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 |
|---|---|---|---|---|---|
| 1983/12/28 | 616 | 636 | 616 | 622 | 456,000 |
| 1983/12/27 | 601 | 620 | 600 | 619 | 345,000 |
| 1983/12/26 | 605 | 610 | 600 | 606 | 563,000 |
| 1983/12/24 | 595 | 600 | 593 | 600 | 93,000 |
| 1983/12/23 | 600 | 601 | 595 | 597 | 150,000 |
| 1983/12/22 | 599 | 605 | 592 | 592 | 511,000 |
| 1983/12/21 | 574 | 590 | 574 | 590 | 379,000 |
| 1983/12/20 | 560 | 564 | 558 | 564 | 187,000 |
| 1983/12/19 | 556 | 559 | 556 | 557 | 119,000 |
| 1983/12/17 | 555 | 558 | 555 | 558 | 351,000 |
| 1983/12/16 | 555 | 559 | 555 | 556 | 647,000 |
| 1983/12/15 | 555 | 557 | 555 | 555 | 255,000 |
| 1983/12/14 | 556 | 558 | 555 | 557 | 248,000 |
| 1983/12/13 | 558 | 559 | 556 | 556 | 161,000 |
| 1983/12/12 | 555 | 559 | 555 | 559 | 330,000 |
| 1983/12/09 | 560 | 560 | 555 | 559 | 433,000 |
| 1983/12/08 | 554 | 560 | 554 | 554 | 462,000 |
| 1983/12/07 | 560 | 565 | 560 | 561 | 258,000 |
| 1983/12/06 | 565 | 565 | 562 | 565 | 264,000 |
| 1983/12/05 | 567 | 570 | 561 | 565 | 272,000 |
| 1983/12/03 | 570 | 570 | 566 | 567 | 208,000 |
| 1983/12/02 | 570 | 579 | 570 | 570 | 434,000 |
| 1983/12/01 | 570 | 575 | 569 | 570 | 185,000 |
| 1983/11/30 | 570 | 576 | 570 | 575 | 194,000 |
| 1983/11/29 | 576 | 580 | 570 | 570 | 214,000 |
| 1983/11/28 | 575 | 580 | 570 | 570 | 134,000 |
| 1983/11/26 | 580 | 580 | 575 | 575 | 183,000 |
| 1983/11/25 | 580 | 585 | 580 | 580 | 145,000 |
| 1983/11/24 | 580 | 582 | 580 | 580 | 41,000 |
| 1983/11/22 | 580 | 583 | 580 | 580 | 185,000 |
| 1983/11/21 | 600 | 600 | 580 | 583 | 279,000 |
| 1983/11/19 | 592 | 600 | 590 | 590 | 60,000 |
| 1983/11/18 | 595 | 600 | 590 | 591 | 604,000 |
| 1983/11/17 | 598 | 600 | 594 | 600 | 1,130,001 |
| 1983/11/16 | 596 | 600 | 596 | 600 | 64,000 |
| 1983/11/15 | 596 | 597 | 595 | 595 | 209,000 |
| 1983/11/14 | 600 | 600 | 595 | 599 | 67,000 |
| 1983/11/11 | 596 | 600 | 595 | 595 | 68,000 |
| 1983/11/10 | 600 | 600 | 595 | 595 | 114,000 |
| 1983/11/09 | 601 | 605 | 600 | 600 | 113,000 |
| 1983/11/08 | 605 | 606 | 600 | 606 | 123,000 |
| 1983/11/07 | 605 | 610 | 603 | 610 | 417,000 |
| 1983/11/05 | 605 | 608 | 605 | 605 | 177,000 |
| 1983/11/04 | 610 | 610 | 605 | 606 | 352,000 |
| 1983/11/02 | 606 | 610 | 605 | 610 | 41,000 |
| 1983/11/01 | 615 | 615 | 609 | 610 | 76,000 |
