積水ハウス(1928)の株価時系列情報
積水ハウス(1928)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 958 | 958 | 943 | 950 | 628,000 |
| 2001/12/27 | 947 | 953 | 937 | 953 | 532,000 |
| 2001/12/26 | 947 | 950 | 939 | 940 | 433,000 |
| 2001/12/25 | 952 | 955 | 942 | 946 | 897,000 |
| 2001/12/21 | 927 | 947 | 927 | 947 | 1,210,000 |
| 2001/12/20 | 935 | 937 | 925 | 930 | 901,000 |
| 2001/12/19 | 938 | 939 | 920 | 925 | 1,328,000 |
| 2001/12/18 | 912 | 928 | 907 | 924 | 2,443,000 |
| 2001/12/17 | 912 | 917 | 901 | 902 | 1,715,000 |
| 2001/12/14 | 916 | 919 | 906 | 910 | 5,594,000 |
| 2001/12/13 | 926 | 926 | 906 | 906 | 1,204,000 |
| 2001/12/12 | 914 | 929 | 909 | 926 | 1,184,000 |
| 2001/12/11 | 915 | 916 | 901 | 901 | 1,875,000 |
| 2001/12/10 | 937 | 938 | 919 | 920 | 1,883,000 |
| 2001/12/07 | 917 | 938 | 917 | 927 | 1,326,000 |
| 2001/12/06 | 930 | 939 | 912 | 915 | 1,558,000 |
| 2001/12/05 | 936 | 936 | 923 | 928 | 1,065,000 |
| 2001/12/04 | 922 | 947 | 922 | 942 | 1,151,000 |
| 2001/12/03 | 942 | 943 | 920 | 925 | 2,379,000 |
| 2001/11/30 | 944 | 944 | 936 | 940 | 1,433,000 |
| 2001/11/29 | 949 | 960 | 938 | 941 | 1,080,000 |
| 2001/11/28 | 960 | 965 | 949 | 958 | 934,000 |
| 2001/11/27 | 963 | 975 | 956 | 963 | 1,513,000 |
| 2001/11/26 | 981 | 989 | 970 | 970 | 1,439,000 |
| 2001/11/22 | 967 | 970 | 956 | 968 | 698,000 |
| 2001/11/21 | 941 | 975 | 941 | 960 | 1,707,000 |
| 2001/11/20 | 933 | 945 | 925 | 931 | 1,370,000 |
| 2001/11/19 | 914 | 940 | 914 | 933 | 1,416,000 |
| 2001/11/16 | 921 | 931 | 912 | 913 | 1,850,000 |
| 2001/11/15 | 929 | 946 | 920 | 946 | 1,123,000 |
| 2001/11/14 | 941 | 944 | 923 | 925 | 867,000 |
| 2001/11/13 | 942 | 945 | 930 | 934 | 912,000 |
| 2001/11/12 | 939 | 955 | 936 | 936 | 777,000 |
| 2001/11/09 | 949 | 950 | 938 | 942 | 885,000 |
| 2001/11/08 | 954 | 957 | 941 | 950 | 917,000 |
| 2001/11/07 | 967 | 968 | 948 | 958 | 1,026,000 |
| 2001/11/06 | 955 | 964 | 948 | 959 | 1,138,000 |
| 2001/11/05 | 984 | 984 | 959 | 962 | 1,300,000 |
| 2001/11/02 | 992 | 998 | 971 | 974 | 822,000 |
| 2001/11/01 | 996 | 996 | 972 | 992 | 586,000 |
| 2001/10/31 | 992 | 992 | 973 | 986 | 867,000 |
| 2001/10/30 | 981 | 1,000 | 974 | 993 | 910,000 |
| 2001/10/29 | 1,000 | 1,000 | 981 | 981 | 790,000 |
