,077	3,025	3,068	1,829,900	3,068
2023-12-13	3,070	3,081	3,053	3,065	1,383,800	3,065
2023-12-12	3,086	3,097	3,069	3,069	1,792,200	3,069
2023-12-11	3,005	3,060	3,002	3,050	2,369,300	3,050
2023-12-08	3,065	3,075	2,986	2,988.5	3,651,200	2,988.50
2023-12-07	3,121	3,128	3,102	3,120	2,141,100	3,120
2023-12-06	3,080	3,137	3,078	3,137	1,952,900	3,137
2023-12-05	3,074	3,099	3,068	3,077	1,599,900	3,077
2023-12-04	3,061	3,089	3,050	3,073	1,543,700	3,073
2023-12-01	3,061	3,087	3,048	3,068	2,000,100	3,068
2023-11-30	3,015	3,029	2,974	3,029	3,140,500	3,029
2023-11-29	3,046	3,053	3,012	3,024	1,382,600	3,024
2023-11-28	3,055	3,059	3,030	3,051	1,543,800	3,051
2023-11-27	3,065	3,065	3,044	3,045	1,510,600	3,045
2023-11-24	3,079	3,081	3,042	3,052	970,800	3,052
2023-11-22	3,020	3,057	3,012	3,050	1,081,300	3,050
2023-11-21	3,020	3,038	3,008	3,024	1,605,000	3,024
2023-11-20	3,050	3,055	3,013	3,021	1,126,700	3,021
2023-11-17	3,025	3,045	3,006	3,044	2,262,400	3,044
2023-11-16	3,020	3,045	2,991.5	2,999.5	1,792,100	2,999.50
2023-11-15	3,045	3,050	3,019	3,046	2,066,900	3,046
2023-11-14	3,015	3,044	3,004	3,026	1,567,700	3,026
2023-11-13	3,015	3,019	2,984.5	2,991	1,241,600	2,991
2023-11-10	2,975	3,004	2,967	2,992	1,762,400	2,992
2023-11-09	2,923.5	2,992	2,920	2,978	1,448,800	2,978
2023-11-08	2,992.5	2,994.5	2,940.5	2,940.5	1,324,300	2,940.50
2023-11-07	2,995.5	3,018	2,965.5	2,977.5	1,401,300	2,977.50
2023-11-06	3,005	3,022	2,988	3,004	2,082,100	3,004
2023-11-02	2,998.5	2,999.5	2,947.5	2,963	1,639,800	2,963
2023-11-01	2,975	2,977	2,946.5	2,963	2,140,900	2,963
2023-10-31	2,904	2,947.5	2,879.5	2,939	2,339,900	2,939
2023-10-30	2,880	2,880	2,852.5	2,877	1,485,200	2,877
2023-10-27	2,877	2,901.5	2,865	2,895	1,803,400	2,895
2023-10-26	2,876.5	2,877.5	2,838.5	2,861	2,139,400	2,861
2023-10-25	2,883	2,912	2,878	2,890	2,161,800	2,890
2023-10-24	2,866	2,868	2,811	2,857.5	2,178,200	2,857.50
2023-10-23	2,858.5	2,860	2,833.5	2,840	1,513,100	2,840
2023-10-20	2,847	2,880	2,831	2,866	2,896,500	2,866
2023-10-19	2,822.5	2,865.5	2,814	2,856	2,481,800	2,856
2023-10-18	2,860	2,870	2,822.5	2,839	1,904,500	2,839
2023-10-17	2,848	2,867.5	2,829.5	2,850	1,794,200	2,850
2023-10-16	2,845.5	2,847	2,807	2,820.5	1,912,800	2,820.50
2023-10-13	2,838.5	2,862	2,835.5	2,846	1,952,800	2,846
2023-10-12	2,870.5	2,882.5	2,857	2,872.5	1,900,800	2,872.50
2023-10-11	2,860	2,868.5	2,851	2,855.5	1,789,000	2,855.50
2023-10-10	2,862.5	2,882	2,850.5	2,869	2,403,700	2,869
2023-10-06	2,808.5	2,848.5	2,802.5	2,828.5	2,016,900	2,828.50
2023-10-05	2,777.5	2,827	2,757	2,824.5	2,900,300	2,824.50