| 1983/10/31 | 610 | 615 | 610 | 610 | 58,000 |
| 1983/10/29 | 610 | 610 | 606 | 610 | 135,000 |
| 1983/10/28 | 615 | 615 | 605 | 605 | 311,000 |
| 1983/10/27 | 617 | 618 | 616 | 618 | 37,000 |
| 1983/10/26 | 620 | 624 | 618 | 620 | 136,000 |
| 1983/10/25 | 624 | 624 | 620 | 620 | 54,000 |
| 1983/10/24 | 620 | 625 | 615 | 615 | 27,000 |
| 1983/10/22 | 625 | 625 | 620 | 625 | 26,000 |
| 1983/10/21 | 625 | 625 | 618 | 618 | 55,000 |
| 1983/10/20 | 620 | 625 | 619 | 625 | 101,000 |
| 1983/10/19 | 618 | 620 | 618 | 618 | 42,000 |
| 1983/10/18 | 628 | 630 | 615 | 615 | 247,000 |
| 1983/10/17 | 620 | 625 | 617 | 625 | 71,000 |
| 1983/10/15 | 614 | 620 | 610 | 620 | 229,000 |
| 1983/10/14 | 618 | 618 | 613 | 615 | 130,000 |
| 1983/10/13 | 618 | 620 | 618 | 620 | 192,000 |
| 1983/10/12 | 610 | 616 | 610 | 616 | 198,000 |
| 1983/10/11 | 608 | 610 | 607 | 610 | 102,000 |
| 1983/10/07 | 607 | 610 | 606 | 607 | 150,000 |
| 1983/10/06 | 605 | 614 | 605 | 608 | 263,000 |
| 1983/10/05 | 600 | 608 | 600 | 605 | 293,000 |
| 1983/10/04 | 608 | 608 | 600 | 601 | 94,000 |
| 1983/10/03 | 620 | 620 | 611 | 618 | 113,000 |
| 1983/10/01 | 600 | 618 | 593 | 618 | 257,000 |
| 1983/09/30 | 600 | 601 | 595 | 595 | 343,000 |
| 1983/09/29 | 601 | 601 | 599 | 599 | 265,000 |
| 1983/09/28 | 600 | 604 | 600 | 600 | 1,289,001 |
| 1983/09/27 | 605 | 607 | 601 | 603 | 124,000 |
| 1983/09/26 | 605 | 605 | 600 | 601 | 134,000 |
| 1983/09/24 | 600 | 608 | 600 | 600 | 150,000 |
| 1983/09/22 | 607 | 608 | 600 | 600 | 242,000 |
| 1983/09/21 | 610 | 610 | 605 | 609 | 256,000 |
| 1983/09/20 | 610 | 610 | 603 | 605 | 167,000 |
| 1983/09/19 | 610 | 610 | 608 | 610 | 105,000 |
| 1983/09/17 | 612 | 612 | 606 | 609 | 105,000 |
| 1983/09/16 | 612 | 612 | 610 | 612 | 154,000 |
| 1983/09/14 | 620 | 623 | 616 | 617 | 682,000 |
| 1983/09/13 | 633 | 635 | 625 | 630 | 103,000 |
| 1983/09/12 | 640 | 640 | 631 | 632 | 170,000 |
| 1983/09/09 | 624 | 645 | 624 | 635 | 281,000 |
| 1983/09/08 | 619 | 640 | 618 | 634 | 589,000 |
| 1983/09/07 | 614 | 622 | 611 | 615 | 269,000 |
| 1983/09/06 | 602 | 617 | 602 | 610 | 437,000 |
| 1983/09/05 | 600 | 603 | 599 | 603 | 266,000 |
| 1983/09/03 | 600 | 600 | 599 | 599 | 293,000 |
| 1983/09/02 | 602 | 608 | 598 | 598 | 545,000 |
| 1983/09/01 | 617 | 617 | 600 | 605 | 378,000 |
| 1983/08/31 | 623 | 625 | 620 | 622 | 337,000 |
| 1983/08/30 | 626 | 628 | 626 | 626 | 228,000 |
