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 |
---|---|---|---|---|---|
1984/12/28 | 580 | 582 | 575 | 576 | 76,000 |
1984/12/27 | 587 | 590 | 581 | 582 | 183,000 |
1984/12/26 | 574 | 589 | 574 | 579 | 130,000 |
1984/12/25 | 570 | 590 | 570 | 578 | 112,000 |
1984/12/24 | 571 | 575 | 567 | 567 | 48,000 |
1984/12/22 | 568 | 570 | 565 | 565 | 28,000 |
1984/12/21 | 565 | 570 | 565 | 565 | 214,000 |
1984/12/20 | 575 | 576 | 565 | 565 | 159,000 |
1984/12/19 | 571 | 579 | 570 | 573 | 94,000 |
1984/12/18 | 562 | 575 | 562 | 570 | 158,000 |
1984/12/17 | 570 | 570 | 562 | 562 | 58,000 |
1984/12/15 | 565 | 573 | 562 | 562 | 41,000 |
1984/12/14 | 570 | 570 | 565 | 566 | 32,000 |
1984/12/13 | 565 | 570 | 563 | 570 | 137,000 |
1984/12/12 | 565 | 567 | 561 | 562 | 115,000 |
1984/12/11 | 570 | 573 | 568 | 569 | 209,000 |
1984/12/10 | 567 | 570 | 566 | 570 | 90,000 |
1984/12/07 | 580 | 580 | 565 | 570 | 364,000 |
1984/12/06 | 580 | 580 | 578 | 578 | 168,000 |
1984/12/05 | 582 | 585 | 580 | 580 | 119,000 |
1984/12/04 | 581 | 588 | 581 | 588 | 117,000 |
1984/12/03 | 589 | 591 | 587 | 588 | 154,000 |
1984/12/01 | 585 | 590 | 585 | 590 | 55,000 |
1984/11/30 | 583 | 590 | 580 | 590 | 114,000 |
1984/11/29 | 591 | 595 | 583 | 583 | 404,000 |
1984/11/28 | 572 | 592 | 572 | 585 | 960,000 |
1984/11/27 | 566 | 570 | 561 | 570 | 503,000 |
1984/11/26 | 577 | 577 | 570 | 570 | 195,000 |
1984/11/24 | 570 | 575 | 570 | 575 | 46,000 |
1984/11/22 | 565 | 575 | 565 | 566 | 91,000 |
1984/11/21 | 571 | 575 | 570 | 570 | 41,000 |
1984/11/20 | 572 | 573 | 572 | 572 | 45,000 |
1984/11/19 | 575 | 575 | 571 | 572 | 39,000 |
1984/11/17 | 577 | 577 | 575 | 577 | 33,000 |
1984/11/16 | 578 | 582 | 578 | 580 | 122,000 |
1984/11/15 | 576 | 578 | 576 | 578 | 113,000 |
1984/11/14 | 575 | 580 | 575 | 575 | 441,000 |
1984/11/13 | 580 | 580 | 575 | 580 | 275,000 |
1984/11/12 | 582 | 582 | 575 | 582 | 253,000 |
1984/11/09 | 585 | 590 | 577 | 585 | 168,000 |
1984/11/08 | 580 | 581 | 576 | 580 | 289,000 |
1984/11/07 | 579 | 581 | 576 | 580 | 308,000 |
1984/11/06 | 578 | 584 | 575 | 575 | 506,000 |
1984/11/05 | 571 | 575 | 570 | 575 | 420,000 |
1984/11/02 | 570 | 580 | 570 | 575 | 141,000 |
1984/11/01 | 570 | 571 | 566 | 570 | 175,000 |
1984/10/31 | 572 | 572 | 566 | 572 | 290,000 |
1984/10/30 | 577 | 578 | 570 | 570 | 309,000 |
1984/10/29 | 576 | 577 | 575 | 577 | 130,000 |
1984/10/27 | 575 | 577 | 575 | 577 | 37,000 |
1984/10/26 | 576 | 576 | 575 | 575 | 67,000 |
1984/10/25 | 576 | 577 | 575 | 575 | 90,000 |
1984/10/24 | 576 | 577 | 575 | 575 | 33,000 |
1984/10/23 | 580 | 580 | 578 | 579 | 42,000 |
1984/10/22 | 580 | 580 | 577 | 580 | 57,000 |
1984/10/20 | 582 | 582 | 576 | 580 | 74,000 |
