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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,290 | 1,300 | 1,280 | 1,290 | 431,000 |
| 1993/12/29 | 1,280 | 1,290 | 1,270 | 1,290 | 335,000 |
| 1993/12/28 | 1,280 | 1,290 | 1,270 | 1,280 | 365,000 |
| 1993/12/27 | 1,280 | 1,290 | 1,260 | 1,270 | 282,000 |
| 1993/12/24 | 1,320 | 1,320 | 1,290 | 1,300 | 706,000 |
| 1993/12/22 | 1,320 | 1,320 | 1,310 | 1,320 | 335,000 |
| 1993/12/21 | 1,320 | 1,330 | 1,310 | 1,320 | 471,000 |
| 1993/12/20 | 1,350 | 1,350 | 1,320 | 1,340 | 620,000 |
| 1993/12/17 | 1,330 | 1,340 | 1,320 | 1,330 | 579,000 |
| 1993/12/16 | 1,320 | 1,330 | 1,310 | 1,310 | 589,000 |
| 1993/12/15 | 1,300 | 1,310 | 1,290 | 1,300 | 518,000 |
| 1993/12/14 | 1,310 | 1,330 | 1,310 | 1,320 | 542,000 |
| 1993/12/13 | 1,300 | 1,320 | 1,290 | 1,310 | 703,000 |
| 1993/12/10 | 1,300 | 1,310 | 1,280 | 1,290 | 1,029,000 |
| 1993/12/09 | 1,260 | 1,290 | 1,250 | 1,290 | 766,000 |
| 1993/12/08 | 1,250 | 1,250 | 1,230 | 1,240 | 1,020,000 |
| 1993/12/07 | 1,250 | 1,270 | 1,240 | 1,240 | 1,270,000 |
| 1993/12/06 | 1,270 | 1,280 | 1,240 | 1,240 | 1,009,000 |
| 1993/12/03 | 1,280 | 1,300 | 1,270 | 1,290 | 1,216,000 |
| 1993/12/02 | 1,280 | 1,310 | 1,280 | 1,280 | 1,332,000 |
| 1993/12/01 | 1,260 | 1,280 | 1,250 | 1,270 | 1,242,000 |
| 1993/11/30 | 1,240 | 1,270 | 1,240 | 1,250 | 883,000 |
| 1993/11/29 | 1,270 | 1,270 | 1,240 | 1,250 | 1,013,000 |
| 1993/11/26 | 1,300 | 1,300 | 1,280 | 1,290 | 693,000 |
| 1993/11/25 | 1,290 | 1,300 | 1,280 | 1,300 | 619,000 |
| 1993/11/24 | 1,320 | 1,330 | 1,280 | 1,290 | 1,370,000 |
| 1993/11/22 | 1,340 | 1,340 | 1,330 | 1,340 | 674,000 |
| 1993/11/19 | 1,380 | 1,380 | 1,350 | 1,360 | 887,000 |
| 1993/11/18 | 1,390 | 1,390 | 1,370 | 1,380 | 541,000 |
| 1993/11/17 | 1,370 | 1,390 | 1,370 | 1,380 | 569,000 |
| 1993/11/16 | 1,360 | 1,380 | 1,360 | 1,380 | 639,000 |
| 1993/11/15 | 1,400 | 1,400 | 1,370 | 1,390 | 762,000 |
| 1993/11/12 | 1,390 | 1,410 | 1,390 | 1,410 | 804,000 |
| 1993/11/11 | 1,390 | 1,400 | 1,380 | 1,390 | 623,000 |
| 1993/11/10 | 1,380 | 1,390 | 1,370 | 1,380 | 600,000 |
| 1993/11/09 | 1,390 | 1,390 | 1,370 | 1,370 | 657,000 |
| 1993/11/08 | 1,400 | 1,410 | 1,390 | 1,390 | 496,000 |
| 1993/11/05 | 1,420 | 1,420 | 1,400 | 1,400 | 931,000 |
| 1993/11/04 | 1,420 | 1,440 | 1,420 | 1,420 | 916,000 |