| 1983/08/29 | 630 | 630 | 626 | 628 | 60,000 |
| 1983/08/27 | 634 | 634 | 626 | 630 | 89,000 |
| 1983/08/26 | 639 | 640 | 630 | 635 | 54,000 |
| 1983/08/25 | 626 | 630 | 626 | 629 | 127,000 |
| 1983/08/24 | 626 | 630 | 625 | 626 | 130,000 |
| 1983/08/23 | 625 | 630 | 625 | 626 | 71,000 |
| 1983/08/22 | 625 | 630 | 624 | 625 | 192,000 |
| 1983/08/20 | 635 | 635 | 623 | 625 | 245,000 |
| 1983/08/19 | 624 | 638 | 624 | 631 | 145,000 |
| 1983/08/18 | 625 | 630 | 625 | 630 | 101,000 |
| 1983/08/17 | 632 | 632 | 622 | 622 | 268,000 |
| 1983/08/16 | 635 | 635 | 631 | 632 | 279,000 |
| 1983/08/15 | 631 | 638 | 631 | 632 | 76,000 |
| 1983/08/12 | 640 | 640 | 631 | 636 | 224,000 |
| 1983/08/11 | 640 | 640 | 640 | 640 | 126,000 |
| 1983/08/10 | 638 | 640 | 638 | 638 | 85,000 |
| 1983/08/09 | 638 | 640 | 635 | 638 | 111,000 |
| 1983/08/08 | 635 | 640 | 635 | 640 | 64,000 |
| 1983/08/06 | 631 | 642 | 631 | 638 | 98,000 |
| 1983/08/05 | 640 | 645 | 638 | 640 | 189,000 |
| 1983/08/04 | 655 | 658 | 650 | 650 | 248,000 |
| 1983/08/03 | 660 | 660 | 658 | 658 | 76,000 |
| 1983/08/02 | 658 | 663 | 650 | 663 | 94,000 |
| 1983/08/01 | 655 | 658 | 645 | 658 | 784,000 |
| 1983/07/30 | 655 | 655 | 650 | 650 | 259,000 |
| 1983/07/29 | 653 | 658 | 653 | 655 | 427,000 |
| 1983/07/28 | 650 | 658 | 650 | 653 | 275,000 |
| 1983/07/27 | 645 | 653 | 645 | 650 | 56,000 |
| 1983/07/26 | 667 | 667 | 650 | 660 | 83,000 |
| 1983/07/25 | 646 | 660 | 646 | 657 | 99,000 |
| 1983/07/23 | 660 | 660 | 653 | 653 | 44,000 |
| 1983/07/22 | 641 | 650 | 641 | 650 | 217,000 |
| 1983/07/21 | 640 | 643 | 640 | 643 | 135,000 |
| 1983/07/20 | 643 | 645 | 640 | 641 | 351,000 |
| 1983/07/19 | 642 | 645 | 642 | 643 | 249,000 |
| 1983/07/18 | 647 | 649 | 644 | 645 | 131,000 |
| 1983/07/15 | 647 | 650 | 647 | 648 | 136,000 |
| 1983/07/14 | 650 | 650 | 646 | 650 | 373,000 |
| 1983/07/13 | 648 | 654 | 645 | 650 | 500,000 |
| 1983/07/12 | 658 | 658 | 650 | 650 | 539,000 |
| 1983/07/11 | 663 | 665 | 650 | 652 | 927,000 |
| 1983/07/09 | 678 | 680 | 670 | 673 | 1,208,001 |
| 1983/07/08 | 673 | 683 | 670 | 683 | 609,000 |
| 1983/07/07 | 675 | 685 | 675 | 685 | 511,000 |
| 1983/07/06 | 664 | 675 | 660 | 675 | 507,000 |
| 1983/07/05 | 668 | 670 | 661 | 667 | 774,000 |
| 1983/07/04 | 661 | 673 | 656 | 667 | 1,154,001 |
| 1983/07/02 | 659 | 660 | 655 | 659 | 1,512,001 |