2023-10-04	2,789.5	2,799.5	2,745	2,759	3,414,500	2,759
2023-10-03	2,900	2,901	2,825.5	2,835.5	3,027,900	2,835.50
2023-10-02	2,994	2,995	2,909.5	2,914	2,751,900	2,914
2023-09-29	3,021	3,024	2,961.5	2,977	2,553,700	2,977
2023-09-28	3,017	3,042	2,989.5	3,010	2,089,500	3,010
2023-09-27	3,014	3,029	2,976	3,029	2,773,900	3,029
2023-09-26	3,036	3,043	3,011	3,029	1,724,900	3,029
2023-09-25	3,056	3,057	3,014	3,034	1,683,000	3,034
2023-09-22	3,019	3,032	3,003	3,007	2,783,100	3,007
2023-09-21	3,065	3,099	3,062	3,064	3,022,100	3,064
2023-09-20	3,127	3,128	3,041	3,047	2,674,500	3,047
2023-09-19	3,133	3,136	3,102	3,124	2,568,200	3,124
2023-09-15	3,140	3,172	3,135	3,147	3,399,200	3,147
2023-09-14	3,090	3,109	3,057	3,100	2,570,900	3,100
2023-09-13	3,065	3,085	3,024	3,030	2,215,500	3,030
2023-09-12	3,054	3,079	3,043	3,072	1,677,700	3,072
2023-09-11	3,078	3,084	3,037	3,074	1,774,400	3,074
2023-09-08	3,081	3,141	3,060	3,073	4,389,900	3,073
2023-09-07	3,065	3,110	3,061	3,081	2,681,400	3,081
2023-09-06	3,050	3,072	3,049	3,065	2,043,300	3,065
2023-09-05	3,049	3,062	3,040	3,057	1,649,900	3,057
2023-09-04	3,014	3,054	3,002	3,053	1,940,600	3,053
2023-09-01	2,951.5	3,023	2,944.5	3,017	2,572,000	3,017
2023-08-31	2,959	2,974	2,941	2,970.5	4,749,400	2,970.50
2023-08-30	2,927	2,958	2,913.5	2,937.5	2,020,200	2,937.50
2023-08-29	2,934	2,943	2,921	2,937	1,698,100	2,937
2023-08-28	2,925	2,934	2,909.5	2,934	1,498,000	2,934
2023-08-25	2,882.5	2,914	2,879.5	2,900	2,063,000	2,900
2023-08-24	2,882.5	2,908.5	2,868.5	2,900.5	1,269,500	2,900.50
2023-08-23	2,848	2,885	2,844	2,881	1,334,100	2,881
2023-08-22	2,850	2,868	2,846.5	2,861.5	1,853,700	2,861.50
2023-08-21	2,857.5	2,867.5	2,843	2,849	1,918,000	2,849
2023-08-18	2,860	2,866	2,820	2,836	1,958,700	2,836
2023-08-17	2,890	2,893.5	2,852.5	2,884.5	1,763,000	2,884.50
2023-08-16	2,884.5	2,904	2,878	2,897	1,652,800	2,897
2023-08-15	2,931.5	2,934	2,884	2,893	1,422,000	2,893
2023-08-14	2,912.5	2,938	2,902	2,920	2,568,800	2,920
2023-08-10	2,901.5	2,916	2,897	2,913	2,518,100	2,913
2023-08-09	2,893.5	2,906	2,877.5	2,901.5	1,928,000	2,901.50
2023-08-08	2,888	2,905	2,880	2,903.5	1,873,900	2,903.50
2023-08-07	2,842.5	2,887	2,838	2,873.5	1,991,500	2,873.50
2023-08-04	2,850	2,874	2,835.5	2,845	1,494,400	2,845
2023-08-03	2,879	2,880.5	2,855.5	2,863.5	1,798,400	2,863.50
2023-08-02	2,895	2,899.5	2,876	2,885	2,040,900	2,885
2023-08-01	2,901.5	2,910	2,888	2,910	2,679,500	2,910
2023-07-31	2,873	2,900.5	2,861	2,899	3,636,200	2,899
2023-07-28	2,817	2,866	2,800	2,850	4,994,500	2,850
2023-07-27	2,911	2,919	2,894.5	2,911	6,129,000	2,911
2023-07-26	2,930.5	2,932.5	2,905	2,925	2,515,400	2,925