| 1993/11/02 | 1,430 | 1,440 | 1,420 | 1,440 | 1,121,000 |
| 1993/11/01 | 1,430 | 1,440 | 1,420 | 1,430 | 856,000 |
| 1993/10/29 | 1,410 | 1,440 | 1,410 | 1,440 | 1,111,000 |
| 1993/10/28 | 1,420 | 1,420 | 1,400 | 1,400 | 588,000 |
| 1993/10/27 | 1,420 | 1,420 | 1,400 | 1,410 | 567,000 |
| 1993/10/26 | 1,440 | 1,450 | 1,430 | 1,430 | 467,000 |
| 1993/10/25 | 1,450 | 1,450 | 1,430 | 1,440 | 500,000 |
| 1993/10/22 | 1,430 | 1,450 | 1,420 | 1,450 | 1,219,000 |
| 1993/10/21 | 1,430 | 1,440 | 1,420 | 1,430 | 619,000 |
| 1993/10/20 | 1,410 | 1,430 | 1,390 | 1,430 | 1,073,000 |
| 1993/10/19 | 1,410 | 1,420 | 1,410 | 1,410 | 265,000 |
| 1993/10/18 | 1,430 | 1,440 | 1,420 | 1,430 | 580,000 |
| 1993/10/15 | 1,430 | 1,440 | 1,420 | 1,440 | 477,000 |
| 1993/10/14 | 1,420 | 1,430 | 1,410 | 1,410 | 525,000 |
| 1993/10/13 | 1,430 | 1,440 | 1,430 | 1,430 | 493,000 |
| 1993/10/12 | 1,460 | 1,460 | 1,430 | 1,430 | 904,000 |
| 1993/10/08 | 1,430 | 1,460 | 1,420 | 1,450 | 1,496,000 |
| 1993/10/07 | 1,430 | 1,430 | 1,410 | 1,430 | 677,000 |
| 1993/10/06 | 1,410 | 1,440 | 1,400 | 1,420 | 1,215,000 |
| 1993/10/05 | 1,430 | 1,440 | 1,410 | 1,410 | 361,000 |
| 1993/10/04 | 1,440 | 1,440 | 1,420 | 1,440 | 669,000 |
| 1993/10/01 | 1,450 | 1,460 | 1,440 | 1,450 | 655,000 |
| 1993/09/30 | 1,440 | 1,460 | 1,430 | 1,460 | 1,244,000 |
| 1993/09/29 | 1,460 | 1,460 | 1,440 | 1,460 | 670,000 |
| 1993/09/28 | 1,450 | 1,460 | 1,440 | 1,450 | 577,000 |
| 1993/09/27 | 1,460 | 1,470 | 1,450 | 1,450 | 920,000 |
| 1993/09/24 | 1,460 | 1,470 | 1,450 | 1,470 | 940,000 |
| 1993/09/22 | 1,460 | 1,470 | 1,450 | 1,460 | 764,000 |
| 1993/09/21 | 1,470 | 1,480 | 1,460 | 1,460 | 1,259,000 |
| 1993/09/20 | 1,470 | 1,470 | 1,450 | 1,460 | 1,255,000 |
| 1993/09/17 | 1,470 | 1,470 | 1,450 | 1,470 | 874,000 |
| 1993/09/16 | 1,480 | 1,480 | 1,460 | 1,470 | 558,000 |
| 1993/09/14 | 1,490 | 1,500 | 1,470 | 1,490 | 1,501,000 |
| 1993/09/13 | 1,480 | 1,500 | 1,480 | 1,480 | 1,342,000 |
| 1993/09/10 | 1,460 | 1,480 | 1,440 | 1,480 | 1,252,000 |
| 1993/09/09 | 1,440 | 1,450 | 1,440 | 1,450 | 560,000 |
| 1993/09/08 | 1,460 | 1,460 | 1,440 | 1,450 | 993,000 |
| 1993/09/07 | 1,460 | 1,460 | 1,440 | 1,460 | 1,264,000 |
| 1993/09/06 | 1,470 | 1,490 | 1,460 | 1,480 | 1,861,000 |
| 1993/09/03 | 1,450 | 1,480 | 1,450 | 1,470 | 1,861,000 |