1984/10/19 | 580 | 580 | 576 | 577 | 66,000 |
1984/10/18 | 580 | 580 | 576 | 580 | 32,000 |
1984/10/17 | 590 | 590 | 570 | 570 | 52,000 |
1984/10/16 | 590 | 600 | 585 | 590 | 78,000 |
1984/10/15 | 580 | 590 | 580 | 590 | 57,000 |
1984/10/12 | 575 | 580 | 573 | 580 | 59,000 |
1984/10/11 | 573 | 573 | 571 | 573 | 84,000 |
1984/10/09 | 573 | 574 | 571 | 571 | 67,000 |
1984/10/08 | 573 | 575 | 573 | 574 | 27,000 |
1984/10/06 | 571 | 572 | 571 | 572 | 40,000 |
1984/10/05 | 571 | 572 | 571 | 571 | 65,000 |
1984/10/04 | 570 | 571 | 570 | 571 | 25,000 |
1984/10/03 | 570 | 571 | 570 | 570 | 103,000 |
1984/10/02 | 580 | 580 | 571 | 580 | 137,000 |
1984/10/01 | 583 | 590 | 583 | 583 | 167,000 |
1984/09/29 | 580 | 582 | 580 | 580 | 138,000 |
1984/09/28 | 590 | 600 | 583 | 600 | 306,000 |
1984/09/27 | 581 | 581 | 570 | 580 | 111,000 |
1984/09/26 | 590 | 605 | 590 | 591 | 251,000 |
1984/09/25 | 600 | 610 | 590 | 610 | 193,000 |
1984/09/22 | 600 | 610 | 595 | 610 | 830,000 |
1984/09/21 | 590 | 600 | 565 | 600 | 521,000 |
1984/09/20 | 595 | 595 | 590 | 590 | 211,000 |
1984/09/19 | 585 | 597 | 585 | 597 | 206,000 |
1984/09/18 | 586 | 586 | 580 | 586 | 156,000 |
1984/09/17 | 570 | 570 | 565 | 566 | 50,000 |
1984/09/14 | 565 | 570 | 565 | 570 | 130,000 |
1984/09/13 | 583 | 590 | 575 | 585 | 61,000 |
1984/09/12 | 587 | 595 | 584 | 593 | 69,000 |
1984/09/11 | 575 | 585 | 570 | 585 | 189,000 |
1984/09/10 | 570 | 580 | 570 | 580 | 22,000 |
1984/09/07 | 560 | 565 | 555 | 560 | 267,000 |
1984/09/06 | 570 | 575 | 570 | 570 | 77,000 |
1984/09/05 | 567 | 575 | 567 | 575 | 150,000 |
1984/09/04 | 566 | 567 | 565 | 567 | 69,000 |
1984/09/03 | 570 | 570 | 566 | 566 | 79,000 |
1984/09/01 | 565 | 570 | 565 | 566 | 40,000 |
1984/08/31 | 571 | 571 | 565 | 568 | 145,000 |
1984/08/30 | 573 | 573 | 565 | 570 | 282,000 |
1984/08/29 | 578 | 578 | 574 | 574 | 188,000 |
1984/08/28 | 588 | 588 | 579 | 580 | 189,000 |
1984/08/27 | 580 | 586 | 580 | 586 | 108,000 |
1984/08/25 | 580 | 581 | 580 | 580 | 102,000 |
1984/08/24 | 583 | 585 | 582 | 582 | 155,000 |
1984/08/23 | 585 | 585 | 580 | 585 | 146,000 |
1984/08/22 | 595 | 595 | 587 | 588 | 48,000 |
1984/08/21 | 586 | 590 | 586 | 590 | 110,000 |
1984/08/20 | 595 | 595 | 585 | 585 | 143,000 |
1984/08/18 | 585 | 590 | 585 | 585 | 64,000 |
1984/08/17 | 583 | 586 | 583 | 585 | 129,000 |
1984/08/16 | 582 | 585 | 580 | 583 | 72,000 |
1984/08/15 | 592 | 592 | 572 | 572 | 142,000 |
1984/08/14 | 574 | 582 | 574 | 582 | 83,000 |
1984/08/13 | 576 | 580 | 574 | 574 | 22,000 |
1984/08/10 | 572 | 575 | 571 | 572 | 26,000 |
1984/08/09 | 585 | 585 | 571 | 571 | 19,000 |
1984/08/08 | 575 | 582 | 571 | 575 | 47,000 |
1984/08/07 | 594 | 595 | 580 | 580 | 178,000 |