| 2001/10/26 | 1,008 | 1,009 | 996 | 1,009 | 1,884,000 |
| 2001/10/25 | 988 | 1,005 | 988 | 1,000 | 2,189,000 |
| 2001/10/24 | 972 | 983 | 971 | 974 | 1,027,000 |
| 2001/10/23 | 972 | 975 | 953 | 974 | 1,140,000 |
| 2001/10/22 | 972 | 972 | 960 | 967 | 432,000 |
| 2001/10/19 | 953 | 963 | 951 | 962 | 1,190,000 |
| 2001/10/18 | 962 | 963 | 951 | 951 | 533,000 |
| 2001/10/17 | 950 | 972 | 945 | 972 | 1,235,000 |
| 2001/10/16 | 955 | 969 | 952 | 956 | 1,049,000 |
| 2001/10/15 | 942 | 966 | 942 | 961 | 1,314,000 |
| 2001/10/12 | 975 | 975 | 936 | 950 | 2,412,000 |
| 2001/10/11 | 953 | 962 | 949 | 957 | 1,210,000 |
| 2001/10/10 | 942 | 950 | 942 | 949 | 853,000 |
| 2001/10/09 | 942 | 959 | 940 | 945 | 1,396,000 |
| 2001/10/05 | 960 | 960 | 940 | 943 | 1,615,000 |
| 2001/10/04 | 966 | 970 | 945 | 956 | 1,049,000 |
| 2001/10/03 | 984 | 984 | 946 | 946 | 1,669,000 |
| 2001/10/02 | 971 | 980 | 960 | 980 | 1,499,000 |
| 2001/10/01 | 945 | 968 | 940 | 961 | 3,588,000 |
| 2001/09/28 | 935 | 955 | 923 | 945 | 8,721,000 |
| 2001/09/27 | 912 | 935 | 911 | 927 | 4,137,000 |
| 2001/09/26 | 912 | 913 | 885 | 898 | 3,288,000 |
| 2001/09/25 | 959 | 961 | 914 | 916 | 3,195,000 |
| 2001/09/21 | 955 | 955 | 938 | 950 | 3,049,000 |
| 2001/09/20 | 951 | 980 | 949 | 965 | 2,382,000 |
| 2001/09/19 | 960 | 975 | 955 | 970 | 1,538,000 |
| 2001/09/18 | 971 | 976 | 955 | 955 | 1,537,000 |
| 2001/09/17 | 962 | 966 | 949 | 961 | 1,483,000 |
| 2001/09/14 | 985 | 995 | 975 | 992 | 1,694,000 |
| 2001/09/13 | 990 | 990 | 970 | 989 | 1,658,000 |
| 2001/09/12 | 961 | 1,018 | 951 | 970 | 3,647,000 |
| 2001/09/11 | 973 | 978 | 967 | 972 | 1,216,000 |
| 2001/09/10 | 982 | 985 | 972 | 974 | 1,403,000 |
| 2001/09/07 | 980 | 1,000 | 970 | 992 | 1,132,000 |
| 2001/09/06 | 986 | 989 | 978 | 983 | 1,121,000 |
| 2001/09/05 | 995 | 1,000 | 983 | 991 | 1,399,000 |
| 2001/09/04 | 1,001 | 1,006 | 988 | 1,004 | 1,575,000 |
| 2001/09/03 | 1,006 | 1,016 | 1,001 | 1,002 | 1,710,000 |
| 2001/08/31 | 1,000 | 1,020 | 1,000 | 1,016 | 2,411,000 |
| 2001/08/30 | 1,000 | 1,042 | 981 | 1,040 | 3,123,000 |
| 2001/08/29 | 1,050 | 1,050 | 1,037 | 1,040 | 2,933,000 |
| 2001/08/28 | 1,098 | 1,118 | 1,092 | 1,112 | 1,879,000 |
| 2001/08/27 | 1,118 | 1,118 | 1,092 | 1,092 | 1,160,000 |