| 1983/07/01 | 659 | 660 | 658 | 660 | 132,000 |
| 1983/06/30 | 665 | 665 | 658 | 658 | 195,000 |
| 1983/06/29 | 650 | 665 | 650 | 665 | 388,000 |
| 1983/06/28 | 655 | 655 | 651 | 651 | 400,000 |
| 1983/06/27 | 660 | 660 | 655 | 655 | 256,000 |
| 1983/06/25 | 655 | 665 | 655 | 655 | 305,000 |
| 1983/06/24 | 655 | 664 | 654 | 654 | 368,000 |
| 1983/06/23 | 655 | 665 | 650 | 650 | 405,000 |
| 1983/06/22 | 660 | 665 | 660 | 664 | 466,000 |
| 1983/06/21 | 670 | 674 | 660 | 660 | 563,000 |
| 1983/06/20 | 670 | 675 | 670 | 670 | 389,000 |
| 1983/06/17 | 672 | 674 | 670 | 670 | 517,000 |
| 1983/06/16 | 673 | 675 | 670 | 675 | 317,000 |
| 1983/06/15 | 673 | 675 | 672 | 673 | 362,000 |
| 1983/06/14 | 674 | 674 | 670 | 672 | 70,000 |
| 1983/06/13 | 670 | 675 | 668 | 670 | 286,000 |
| 1983/06/11 | 675 | 675 | 670 | 675 | 425,000 |
| 1983/06/10 | 680 | 680 | 675 | 675 | 96,000 |
| 1983/06/09 | 676 | 680 | 670 | 680 | 294,000 |
| 1983/06/08 | 680 | 683 | 679 | 683 | 246,000 |
| 1983/06/07 | 680 | 685 | 680 | 684 | 166,000 |
| 1983/06/06 | 681 | 685 | 680 | 680 | 357,000 |
| 1983/06/04 | 685 | 688 | 681 | 688 | 231,000 |
| 1983/06/03 | 687 | 690 | 682 | 685 | 539,000 |
| 1983/06/02 | 709 | 710 | 668 | 690 | 943,000 |
| 1983/06/01 | 712 | 720 | 710 | 711 | 282,000 |
| 1983/05/31 | 712 | 713 | 711 | 712 | 103,000 |
| 1983/05/30 | 711 | 720 | 710 | 712 | 141,000 |
| 1983/05/28 | 710 | 715 | 709 | 710 | 230,000 |
| 1983/05/27 | 720 | 720 | 712 | 712 | 162,000 |
| 1983/05/26 | 717 | 719 | 710 | 710 | 202,000 |
| 1983/05/25 | 720 | 722 | 715 | 716 | 306,000 |
| 1983/05/24 | 722 | 722 | 720 | 720 | 79,000 |
| 1983/05/23 | 720 | 720 | 720 | 720 | 42,000 |
| 1983/05/20 | 721 | 721 | 720 | 721 | 195,000 |
| 1983/05/19 | 720 | 722 | 710 | 721 | 310,000 |
| 1983/05/18 | 711 | 721 | 710 | 721 | 102,000 |
| 1983/05/17 | 710 | 710 | 710 | 710 | 141,000 |
| 1983/05/16 | 710 | 715 | 710 | 711 | 19,000 |
| 1983/05/14 | 715 | 720 | 710 | 715 | 114,000 |
| 1983/05/13 | 715 | 724 | 715 | 715 | 270,000 |
| 1983/05/12 | 720 | 720 | 715 | 715 | 78,000 |
| 1983/05/11 | 715 | 720 | 713 | 720 | 253,000 |
| 1983/05/10 | 720 | 720 | 715 | 715 | 153,000 |
| 1983/05/09 | 722 | 725 | 720 | 720 | 201,000 |
| 1983/05/07 | 720 | 723 | 715 | 720 | 248,000 |
| 1983/05/06 | 720 | 725 | 720 | 720 | 245,000 |
| 1983/05/04 | 720 | 721 | 715 | 720 | 388,000 |