1984/08/06 | 600 | 600 | 590 | 595 | 54,000 |
1984/08/04 | 600 | 605 | 595 | 595 | 49,000 |
1984/08/03 | 599 | 600 | 586 | 586 | 150,000 |
1984/08/02 | 595 | 595 | 580 | 595 | 167,000 |
1984/08/01 | 585 | 590 | 583 | 590 | 111,000 |
1984/07/31 | 590 | 591 | 585 | 590 | 22,000 |
1984/07/30 | 585 | 598 | 585 | 590 | 28,000 |
1984/07/28 | 590 | 600 | 587 | 590 | 204,000 |
1984/07/27 | 610 | 610 | 587 | 600 | 182,000 |
1984/07/26 | 615 | 615 | 595 | 600 | 379,000 |
1984/07/25 | 610 | 619 | 600 | 615 | 171,000 |
1984/07/24 | 590 | 624 | 590 | 624 | 393,000 |
1984/07/23 | 610 | 610 | 590 | 596 | 68,000 |
1984/07/21 | 606 | 610 | 606 | 610 | 101,000 |
1984/07/20 | 618 | 620 | 605 | 606 | 445,000 |
1984/07/19 | 626 | 626 | 610 | 623 | 842,000 |
1984/07/18 | 625 | 630 | 621 | 626 | 1,294,001 |
1984/07/17 | 610 | 625 | 610 | 621 | 1,207,001 |
1984/07/16 | 613 | 615 | 610 | 610 | 153,000 |
1984/07/13 | 610 | 617 | 609 | 615 | 323,000 |
1984/07/12 | 607 | 615 | 607 | 613 | 189,000 |
1984/07/11 | 606 | 610 | 606 | 607 | 125,000 |
1984/07/10 | 605 | 610 | 600 | 605 | 95,000 |
1984/07/09 | 605 | 610 | 605 | 605 | 88,000 |
1984/07/07 | 610 | 614 | 610 | 610 | 103,000 |
1984/07/06 | 605 | 610 | 605 | 605 | 86,000 |
1984/07/05 | 603 | 609 | 603 | 603 | 105,000 |
1984/07/04 | 605 | 610 | 597 | 600 | 234,000 |
1984/07/03 | 600 | 610 | 596 | 608 | 131,000 |
1984/07/02 | 608 | 615 | 608 | 610 | 153,000 |
1984/06/30 | 605 | 618 | 605 | 618 | 205,000 |
1984/06/29 | 605 | 607 | 595 | 600 | 170,000 |
1984/06/28 | 605 | 608 | 605 | 605 | 90,000 |
1984/06/27 | 598 | 605 | 598 | 605 | 203,000 |
1984/06/26 | 597 | 599 | 595 | 598 | 87,000 |
1984/06/25 | 600 | 600 | 596 | 597 | 51,000 |
1984/06/23 | 596 | 600 | 595 | 595 | 84,000 |
1984/06/22 | 595 | 600 | 595 | 595 | 59,000 |
1984/06/21 | 604 | 604 | 595 | 595 | 208,000 |
1984/06/20 | 600 | 607 | 600 | 602 | 147,000 |
1984/06/19 | 603 | 603 | 590 | 600 | 203,000 |
1984/06/18 | 600 | 603 | 600 | 603 | 97,000 |
1984/06/16 | 600 | 605 | 600 | 600 | 205,000 |
1984/06/15 | 607 | 608 | 602 | 608 | 430,000 |
1984/06/14 | 612 | 620 | 606 | 615 | 336,000 |
1984/06/13 | 606 | 610 | 600 | 605 | 302,000 |
1984/06/12 | 611 | 614 | 605 | 609 | 335,000 |
1984/06/11 | 614 | 622 | 609 | 618 | 451,000 |
1984/06/08 | 607 | 627 | 607 | 624 | 1,856,001 |
1984/06/07 | 605 | 610 | 601 | 607 | 1,139,001 |
1984/06/06 | 580 | 619 | 580 | 610 | 1,448,001 |
1984/06/05 | 569 | 579 | 563 | 579 | 388,000 |
1984/06/04 | 556 | 572 | 556 | 562 | 103,000 |
1984/06/02 | 553 | 570 | 550 | 555 | 111,000 |
1984/06/01 | 555 | 556 | 552 | 555 | 95,000 |
1984/05/31 | 551 | 559 | 551 | 555 | 102,000 |
1984/05/30 | 560 | 560 | 550 | 555 | 155,000 |