| 2001/08/24 | 1,121 | 1,128 | 1,104 | 1,110 | 2,269,000 |
| 2001/08/23 | 1,116 | 1,133 | 1,113 | 1,123 | 3,335,000 |
| 2001/08/22 | 1,072 | 1,108 | 1,072 | 1,095 | 1,179,000 |
| 2001/08/21 | 1,080 | 1,100 | 1,069 | 1,100 | 1,894,000 |
| 2001/08/20 | 1,110 | 1,119 | 1,090 | 1,100 | 2,808,000 |
| 2001/08/17 | 1,102 | 1,130 | 1,101 | 1,127 | 6,062,000 |
| 2001/08/16 | 1,070 | 1,086 | 1,065 | 1,086 | 3,247,000 |
| 2001/08/15 | 1,064 | 1,075 | 1,057 | 1,075 | 3,318,000 |
| 2001/08/14 | 1,063 | 1,063 | 1,046 | 1,057 | 1,190,000 |
| 2001/08/13 | 1,045 | 1,046 | 1,035 | 1,037 | 507,000 |
| 2001/08/10 | 1,063 | 1,064 | 1,054 | 1,060 | 779,000 |
| 2001/08/09 | 1,059 | 1,073 | 1,040 | 1,054 | 1,916,000 |
| 2001/08/08 | 1,064 | 1,064 | 1,051 | 1,058 | 680,000 |
| 2001/08/07 | 1,055 | 1,065 | 1,046 | 1,065 | 1,037,000 |
| 2001/08/06 | 1,054 | 1,059 | 1,050 | 1,055 | 862,000 |
| 2001/08/03 | 1,054 | 1,061 | 1,052 | 1,055 | 1,480,000 |
| 2001/08/02 | 1,054 | 1,057 | 1,049 | 1,055 | 1,938,000 |
| 2001/08/01 | 1,050 | 1,055 | 1,040 | 1,055 | 1,665,000 |
| 2001/07/31 | 1,034 | 1,034 | 1,024 | 1,032 | 808,000 |
| 2001/07/30 | 1,031 | 1,032 | 1,022 | 1,032 | 810,000 |
| 2001/07/27 | 1,012 | 1,030 | 1,003 | 1,020 | 1,486,000 |
| 2001/07/26 | 1,010 | 1,035 | 1,005 | 1,030 | 1,226,000 |
| 2001/07/25 | 1,021 | 1,021 | 1,010 | 1,018 | 1,945,000 |
| 2001/07/24 | 1,014 | 1,023 | 1,014 | 1,021 | 1,060,000 |
| 2001/07/23 | 1,035 | 1,035 | 1,015 | 1,022 | 919,000 |
| 2001/07/19 | 1,042 | 1,044 | 1,020 | 1,028 | 1,594,000 |
| 2001/07/18 | 1,061 | 1,061 | 1,042 | 1,050 | 1,490,000 |
| 2001/07/17 | 1,072 | 1,077 | 1,062 | 1,069 | 1,415,000 |
| 2001/07/16 | 1,060 | 1,068 | 1,052 | 1,065 | 347,000 |
| 2001/07/13 | 1,059 | 1,083 | 1,051 | 1,075 | 3,031,000 |
| 2001/07/12 | 1,034 | 1,058 | 1,029 | 1,054 | 2,175,000 |
| 2001/07/11 | 1,025 | 1,041 | 1,021 | 1,029 | 924,000 |
| 2001/07/10 | 1,011 | 1,025 | 1,011 | 1,021 | 982,000 |
| 2001/07/09 | 1,018 | 1,029 | 1,003 | 1,007 | 921,000 |
| 2001/07/06 | 1,011 | 1,023 | 1,005 | 1,005 | 1,003,000 |
| 2001/07/05 | 1,049 | 1,049 | 1,034 | 1,042 | 871,000 |
| 2001/07/04 | 1,031 | 1,034 | 1,015 | 1,032 | 664,000 |
| 2001/07/03 | 1,053 | 1,054 | 1,037 | 1,040 | 833,000 |