| 1993/09/02 | 1,460 | 1,480 | 1,450 | 1,460 | 2,111,000 |
| 1993/09/01 | 1,460 | 1,480 | 1,460 | 1,470 | 2,388,000 |
| 1993/08/31 | 1,450 | 1,470 | 1,440 | 1,470 | 2,639,000 |
| 1993/08/30 | 1,410 | 1,450 | 1,410 | 1,440 | 2,958,000 |
| 1993/08/27 | 1,390 | 1,410 | 1,380 | 1,410 | 1,140,000 |
| 1993/08/26 | 1,380 | 1,390 | 1,370 | 1,390 | 464,000 |
| 1993/08/25 | 1,380 | 1,390 | 1,370 | 1,370 | 488,000 |
| 1993/08/24 | 1,380 | 1,390 | 1,370 | 1,370 | 394,000 |
| 1993/08/23 | 1,390 | 1,400 | 1,380 | 1,400 | 501,000 |
| 1993/08/20 | 1,400 | 1,410 | 1,390 | 1,400 | 1,329,000 |
| 1993/08/19 | 1,400 | 1,400 | 1,380 | 1,390 | 1,204,000 |
| 1993/08/18 | 1,390 | 1,410 | 1,390 | 1,390 | 2,107,000 |
| 1993/08/17 | 1,380 | 1,410 | 1,380 | 1,390 | 2,733,000 |
| 1993/08/16 | 1,360 | 1,370 | 1,350 | 1,370 | 622,000 |
| 1993/08/13 | 1,370 | 1,380 | 1,360 | 1,370 | 2,394,000 |
| 1993/08/12 | 1,370 | 1,380 | 1,360 | 1,370 | 3,398,000 |
| 1993/08/11 | 1,330 | 1,360 | 1,330 | 1,350 | 2,982,000 |
| 1993/08/10 | 1,310 | 1,330 | 1,300 | 1,310 | 2,883,000 |
| 1993/08/09 | 1,290 | 1,310 | 1,280 | 1,290 | 1,634,000 |
| 1993/08/06 | 1,280 | 1,290 | 1,280 | 1,290 | 290,000 |
| 1993/08/05 | 1,300 | 1,300 | 1,290 | 1,300 | 857,000 |
| 1993/08/04 | 1,290 | 1,300 | 1,280 | 1,300 | 1,763,000 |
| 1993/08/03 | 1,280 | 1,290 | 1,270 | 1,290 | 499,000 |
| 1993/08/02 | 1,280 | 1,290 | 1,270 | 1,270 | 461,000 |
| 1993/07/30 | 1,290 | 1,300 | 1,270 | 1,280 | 2,080,000 |
| 1993/07/29 | 1,260 | 1,290 | 1,250 | 1,280 | 2,046,000 |
| 1993/07/28 | 1,250 | 1,260 | 1,240 | 1,250 | 445,000 |
| 1993/07/27 | 1,250 | 1,260 | 1,240 | 1,250 | 317,000 |
| 1993/07/26 | 1,250 | 1,250 | 1,230 | 1,250 | 1,082,000 |
| 1993/07/23 | 1,230 | 1,240 | 1,220 | 1,230 | 407,000 |
| 1993/07/22 | 1,230 | 1,240 | 1,230 | 1,230 | 218,000 |
| 1993/07/21 | 1,240 | 1,250 | 1,230 | 1,240 | 322,000 |
| 1993/07/20 | 1,250 | 1,250 | 1,240 | 1,250 | 366,000 |
| 1993/07/19 | 1,260 | 1,260 | 1,240 | 1,250 | 596,000 |
| 1993/07/16 | 1,250 | 1,260 | 1,240 | 1,250 | 529,000 |
| 1993/07/15 | 1,250 | 1,270 | 1,250 | 1,260 | 933,000 |
| 1993/07/14 | 1,260 | 1,260 | 1,250 | 1,250 | 667,000 |
| 1993/07/13 | 1,240 | 1,260 | 1,230 | 1,260 | 1,206,000 |
| 1993/07/12 | 1,240 | 1,240 | 1,230 | 1,240 | 189,000 |
| 1993/07/09 | 1,220 | 1,240 | 1,220 | 1,230 | 531,000 |
| 1993/07/08 | 1,230 | 1,240 | 1,210 | 1,220 | 971,000 |