2023-07-25	2,935.5	2,944.5	2,924	2,930	3,159,700	2,930
2023-07-24	2,935.5	2,948.5	2,933.5	2,936.5	2,052,400	2,936.50
2023-07-21	2,920	2,934.5	2,905	2,919.5	2,489,000	2,919.50
2023-07-20	2,910	2,922.5	2,895	2,910	2,208,400	2,910
2023-07-19	2,900	2,908	2,878	2,905	2,233,500	2,905
2023-07-18	2,860	2,900.5	2,860	2,887.5	2,545,100	2,887.50
2023-07-14	2,835	2,867	2,831	2,855	2,088,500	2,855
2023-07-13	2,830.5	2,857.5	2,819	2,837	2,316,100	2,837
2023-07-12	2,867	2,868	2,837.5	2,839.5	2,276,100	2,839.50
2023-07-11	2,880.5	2,885.5	2,841.5	2,843.5	2,166,500	2,843.50
2023-07-10	2,880	2,895.5	2,858.5	2,861.5	2,336,400	2,861.50
2023-07-07	2,885	2,892	2,865	2,865	2,725,600	2,865
2023-07-06	2,930.5	2,934.5	2,901.5	2,902	2,966,900	2,902
2023-07-05	2,940.5	2,944	2,927	2,939	2,035,100	2,939
2023-07-04	2,950	2,959.5	2,939	2,941	2,213,500	2,941
2023-07-03	2,930	2,961	2,930	2,951	2,269,300	2,951
2023-06-30	2,900	2,911.5	2,891	2,905.5	2,786,600	2,905.50
2023-06-29	2,920	2,940	2,895.5	2,908	2,555,200	2,908
2023-06-28	2,871	2,899	2,850.5	2,899	3,016,700	2,899
2023-06-27	2,847	2,855	2,810	2,844	2,274,800	2,844
2023-06-26	2,845	2,845.5	2,806.5	2,842	2,325,800	2,842
2023-06-23	2,840	2,874.5	2,821.5	2,837.5	3,817,900	2,837.50
2023-06-22	2,802	2,838	2,799	2,832.5	3,650,500	2,832.50
2023-06-21	2,717	2,771	2,716	2,766	3,168,800	2,766
2023-06-20	2,740	2,749	2,712	2,725	2,741,500	2,725
2023-06-19	2,735	2,767	2,730	2,748	3,591,000	2,748
2023-06-16	2,735	2,738	2,688.5	2,714	22,422,300	2,714
2023-06-15	2,739.5	2,755.5	2,725.5	2,747	4,638,800	2,747
2023-06-14	2,741.5	2,749.5	2,707	2,729.5	4,343,700	2,729.50
2023-06-13	2,700	2,742.5	2,699	2,730	5,529,100	2,730
2023-06-12	2,760	2,765.5	2,707.5	2,707.5	6,908,500	2,707.50
2023-06-09	2,745.5	2,790	2,730	2,763	6,925,700	2,763
2023-06-08	2,791	2,840	2,784	2,790	3,607,200	2,790
2023-06-07	2,865	2,866.5	2,796	2,802.5	4,743,400	2,802.50
2023-06-06	2,785	2,867.5	2,779	2,865	3,610,200	2,865
2023-06-05	2,781.5	2,801.5	2,778	2,794.5	3,555,900	2,794.50
2023-06-02	2,700	2,748.5	2,691.5	2,746.5	3,714,500	2,746.50
2023-06-01	2,753	2,762.5	2,722	2,729	4,090,300	2,729
2023-05-31	2,780.5	2,795.5	2,722	2,723.5	8,368,700	2,723.50
2023-05-30	2,807	2,821.5	2,785	2,802.5	4,139,600	2,802.50
2023-05-29	2,854	2,862	2,832	2,834	1,817,600	2,834
2023-05-26	2,849	2,856	2,817	2,824	2,213,700	2,824
2023-05-25	2,873.5	2,882	2,838	2,843.5	2,804,700	2,843.50
2023-05-24	2,889	2,896	2,851	2,864	1,853,400	2,864
2023-05-23	2,950	2,961	2,882.5	2,896	2,721,100	2,896
2023-05-22	2,911	2,938	2,910	2,938	1,849,400	2,938