1984/05/29 | 560 | 563 | 560 | 561 | 106,000 |
1984/05/28 | 569 | 569 | 560 | 560 | 38,000 |
1984/05/26 | 560 | 568 | 560 | 560 | 71,000 |
1984/05/25 | 560 | 560 | 555 | 555 | 71,000 |
1984/05/24 | 561 | 561 | 550 | 555 | 78,000 |
1984/05/23 | 555 | 560 | 550 | 551 | 197,000 |
1984/05/22 | 565 | 565 | 560 | 560 | 246,000 |
1984/05/21 | 571 | 574 | 570 | 570 | 125,000 |
1984/05/19 | 575 | 576 | 571 | 576 | 75,000 |
1984/05/18 | 572 | 574 | 571 | 571 | 178,000 |
1984/05/17 | 583 | 584 | 570 | 570 | 87,000 |
1984/05/16 | 586 | 586 | 573 | 581 | 84,000 |
1984/05/15 | 566 | 587 | 566 | 585 | 115,000 |
1984/05/14 | 590 | 590 | 576 | 576 | 109,000 |
1984/05/11 | 588 | 588 | 580 | 587 | 118,000 |
1984/05/10 | 587 | 590 | 580 | 585 | 101,000 |
1984/05/09 | 585 | 595 | 585 | 586 | 211,000 |
1984/05/08 | 582 | 589 | 582 | 586 | 144,000 |
1984/05/07 | 580 | 585 | 580 | 580 | 94,000 |
1984/05/04 | 580 | 585 | 574 | 584 | 121,000 |
1984/05/02 | 574 | 580 | 574 | 576 | 35,000 |
1984/05/01 | 580 | 583 | 571 | 580 | 138,000 |
1984/04/28 | 572 | 577 | 572 | 573 | 61,000 |
1984/04/27 | 571 | 571 | 570 | 570 | 81,000 |
1984/04/26 | 570 | 572 | 570 | 571 | 36,000 |
1984/04/25 | 570 | 575 | 565 | 570 | 91,000 |
1984/04/24 | 574 | 575 | 570 | 570 | 119,000 |
1984/04/23 | 571 | 580 | 571 | 571 | 48,000 |
1984/04/21 | 571 | 571 | 570 | 570 | 49,000 |
1984/04/20 | 571 | 571 | 570 | 571 | 63,000 |
1984/04/19 | 580 | 580 | 570 | 570 | 150,000 |
1984/04/18 | 579 | 579 | 571 | 573 | 51,000 |
1984/04/17 | 575 | 580 | 570 | 570 | 98,000 |
1984/04/16 | 579 | 583 | 570 | 580 | 160,000 |
1984/04/13 | 564 | 564 | 558 | 561 | 179,000 |
1984/04/12 | 561 | 561 | 554 | 554 | 114,000 |
1984/04/11 | 571 | 575 | 561 | 561 | 184,000 |
1984/04/10 | 579 | 580 | 571 | 572 | 42,000 |
1984/04/09 | 586 | 586 | 570 | 570 | 90,000 |
1984/04/07 | 595 | 595 | 581 | 581 | 119,000 |
1984/04/06 | 582 | 598 | 580 | 598 | 504,000 |
1984/04/05 | 584 | 589 | 584 | 588 | 249,000 |
1984/04/04 | 583 | 589 | 580 | 584 | 323,000 |
1984/04/03 | 571 | 593 | 570 | 593 | 465,000 |
1984/04/02 | 560 | 570 | 560 | 567 | 176,000 |
1984/03/31 | 539 | 550 | 535 | 550 | 335,000 |
1984/03/30 | 540 | 548 | 539 | 540 | 322,000 |
1984/03/29 | 546 | 548 | 535 | 540 | 826,000 |
1984/03/28 | 548 | 552 | 546 | 548 | 152,000 |
1984/03/27 | 558 | 560 | 550 | 550 | 71,000 |
1984/03/26 | 570 | 570 | 558 | 560 | 96,000 |
1984/03/24 | 569 | 569 | 565 | 567 | 83,000 |
1984/03/23 | 560 | 564 | 555 | 564 | 62,000 |
1984/03/22 | 556 | 565 | 556 | 565 | 40,000 |
1984/03/21 | 575 | 575 | 555 | 555 | 141,000 |
1984/03/19 | 557 | 565 | 556 | 565 | 116,000 |
1984/03/17 | 553 | 556 | 549 | 556 | 187,000 |
1984/03/16 | 554 | 554 | 546 | 547 | 229,000 |