| 2001/07/02 | 1,045 | 1,055 | 1,042 | 1,046 | 864,000 |
| 2001/06/29 | 1,058 | 1,059 | 1,045 | 1,059 | 1,033,000 |
| 2001/06/28 | 1,058 | 1,058 | 1,030 | 1,045 | 686,000 |
| 2001/06/27 | 1,050 | 1,051 | 1,040 | 1,048 | 1,365,000 |
| 2001/06/26 | 1,030 | 1,040 | 1,022 | 1,030 | 1,765,000 |
| 2001/06/25 | 1,022 | 1,031 | 1,011 | 1,011 | 902,000 |
| 2001/06/22 | 995 | 1,015 | 995 | 1,011 | 1,392,000 |
| 2001/06/21 | 986 | 998 | 986 | 989 | 648,000 |
| 2001/06/20 | 994 | 994 | 987 | 990 | 771,000 |
| 2001/06/19 | 996 | 1,005 | 990 | 994 | 1,049,000 |
| 2001/06/18 | 1,014 | 1,015 | 996 | 996 | 821,000 |
| 2001/06/15 | 1,031 | 1,032 | 1,011 | 1,014 | 1,611,000 |
| 2001/06/14 | 1,011 | 1,020 | 1,005 | 1,011 | 938,000 |
| 2001/06/13 | 1,004 | 1,017 | 1,003 | 1,011 | 1,083,000 |
| 2001/06/12 | 1,010 | 1,024 | 1,006 | 1,024 | 740,000 |
| 2001/06/11 | 1,024 | 1,024 | 1,005 | 1,015 | 1,070,000 |
| 2001/06/08 | 1,030 | 1,030 | 1,022 | 1,024 | 2,433,000 |
| 2001/06/07 | 1,034 | 1,050 | 1,030 | 1,050 | 1,368,000 |
| 2001/06/06 | 1,028 | 1,035 | 1,021 | 1,027 | 1,063,000 |
| 2001/06/05 | 1,040 | 1,048 | 1,025 | 1,035 | 2,009,000 |
| 2001/06/04 | 1,062 | 1,062 | 1,046 | 1,051 | 1,569,000 |
| 2001/06/01 | 1,090 | 1,092 | 1,063 | 1,066 | 1,108,000 |
| 2001/05/31 | 1,100 | 1,100 | 1,082 | 1,088 | 1,567,000 |
| 2001/05/30 | 1,113 | 1,120 | 1,105 | 1,120 | 821,000 |
| 2001/05/29 | 1,120 | 1,129 | 1,115 | 1,128 | 819,000 |
| 2001/05/28 | 1,117 | 1,118 | 1,103 | 1,110 | 656,000 |
| 2001/05/25 | 1,134 | 1,134 | 1,115 | 1,124 | 703,000 |
| 2001/05/24 | 1,120 | 1,134 | 1,111 | 1,134 | 3,000,000 |
| 2001/05/23 | 1,112 | 1,112 | 1,094 | 1,107 | 1,409,000 |
| 2001/05/22 | 1,090 | 1,110 | 1,090 | 1,098 | 2,130,000 |
| 2001/05/21 | 1,080 | 1,095 | 1,064 | 1,073 | 760,000 |
| 2001/05/18 | 1,060 | 1,091 | 1,045 | 1,080 | 1,501,000 |
| 2001/05/17 | 1,075 | 1,083 | 1,051 | 1,083 | 1,074,000 |
| 2001/05/16 | 1,061 | 1,080 | 1,056 | 1,064 | 645,000 |
| 2001/05/15 | 1,073 | 1,073 | 1,060 | 1,070 | 639,000 |
| 2001/05/14 | 1,088 | 1,096 | 1,068 | 1,080 | 1,628,000 |
| 2001/05/11 | 1,090 | 1,106 | 1,080 | 1,080 | 1,491,000 |
| 2001/05/10 | 1,062 | 1,110 | 1,062 | 1,090 | 2,803,000 |
| 2001/05/09 | 1,058 | 1,079 | 1,057 | 1,070 | 1,456,000 |