| 1983/05/02 | 713 | 730 | 713 | 730 | 149,000 |
| 1983/04/30 | 720 | 723 | 710 | 710 | 204,000 |
| 1983/04/28 | 734 | 734 | 729 | 730 | 234,000 |
| 1983/04/27 | 737 | 737 | 735 | 735 | 188,000 |
| 1983/04/26 | 740 | 745 | 736 | 740 | 326,000 |
| 1983/04/25 | 748 | 750 | 740 | 741 | 276,000 |
| 1983/04/23 | 733 | 750 | 733 | 738 | 108,000 |
| 1983/04/22 | 740 | 745 | 738 | 743 | 167,000 |
| 1983/04/21 | 738 | 745 | 738 | 740 | 170,000 |
| 1983/04/20 | 749 | 750 | 745 | 750 | 402,000 |
| 1983/04/19 | 753 | 754 | 745 | 750 | 690,000 |
| 1983/04/18 | 735 | 757 | 735 | 752 | 660,000 |
| 1983/04/15 | 736 | 744 | 736 | 736 | 242,000 |
| 1983/04/14 | 735 | 737 | 735 | 736 | 253,000 |
| 1983/04/13 | 735 | 737 | 735 | 735 | 166,000 |
| 1983/04/12 | 737 | 740 | 735 | 737 | 164,000 |
| 1983/04/11 | 736 | 740 | 736 | 737 | 74,000 |
| 1983/04/09 | 736 | 740 | 735 | 736 | 175,000 |
| 1983/04/08 | 740 | 740 | 734 | 736 | 330,000 |
| 1983/04/07 | 742 | 742 | 740 | 740 | 346,000 |
| 1983/04/06 | 743 | 744 | 740 | 742 | 475,000 |
| 1983/04/05 | 747 | 747 | 743 | 745 | 459,000 |
| 1983/04/04 | 748 | 750 | 745 | 749 | 624,000 |
| 1983/04/02 | 747 | 750 | 745 | 749 | 396,000 |
| 1983/04/01 | 750 | 750 | 744 | 750 | 517,000 |
| 1983/03/31 | 744 | 745 | 739 | 745 | 275,000 |
| 1983/03/30 | 745 | 745 | 735 | 739 | 379,000 |
| 1983/03/29 | 746 | 746 | 734 | 735 | 408,000 |
| 1983/03/28 | 735 | 748 | 735 | 746 | 589,000 |
| 1983/03/26 | 740 | 740 | 735 | 735 | 121,000 |
| 1983/03/25 | 740 | 743 | 730 | 730 | 311,000 |
| 1983/03/24 | 742 | 748 | 735 | 745 | 1,533,001 |
| 1983/03/23 | 738 | 738 | 730 | 730 | 1,387,001 |
| 1983/03/22 | 713 | 738 | 710 | 738 | 2,460,001 |
| 1983/03/18 | 705 | 706 | 701 | 703 | 389,000 |
| 1983/03/17 | 701 | 707 | 695 | 697 | 556,000 |
| 1983/03/16 | 695 | 697 | 693 | 696 | 187,000 |
| 1983/03/15 | 692 | 695 | 691 | 695 | 169,000 |
| 1983/03/14 | 699 | 699 | 691 | 695 | 127,000 |
| 1983/03/12 | 700 | 700 | 690 | 700 | 108,000 |
| 1983/03/11 | 709 | 709 | 696 | 696 | 177,000 |
| 1983/03/10 | 700 | 707 | 699 | 707 | 246,000 |
| 1983/03/09 | 700 | 700 | 694 | 695 | 135,000 |
| 1983/03/08 | 701 | 709 | 699 | 700 | 308,000 |
| 1983/03/07 | 700 | 700 | 692 | 694 | 178,000 |
| 1983/03/05 | 709 | 709 | 693 | 694 | 154,000 |
| 1983/03/04 | 705 | 715 | 690 | 702 | 1,131,001 |
| 1983/03/03 | 689 | 712 | 686 | 705 | 1,420,001 |