| 1993/07/07 | 1,230 | 1,230 | 1,220 | 1,220 | 258,000 |
| 1993/07/06 | 1,220 | 1,230 | 1,220 | 1,220 | 91,000 |
| 1993/07/05 | 1,230 | 1,230 | 1,210 | 1,230 | 376,000 |
| 1993/07/02 | 1,230 | 1,240 | 1,210 | 1,210 | 741,000 |
| 1993/07/01 | 1,220 | 1,230 | 1,210 | 1,230 | 725,000 |
| 1993/06/30 | 1,200 | 1,210 | 1,190 | 1,200 | 615,000 |
| 1993/06/29 | 1,210 | 1,220 | 1,190 | 1,200 | 977,000 |
| 1993/06/28 | 1,200 | 1,210 | 1,190 | 1,200 | 439,000 |
| 1993/06/25 | 1,230 | 1,230 | 1,200 | 1,210 | 690,000 |
| 1993/06/24 | 1,210 | 1,210 | 1,200 | 1,210 | 462,000 |
| 1993/06/23 | 1,190 | 1,210 | 1,180 | 1,210 | 600,000 |
| 1993/06/22 | 1,200 | 1,210 | 1,180 | 1,190 | 854,000 |
| 1993/06/21 | 1,200 | 1,210 | 1,190 | 1,200 | 628,000 |
| 1993/06/18 | 1,210 | 1,210 | 1,200 | 1,210 | 414,000 |
| 1993/06/17 | 1,220 | 1,230 | 1,210 | 1,220 | 1,040,000 |
| 1993/06/16 | 1,240 | 1,240 | 1,220 | 1,240 | 607,000 |
| 1993/06/15 | 1,280 | 1,280 | 1,240 | 1,260 | 1,060,000 |
| 1993/06/14 | 1,260 | 1,280 | 1,260 | 1,260 | 271,000 |
| 1993/06/11 | 1,270 | 1,280 | 1,260 | 1,260 | 543,000 |
| 1993/06/10 | 1,270 | 1,280 | 1,260 | 1,270 | 368,000 |
| 1993/06/08 | 1,280 | 1,280 | 1,260 | 1,260 | 705,000 |
| 1993/06/07 | 1,280 | 1,280 | 1,270 | 1,280 | 255,000 |
| 1993/06/04 | 1,270 | 1,270 | 1,260 | 1,270 | 515,000 |
| 1993/06/03 | 1,260 | 1,280 | 1,250 | 1,270 | 720,000 |
| 1993/06/02 | 1,260 | 1,270 | 1,260 | 1,270 | 236,000 |
| 1993/06/01 | 1,250 | 1,260 | 1,240 | 1,260 | 81,000 |
| 1993/05/31 | 1,260 | 1,270 | 1,250 | 1,250 | 344,000 |
| 1993/05/28 | 1,280 | 1,280 | 1,240 | 1,250 | 959,000 |
| 1993/05/27 | 1,280 | 1,280 | 1,250 | 1,260 | 1,098,000 |
| 1993/05/26 | 1,270 | 1,280 | 1,260 | 1,280 | 783,000 |
| 1993/05/25 | 1,280 | 1,280 | 1,240 | 1,260 | 553,000 |
| 1993/05/24 | 1,260 | 1,270 | 1,260 | 1,260 | 428,000 |
| 1993/05/21 | 1,260 | 1,260 | 1,250 | 1,260 | 423,000 |
| 1993/05/20 | 1,270 | 1,270 | 1,250 | 1,260 | 654,000 |
| 1993/05/19 | 1,270 | 1,270 | 1,260 | 1,270 | 686,000 |
| 1993/05/18 | 1,270 | 1,270 | 1,250 | 1,270 | 808,000 |
| 1993/05/17 | 1,280 | 1,290 | 1,270 | 1,270 | 868,000 |
| 1993/05/14 | 1,300 | 1,300 | 1,270 | 1,290 | 988,000 |
| 1993/05/13 | 1,310 | 1,310 | 1,300 | 1,310 | 824,000 |
| 1993/05/12 | 1,310 | 1,320 | 1,300 | 1,310 | 957,000 |