2023-05-19	2,951	2,952	2,907	2,911	1,652,400	2,911
2023-05-18	2,934.5	2,943.5	2,916	2,938.5	2,184,100	2,938.50
2023-05-17	2,884	2,910.5	2,881.5	2,907.5	2,214,400	2,907.50
2023-05-16	2,868	2,873	2,851	2,865	1,819,200	2,865
2023-05-15	2,874.5	2,885	2,839	2,850.5	1,833,400	2,850.50
2023-05-12	2,836	2,870	2,811.5	2,855	3,387,200	2,855
2023-05-11	2,797.5	2,809.5	2,788.5	2,796	2,500,100	2,796
2023-05-10	2,848.5	2,859	2,837.5	2,846	1,756,300	2,846
2023-05-09	2,803	2,842.5	2,801	2,838	2,085,600	2,838
2023-05-08	2,768	2,804	2,753	2,796.5	2,536,400	2,796.50
2023-05-02	2,822	2,828	2,775.5	2,779.5	1,629,700	2,779.50
2023-05-01	2,801	2,812	2,780.5	2,810.5	1,667,900	2,810.50
2023-04-28	2,774	2,801.5	2,769	2,790	2,484,100	2,790
2023-04-27	2,735	2,760	2,731.5	2,756	2,078,900	2,756
2023-04-26	2,745.5	2,752.5	2,735	2,746.5	1,744,800	2,746.50
2023-04-25	2,769.5	2,784	2,742	2,746.5	1,657,500	2,746.50
2023-04-24	2,751.5	2,765	2,743	2,754	1,098,200	2,754
2023-04-21	2,742	2,757	2,736	2,740	1,266,300	2,740
2023-04-20	2,743.5	2,754	2,730.5	2,750	1,381,100	2,750
2023-04-19	2,739.5	2,750	2,730	2,744	1,374,700	2,744
2023-04-18	2,751	2,760	2,735	2,740	1,477,000	2,740
2023-04-17	2,732	2,745.5	2,717	2,739.5	1,342,700	2,739.50
2023-04-14	2,696.5	2,721.5	2,686.5	2,705.5	2,754,200	2,705.50
2023-04-13	2,689	2,699	2,678	2,696.5	1,718,600	2,696.50
2023-04-12	2,679.5	2,698.5	2,675.5	2,681	1,815,200	2,681
2023-04-11	2,648	2,662	2,633.5	2,652	1,460,100	2,652
2023-04-10	2,642	2,648	2,627	2,633.5	1,158,300	2,633.50
2023-04-07	2,636.5	2,643	2,621	2,630.5	1,288,000	2,630.50
2023-04-06	2,646	2,658.5	2,630	2,641	2,036,500	2,641
2023-04-05	2,726	2,733.5	2,665	2,666	2,223,200	2,666
2023-04-04	2,730	2,744	2,719	2,738	1,778,500	2,738
2023-04-03	2,723.5	2,727.5	2,703.5	2,715.5	1,755,300	2,715.50
2023-03-31	2,700	2,714	2,686	2,698	2,435,900	2,698
2023-03-30	2,700	2,703.5	2,669	2,688	1,755,100	2,688
2023-03-29	2,652	2,684	2,632.5	2,684	2,568,000	2,684
2023-03-28	2,671	2,683.5	2,635.5	2,640	1,986,800	2,640
2023-03-27	2,683	2,690	2,639.5	2,647	2,131,500	2,647
2023-03-24	2,646.5	2,667	2,624	2,656.5	1,823,100	2,656.50
2023-03-23	2,662.5	2,670.5	2,635	2,657	1,719,200	2,657
2023-03-22	2,667.5	2,671.5	2,647.5	2,665	2,022,100	2,665
2023-03-20	2,671.5	2,671.5	2,626.5	2,626.5	1,537,000	2,626.50
2023-03-17	2,671.5	2,689	2,655.5	2,685	2,545,700	2,685
2023-03-16	2,632	2,661	2,627.5	2,650	2,395,800	2,650
2023-03-15	2,655	2,715.5	2,636	2,706	3,880,800	2,706
2023-03-14	2,657	2,657.5	2,600	2,625.5	2,925,200	2,625.50
2023-03-13	2,744	2,748.5	2,666.5	2,699	2,667,800	2,699
2023-03-10	2,727	2,783.5	2,722	2,771	6,660,400	2,771