| 1983/03/02 | 659 | 670 | 658 | 664 | 930,000 |
| 1983/03/01 | 662 | 662 | 651 | 651 | 138,000 |
| 1983/02/28 | 645 | 655 | 644 | 654 | 482,000 |
| 1983/02/26 | 655 | 655 | 635 | 645 | 636,000 |
| 1983/02/25 | 655 | 657 | 650 | 650 | 149,000 |
| 1983/02/24 | 650 | 655 | 650 | 655 | 95,000 |
| 1983/02/23 | 640 | 650 | 635 | 650 | 191,000 |
| 1983/02/22 | 655 | 655 | 630 | 640 | 203,000 |
| 1983/02/21 | 657 | 658 | 650 | 655 | 194,000 |
| 1983/02/18 | 658 | 662 | 655 | 655 | 154,000 |
| 1983/02/17 | 651 | 660 | 651 | 660 | 168,000 |
| 1983/02/16 | 655 | 659 | 651 | 653 | 233,000 |
| 1983/02/15 | 650 | 660 | 650 | 655 | 317,000 |
| 1983/02/14 | 650 | 653 | 650 | 650 | 95,000 |
| 1983/02/12 | 656 | 658 | 650 | 653 | 327,000 |
| 1983/02/10 | 656 | 656 | 650 | 650 | 288,000 |
| 1983/02/09 | 656 | 658 | 655 | 656 | 271,000 |
| 1983/02/08 | 660 | 660 | 656 | 656 | 78,000 |
| 1983/02/07 | 660 | 660 | 655 | 660 | 78,000 |
| 1983/02/05 | 660 | 663 | 655 | 660 | 168,000 |
| 1983/02/04 | 660 | 665 | 660 | 660 | 221,000 |
| 1983/02/03 | 661 | 670 | 656 | 670 | 226,000 |
| 1983/02/02 | 665 | 665 | 660 | 660 | 113,000 |
| 1983/02/01 | 658 | 665 | 657 | 665 | 151,000 |
| 1983/01/31 | 655 | 657 | 652 | 655 | 54,000 |
| 1983/01/29 | 652 | 655 | 652 | 655 | 42,000 |
| 1983/01/28 | 652 | 655 | 650 | 652 | 264,000 |
| 1983/01/27 | 658 | 658 | 647 | 649 | 137,000 |
| 1983/01/27 | 1 -> 1.10 分割 | ||||
| 1983/01/26 | 720 | 725 | 715 | 720 | 317,000 |
| 1983/01/25 | 720 | 720 | 701 | 715 | 111,000 |
| 1983/01/24 | 727 | 727 | 720 | 721 | 132,000 |
| 1983/01/22 | 727 | 730 | 727 | 727 | 114,000 |
| 1983/01/21 | 728 | 730 | 727 | 727 | 156,000 |
| 1983/01/20 | 730 | 731 | 727 | 728 | 185,000 |
| 1983/01/19 | 731 | 731 | 727 | 730 | 259,000 |
| 1983/01/18 | 737 | 737 | 730 | 731 | 101,000 |
| 1983/01/17 | 727 | 740 | 727 | 740 | 266,000 |
| 1983/01/14 | 727 | 729 | 726 | 729 | 175,000 |
| 1983/01/13 | 727 | 729 | 725 | 725 | 166,000 |
| 1983/01/12 | 728 | 730 | 723 | 730 | 219,000 |
| 1983/01/11 | 728 | 730 | 721 | 728 | 263,000 |
| 1983/01/10 | 721 | 728 | 719 | 728 | 217,000 |
| 1983/01/08 | 734 | 734 | 720 | 725 | 360,000 |
| 1983/01/07 | 730 | 735 | 730 | 730 | 213,000 |
| 1983/01/06 | 727 | 730 | 715 | 730 | 441,000 |
| 1983/01/05 | 743 | 743 | 727 | 727 | 440,000 |
| 1983/01/04 | 748 | 748 | 746 | 748 | 98,000 |