| 1993/05/11 | 1,330 | 1,330 | 1,300 | 1,320 | 1,829,000 |
| 1993/05/10 | 1,330 | 1,330 | 1,310 | 1,310 | 1,017,000 |
| 1993/05/07 | 1,310 | 1,330 | 1,310 | 1,330 | 1,540,000 |
| 1993/05/06 | 1,300 | 1,310 | 1,290 | 1,310 | 1,466,000 |
| 1993/04/30 | 1,280 | 1,300 | 1,280 | 1,300 | 1,756,000 |
| 1993/04/28 | 1,280 | 1,290 | 1,260 | 1,280 | 2,396,000 |
| 1993/04/27 | 1,270 | 1,270 | 1,250 | 1,260 | 1,585,000 |
| 1993/04/26 | 1,270 | 1,270 | 1,250 | 1,260 | 680,000 |
| 1993/04/23 | 1,260 | 1,260 | 1,250 | 1,260 | 867,000 |
| 1993/04/22 | 1,270 | 1,270 | 1,250 | 1,250 | 1,443,000 |
| 1993/04/21 | 1,260 | 1,270 | 1,250 | 1,260 | 1,151,000 |
| 1993/04/20 | 1,260 | 1,270 | 1,240 | 1,260 | 2,020,000 |
| 1993/04/19 | 1,250 | 1,260 | 1,240 | 1,260 | 703,000 |
| 1993/04/16 | 1,280 | 1,280 | 1,250 | 1,270 | 1,074,000 |
| 1993/04/15 | 1,270 | 1,270 | 1,250 | 1,270 | 1,204,000 |
| 1993/04/14 | 1,280 | 1,290 | 1,260 | 1,280 | 2,484,000 |
| 1993/04/13 | 1,250 | 1,280 | 1,240 | 1,280 | 2,963,000 |
| 1993/04/12 | 1,250 | 1,250 | 1,220 | 1,250 | 551,000 |
| 1993/04/09 | 1,260 | 1,260 | 1,230 | 1,240 | 1,371,000 |
| 1993/04/08 | 1,270 | 1,280 | 1,240 | 1,260 | 3,082,000 |
| 1993/04/07 | 1,250 | 1,270 | 1,240 | 1,260 | 2,028,000 |
| 1993/04/06 | 1,260 | 1,270 | 1,240 | 1,270 | 3,598,000 |
| 1993/04/05 | 1,190 | 1,280 | 1,180 | 1,270 | 7,185,000 |
| 1993/04/02 | 1,140 | 1,180 | 1,140 | 1,180 | 3,970,000 |
| 1993/04/01 | 1,110 | 1,130 | 1,100 | 1,130 | 1,643,000 |
| 1993/03/31 | 1,120 | 1,120 | 1,100 | 1,110 | 1,082,000 |
| 1993/03/30 | 1,110 | 1,120 | 1,100 | 1,110 | 1,734,000 |
| 1993/03/29 | 1,080 | 1,110 | 1,080 | 1,090 | 2,101,000 |
| 1993/03/26 | 1,050 | 1,070 | 1,050 | 1,070 | 1,122,000 |
| 1993/03/25 | 1,050 | 1,060 | 1,040 | 1,040 | 921,000 |
| 1993/03/24 | 1,050 | 1,050 | 1,030 | 1,040 | 228,000 |
| 1993/03/23 | 1,060 | 1,060 | 1,040 | 1,050 | 697,000 |
| 1993/03/22 | 1,040 | 1,060 | 1,030 | 1,060 | 1,474,000 |
| 1993/03/19 | 1,070 | 1,070 | 1,030 | 1,030 | 2,431,000 |
| 1993/03/18 | 1,050 | 1,070 | 1,050 | 1,060 | 2,804,000 |
| 1993/03/17 | 1,010 | 1,050 | 1,000 | 1,050 | 1,971,000 |
| 1993/03/16 | 1,010 | 1,020 | 1,000 | 1,000 | 407,000 |
| 1993/03/15 | 1,020 | 1,030 | 1,010 | 1,010 | 419,000 |
| 1993/03/12 | 1,020 | 1,030 | 1,010 | 1,010 | 1,216,000 |
| 1993/03/11 | 1,020 | 1,030 | 1,010 | 1,030 | 1,600,000 |