| 2001/05/08 | 1,075 | 1,080 | 1,060 | 1,074 | 1,762,000 |
| 2001/05/07 | 1,075 | 1,085 | 1,073 | 1,085 | 2,181,000 |
| 2001/05/02 | 1,109 | 1,110 | 1,086 | 1,095 | 3,839,000 |
| 2001/05/01 | 1,090 | 1,099 | 1,083 | 1,090 | 4,379,000 |
| 2001/04/27 | 1,060 | 1,067 | 1,050 | 1,063 | 6,104,000 |
| 2001/04/26 | 1,013 | 1,025 | 1,010 | 1,020 | 3,819,000 |
| 2001/04/25 | 973 | 994 | 973 | 991 | 3,798,000 |
| 2001/04/24 | 973 | 974 | 959 | 963 | 2,080,000 |
| 2001/04/23 | 972 | 978 | 966 | 968 | 2,522,000 |
| 2001/04/20 | 965 | 974 | 961 | 968 | 3,227,000 |
| 2001/04/19 | 985 | 995 | 975 | 984 | 2,045,000 |
| 2001/04/18 | 1,003 | 1,008 | 991 | 1,000 | 1,704,000 |
| 2001/04/17 | 985 | 1,006 | 981 | 994 | 1,842,000 |
| 2001/04/16 | 974 | 988 | 970 | 988 | 673,000 |
| 2001/04/13 | 970 | 976 | 965 | 974 | 996,000 |
| 2001/04/12 | 968 | 976 | 961 | 976 | 1,734,000 |
| 2001/04/11 | 978 | 998 | 962 | 998 | 1,466,000 |
| 2001/04/10 | 975 | 985 | 965 | 972 | 1,799,000 |
| 2001/04/09 | 996 | 1,005 | 981 | 989 | 2,233,000 |
| 2001/04/06 | 1,038 | 1,038 | 1,010 | 1,010 | 1,597,000 |
| 2001/04/05 | 1,033 | 1,056 | 1,033 | 1,038 | 2,717,000 |
| 2001/04/04 | 996 | 1,026 | 990 | 1,020 | 1,798,000 |
| 2001/04/03 | 994 | 1,018 | 982 | 1,007 | 1,563,000 |
| 2001/04/02 | 1,000 | 1,004 | 977 | 985 | 2,168,000 |
| 2001/03/30 | 1,033 | 1,033 | 1,009 | 1,009 | 1,708,000 |
| 2001/03/29 | 1,020 | 1,035 | 1,010 | 1,013 | 1,837,000 |
| 2001/03/28 | 1,075 | 1,075 | 1,036 | 1,049 | 7,036,000 |
| 2001/03/27 | 975 | 980 | 961 | 975 | 1,031,000 |
| 2001/03/26 | 974 | 974 | 941 | 959 | 2,828,000 |
| 2001/03/23 | 970 | 988 | 950 | 965 | 3,125,000 |
| 2001/03/22 | 1,015 | 1,020 | 992 | 992 | 1,664,000 |
| 2001/03/21 | 995 | 1,030 | 995 | 1,030 | 2,021,000 |
| 2001/03/19 | 995 | 1,013 | 993 | 993 | 1,201,000 |
| 2001/03/16 | 995 | 1,015 | 991 | 1,008 | 1,088,000 |
| 2001/03/15 | 982 | 1,015 | 980 | 1,015 | 1,170,000 |
| 2001/03/14 | 985 | 989 | 965 | 989 | 847,000 |
| 2001/03/13 | 970 | 988 | 955 | 980 | 865,000 |
| 2001/03/12 | 974 | 990 | 961 | 977 | 2,043,000 |
| 2001/03/09 | 1,002 | 1,037 | 1,002 | 1,024 | 2,270,000 |
| 2001/03/08 | 1,022 | 1,026 | 1,006 | 1,020 | 920,000 |
| 2001/03/07 | 1,023 | 1,038 | 1,020 | 1,038 | 1,272,000 |