1984/03/15 | 550 | 554 | 547 | 554 | 239,000 |
1984/03/14 | 550 | 554 | 545 | 550 | 184,000 |
1984/03/13 | 544 | 550 | 544 | 545 | 216,000 |
1984/03/12 | 545 | 550 | 545 | 550 | 186,000 |
1984/03/09 | 549 | 550 | 540 | 544 | 540,000 |
1984/03/08 | 551 | 554 | 548 | 549 | 683,000 |
1984/03/07 | 565 | 570 | 559 | 559 | 124,000 |
1984/03/06 | 566 | 575 | 558 | 575 | 317,000 |
1984/03/05 | 554 | 560 | 554 | 556 | 86,000 |
1984/03/03 | 560 | 563 | 553 | 553 | 234,000 |
1984/03/02 | 561 | 565 | 560 | 560 | 61,000 |
1984/03/01 | 561 | 570 | 561 | 569 | 56,000 |
1984/02/29 | 569 | 571 | 562 | 570 | 70,000 |
1984/02/28 | 561 | 570 | 560 | 560 | 170,000 |
1984/02/27 | 555 | 563 | 555 | 560 | 152,000 |
1984/02/25 | 555 | 556 | 554 | 554 | 204,000 |
1984/02/24 | 555 | 555 | 554 | 554 | 138,000 |
1984/02/23 | 555 | 555 | 553 | 555 | 197,000 |
1984/02/22 | 551 | 555 | 551 | 555 | 158,000 |
1984/02/21 | 560 | 563 | 550 | 550 | 187,000 |
1984/02/20 | 569 | 569 | 560 | 560 | 119,000 |
1984/02/18 | 573 | 575 | 560 | 565 | 135,000 |
1984/02/17 | 555 | 564 | 555 | 563 | 232,000 |
1984/02/16 | 550 | 555 | 548 | 555 | 401,000 |
1984/02/15 | 550 | 550 | 547 | 550 | 707,000 |
1984/02/14 | 565 | 566 | 551 | 555 | 618,000 |
1984/02/13 | 570 | 571 | 565 | 565 | 55,000 |
1984/02/10 | 569 | 570 | 565 | 565 | 161,000 |
1984/02/09 | 570 | 570 | 568 | 568 | 434,000 |
1984/02/08 | 573 | 573 | 570 | 571 | 113,000 |
1984/02/07 | 573 | 573 | 572 | 572 | 33,000 |
1984/02/06 | 573 | 573 | 572 | 573 | 39,000 |
1984/02/04 | 570 | 573 | 570 | 573 | 109,000 |
1984/02/03 | 573 | 573 | 570 | 570 | 113,000 |
1984/02/02 | 576 | 582 | 574 | 575 | 236,000 |
1984/02/01 | 580 | 585 | 580 | 584 | 149,000 |
1984/01/31 | 584 | 585 | 580 | 585 | 196,000 |
1984/01/30 | 580 | 585 | 580 | 585 | 237,000 |
1984/01/28 | 585 | 585 | 561 | 565 | 145,000 |
1984/01/27 | 590 | 592 | 590 | 590 | 59,000 |
1984/01/26 | 600 | 601 | 595 | 600 | 227,000 |
1984/01/25 | 600 | 601 | 597 | 598 | 125,000 |
1984/01/24 | 597 | 600 | 597 | 600 | 91,000 |
1984/01/23 | 592 | 600 | 592 | 595 | 75,000 |
1984/01/21 | 591 | 599 | 590 | 590 | 110,000 |
1984/01/20 | 608 | 610 | 599 | 599 | 197,000 |
1984/01/19 | 615 | 616 | 610 | 610 | 270,000 |
1984/01/18 | 622 | 622 | 618 | 618 | 163,000 |
1984/01/17 | 618 | 620 | 616 | 620 | 414,000 |
1984/01/13 | 615 | 617 | 613 | 615 | 482,000 |
1984/01/12 | 610 | 615 | 610 | 611 | 224,000 |
1984/01/11 | 624 | 624 | 611 | 615 | 280,000 |
1984/01/10 | 606 | 618 | 603 | 615 | 297,000 |
1984/01/09 | 591 | 598 | 591 | 598 | 91,000 |
1984/01/07 | 595 | 595 | 590 | 590 | 77,000 |
1984/01/06 | 600 | 600 | 590 | 595 | 277,000 |
1984/01/05 | 600 | 610 | 600 | 600 | 217,000 |
1984/01/04 | 602 | 615 | 602 | 605 | 170,000 |