| 1993/03/10 | 1,020 | 1,020 | 1,000 | 1,020 | 932,000 |
| 1993/03/09 | 1,000 | 1,030 | 1,000 | 1,020 | 3,091,000 |
| 1993/03/08 | 975 | 995 | 968 | 990 | 933,000 |
| 1993/03/05 | 978 | 978 | 968 | 975 | 422,000 |
| 1993/03/04 | 975 | 978 | 971 | 978 | 597,000 |
| 1993/03/03 | 980 | 982 | 965 | 975 | 835,000 |
| 1993/03/02 | 974 | 981 | 974 | 980 | 544,000 |
| 1993/03/01 | 990 | 990 | 976 | 979 | 531,000 |
| 1993/02/26 | 985 | 994 | 982 | 985 | 975,000 |
| 1993/02/25 | 983 | 983 | 979 | 980 | 476,000 |
| 1993/02/24 | 980 | 983 | 978 | 979 | 571,000 |
| 1993/02/23 | 988 | 988 | 980 | 985 | 648,000 |
| 1993/02/22 | 992 | 997 | 985 | 992 | 1,044,000 |
| 1993/02/19 | 974 | 992 | 974 | 992 | 1,529,000 |
| 1993/02/18 | 978 | 984 | 962 | 970 | 1,888,000 |
| 1993/02/17 | 953 | 980 | 952 | 979 | 1,889,000 |
| 1993/02/16 | 951 | 956 | 950 | 955 | 1,405,000 |
| 1993/02/15 | 939 | 958 | 934 | 958 | 1,770,000 |
| 1993/02/12 | 938 | 938 | 926 | 929 | 1,405,000 |
| 1993/02/10 | 950 | 951 | 935 | 935 | 2,630,000 |
| 1993/02/09 | 947 | 949 | 945 | 947 | 234,000 |
| 1993/02/08 | 950 | 950 | 945 | 949 | 444,000 |
| 1993/02/05 | 954 | 958 | 948 | 950 | 469,000 |
| 1993/02/04 | 960 | 960 | 945 | 954 | 862,000 |
| 1993/02/03 | 962 | 965 | 955 | 958 | 679,000 |
| 1993/02/02 | 960 | 963 | 959 | 960 | 861,000 |
| 1993/02/01 | 959 | 960 | 957 | 959 | 532,000 |
| 1993/01/29 | 962 | 965 | 955 | 958 | 769,000 |
| 1993/01/28 | 956 | 963 | 955 | 962 | 917,000 |
| 1993/01/27 | 955 | 965 | 955 | 956 | 1,105,000 |
| 1993/01/26 | 955 | 968 | 945 | 945 | 1,545,000 |
| 1993/01/25 | 981 | 984 | 955 | 965 | 830,000 |
| 1993/01/22 | 985 | 987 | 970 | 980 | 835,000 |
| 1993/01/21 | 980 | 990 | 980 | 990 | 550,000 |
| 1993/01/20 | 975 | 985 | 975 | 980 | 946,000 |
| 1993/01/19 | 960 | 973 | 960 | 968 | 735,000 |
| 1993/01/18 | 976 | 977 | 960 | 961 | 1,038,000 |
| 1993/01/14 | 986 | 988 | 980 | 982 | 667,000 |
| 1993/01/13 | 996 | 998 | 985 | 985 | 701,000 |
| 1993/01/12 | 1,010 | 1,020 | 995 | 995 | 1,082,000 |
| 1993/01/11 | 1,020 | 1,030 | 1,010 | 1,010 | 537,000 |
| 1993/01/08 | 1,040 | 1,040 | 1,030 | 1,040 | 426,000 |
| 1993/01/07 | 1,050 | 1,050 | 1,030 | 1,040 | 487,000 |
| 1993/01/06 | 1,050 | 1,060 | 1,040 | 1,040 | 363,000 |
| 1993/01/05 | 1,060 | 1,070 | 1,050 | 1,070 | 483,000 |
| 1993/01/04 | 1,070 | 1,070 | 1,060 | 1,060 | 242,000 |