| 2001/03/06 | 1,021 | 1,029 | 1,005 | 1,029 | 1,331,000 |
| 2001/03/05 | 985 | 1,029 | 985 | 1,029 | 2,859,000 |
| 2001/03/02 | 993 | 993 | 975 | 975 | 1,620,000 |
| 2001/03/01 | 964 | 985 | 961 | 985 | 1,189,000 |
| 2001/02/28 | 970 | 975 | 960 | 960 | 918,000 |
| 2001/02/27 | 952 | 960 | 937 | 960 | 1,182,000 |
| 2001/02/26 | 959 | 988 | 950 | 969 | 1,517,000 |
| 2001/02/23 | 957 | 960 | 939 | 944 | 964,000 |
| 2001/02/22 | 950 | 968 | 945 | 958 | 992,000 |
| 2001/02/21 | 931 | 952 | 930 | 952 | 781,000 |
| 2001/02/20 | 951 | 951 | 923 | 941 | 1,280,000 |
| 2001/02/19 | 957 | 959 | 940 | 953 | 1,357,000 |
| 2001/02/16 | 968 | 979 | 951 | 979 | 1,160,000 |
| 2001/02/15 | 962 | 967 | 960 | 966 | 847,000 |
| 2001/02/14 | 954 | 964 | 954 | 962 | 849,000 |
| 2001/02/13 | 965 | 966 | 958 | 960 | 1,451,000 |
| 2001/02/09 | 965 | 972 | 956 | 963 | 1,899,000 |
| 2001/02/08 | 990 | 990 | 972 | 975 | 1,100,000 |
| 2001/02/07 | 994 | 997 | 984 | 993 | 670,000 |
| 2001/02/06 | 998 | 998 | 977 | 978 | 844,000 |
| 2001/02/05 | 1,000 | 1,002 | 985 | 994 | 582,000 |
| 2001/02/02 | 995 | 1,000 | 993 | 996 | 1,045,000 |
| 2001/02/01 | 995 | 996 | 985 | 989 | 1,153,000 |
| 2001/01/31 | 1,006 | 1,007 | 997 | 1,003 | 1,117,000 |
| 2001/01/30 | 1,005 | 1,005 | 998 | 1,005 | 1,096,000 |
| 2001/01/29 | 1,000 | 1,001 | 999 | 1,001 | 697,000 |
| 2001/01/26 | 1,005 | 1,005 | 996 | 999 | 748,000 |
| 2001/01/25 | 1,013 | 1,013 | 1,000 | 1,006 | 1,566,000 |
| 2001/01/24 | 1,005 | 1,017 | 1,000 | 1,014 | 749,000 |
| 2001/01/23 | 1,010 | 1,013 | 1,005 | 1,012 | 865,000 |
| 2001/01/22 | 983 | 1,013 | 983 | 1,013 | 980,000 |
| 2001/01/19 | 995 | 1,016 | 989 | 1,013 | 924,000 |
| 2001/01/18 | 970 | 990 | 968 | 990 | 933,000 |
| 2001/01/17 | 977 | 980 | 960 | 970 | 1,687,000 |
| 2001/01/16 | 999 | 1,000 | 987 | 1,000 | 1,471,000 |
| 2001/01/15 | 1,013 | 1,013 | 995 | 999 | 1,314,000 |
| 2001/01/12 | 1,028 | 1,028 | 1,010 | 1,011 | 746,000 |
| 2001/01/11 | 1,010 | 1,020 | 1,008 | 1,020 | 997,000 |
| 2001/01/10 | 1,000 | 1,012 | 996 | 1,012 | 777,000 |
| 2001/01/09 | 1,001 | 1,001 | 983 | 996 | 1,432,000 |
| 2001/01/05 | 1,000 | 1,021 | 996 | 1,021 | 1,130,000 |
| 2001/01/04 | 1,012 | 1,019 | 985 | 985 | 1,464,000 |