2023-03-09	2,698	2,736	2,696	2,727.5	2,624,900	2,727.50
2023-03-08	2,663	2,679	2,658	2,674	1,687,600	2,674
2023-03-07	2,626	2,657	2,619.5	2,649.5	2,287,400	2,649.50
2023-03-06	2,616	2,629.5	2,603.5	2,625	2,019,500	2,625
2023-03-03	2,582.5	2,618.5	2,575.5	2,610.5	3,100,600	2,610.50
2023-03-02	2,586.5	2,588	2,562	2,574	1,692,100	2,574
2023-03-01	2,569	2,583.5	2,563	2,578.5	1,267,500	2,578.50
2023-02-28	2,590	2,598.5	2,570	2,579.5	2,851,000	2,579.50
2023-02-27	2,546.5	2,585	2,544.5	2,579.5	1,469,300	2,579.50
2023-02-24	2,538	2,547	2,512.5	2,543.5	1,480,800	2,543.50
2023-02-22	2,536	2,545.5	2,526	2,530	1,762,600	2,530
2023-02-21	2,545.5	2,554.5	2,538.5	2,551.5	1,673,600	2,551.50
2023-02-20	2,525	2,545.5	2,523	2,545.5	1,183,000	2,545.50
2023-02-17	2,519.5	2,525.5	2,497	2,519.5	1,657,800	2,519.50
2023-02-16	2,522.5	2,537	2,516.5	2,530.5	1,446,400	2,530.50
2023-02-15	2,537.5	2,556.5	2,517	2,522.5	2,398,100	2,522.50
2023-02-14	2,530	2,535.5	2,518	2,533	1,387,900	2,533
2023-02-13	2,509.5	2,520	2,487.5	2,511.5	1,389,000	2,511.50
2023-02-10	2,485	2,513	2,470	2,513	3,130,500	2,513
2023-02-09	2,460	2,485.5	2,456	2,479	1,733,100	2,479
2023-02-08	2,475.5	2,479	2,461.5	2,466.5	1,946,800	2,466.50
2023-02-07	2,480	2,486	2,473.5	2,475	1,520,200	2,475
2023-02-06	2,466	2,479.5	2,455	2,471.5	1,987,600	2,471.50
2023-02-03	2,428.5	2,444.5	2,422	2,443	2,004,200	2,443
2023-02-02	2,444	2,444.5	2,418	2,427.5	1,874,700	2,427.50
2023-02-01	2,476.5	2,478	2,432.5	2,432.5	2,183,100	2,432.50
2023-01-31	2,451	2,463	2,446.5	2,451	3,297,300	2,451
2023-01-30	2,420	2,452.5	2,420	2,441	4,564,300	2,441
2023-01-27	2,497.5	2,504.5	2,480.5	2,494	9,155,300	2,494
2023-01-26	2,498	2,507	2,487	2,507	2,780,100	2,507
2023-01-25	2,497.5	2,506.5	2,489	2,499.5	2,238,200	2,499.50
2023-01-24	2,475	2,491.5	2,463.5	2,488	2,960,600	2,488
2023-01-23	2,455	2,458	2,439	2,456	2,001,200	2,456
2023-01-20	2,424	2,442	2,411.5	2,437	2,894,400	2,437
2023-01-19	2,430	2,445	2,417	2,421	2,418,300	2,421
2023-01-18	2,373	2,429.5	2,363	2,415.5	2,590,200	2,415.50
2023-01-17	2,385	2,401	2,381.5	2,401	1,957,600	2,401
2023-01-16	2,389	2,407.5	2,384	2,395	1,950,000	2,395
2023-01-13	2,379	2,408.5	2,378	2,397	2,878,300	2,397
2023-01-12	2,397	2,399	2,378	2,393.5	1,901,800	2,393.50
2023-01-11	2,344.5	2,387	2,344.5	2,385	2,390,500	2,385
2023-01-10	2,344	2,348	2,335	2,340	2,251,900	2,340
2023-01-06	2,320	2,328	2,310.5	2,320.5	2,372,200	2,320.50
2023-01-05	2,344	2,344	2,321	2,330	2,116,200	2,330
2023-01-04	2,334	2,349	2,319.5	2,340.5	2,086,600	2,340.50

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