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 |
|---|---|---|---|---|---|
| 1997/12/30 | 835 | 839 | 825 | 839 | 370,000 |
| 1997/12/29 | 781 | 819 | 781 | 805 | 506,000 |
| 1997/12/26 | 786 | 794 | 770 | 781 | 1,027,000 |
| 1997/12/25 | 792 | 850 | 785 | 786 | 956,000 |
| 1997/12/24 | 800 | 820 | 762 | 762 | 1,628,000 |
| 1997/12/22 | 859 | 859 | 806 | 820 | 517,000 |
| 1997/12/19 | 862 | 865 | 819 | 865 | 1,398,000 |
| 1997/12/18 | 886 | 915 | 885 | 891 | 1,845,000 |
| 1997/12/17 | 831 | 861 | 804 | 856 | 1,115,000 |
| 1997/12/16 | 843 | 850 | 821 | 821 | 401,000 |
| 1997/12/15 | 858 | 862 | 840 | 843 | 587,000 |
| 1997/12/12 | 865 | 865 | 841 | 855 | 1,639,000 |
| 1997/12/11 | 852 | 854 | 845 | 845 | 344,000 |
| 1997/12/10 | 890 | 890 | 850 | 854 | 724,000 |
| 1997/12/09 | 870 | 890 | 870 | 880 | 394,000 |
| 1997/12/08 | 888 | 888 | 871 | 875 | 591,000 |
| 1997/12/05 | 889 | 894 | 875 | 875 | 738,000 |
| 1997/12/04 | 916 | 916 | 876 | 879 | 1,321,000 |
| 1997/12/03 | 920 | 930 | 916 | 920 | 447,000 |
| 1997/12/02 | 913 | 939 | 908 | 920 | 610,000 |
| 1997/12/01 | 900 | 904 | 895 | 903 | 741,000 |
| 1997/11/28 | 919 | 930 | 900 | 918 | 605,000 |
| 1997/11/27 | 920 | 930 | 905 | 909 | 711,000 |
| 1997/11/26 | 940 | 950 | 920 | 923 | 1,280,000 |
| 1997/11/25 | 955 | 960 | 930 | 940 | 859,000 |
| 1997/11/21 | 990 | 990 | 971 | 971 | 335,000 |
| 1997/11/20 | 990 | 994 | 960 | 966 | 683,000 |
| 1997/11/19 | 985 | 996 | 982 | 994 | 587,000 |
| 1997/11/18 | 998 | 998 | 992 | 998 | 736,000 |
| 1997/11/17 | 975 | 1,000 | 975 | 999 | 1,075,000 |
| 1997/11/14 | 992 | 999 | 985 | 985 | 953,000 |
| 1997/11/13 | 998 | 1,000 | 991 | 1,000 | 411,000 |
| 1997/11/12 | 1,000 | 1,010 | 997 | 1,000 | 748,000 |
| 1997/11/11 | 1,010 | 1,010 | 982 | 999 | 762,000 |
| 1997/11/10 | 1,010 | 1,020 | 998 | 1,010 | 1,488,000 |
| 1997/11/07 | 1,030 | 1,040 | 1,020 | 1,020 | 1,248,000 |
| 1997/11/06 | 1,030 | 1,050 | 1,020 | 1,040 | 1,339,000 |
| 1997/11/05 | 1,020 | 1,040 | 1,020 | 1,030 | 728,000 |
| 1997/11/04 | 1,040 | 1,040 | 1,020 | 1,020 | 1,196,000 |
| 1997/10/31 | 1,010 | 1,030 | 1,000 | 1,030 | 884,000 |
| 1997/10/30 | 1,000 | 1,010 | 997 | 1,010 | 929,000 |
| 1997/10/29 | 1,010 | 1,010 | 995 | 1,010 | 748,000 |
| 1997/10/28 | 995 | 1,020 | 970 | 977 | 1,037,000 |
| 1997/10/27 | 1,030 | 1,040 | 1,020 | 1,030 | 457,000 |
| 1997/10/24 | 1,020 | 1,040 | 1,010 | 1,040 | 758,000 |
| 1997/10/23 | 1,040 | 1,050 | 1,020 | 1,030 | 595,000 |
| 1997/10/22 | 1,020 | 1,040 | 1,020 | 1,030 | 756,000 |
| 1997/10/21 | 1,020 | 1,030 | 1,010 | 1,020 | 1,013,000 |
| 1997/10/20 | 1,020 | 1,030 | 1,000 | 1,020 | 634,000 |
| 1997/10/17 | 1,010 | 1,020 | 1,000 | 1,000 | 1,474,000 |
| 1997/10/16 | 1,030 | 1,050 | 1,010 | 1,050 | 914,000 |
| 1997/10/15 | 989 | 1,050 | 980 | 1,030 | 2,707,000 |
| 1997/10/14 | 975 | 984 | 965 | 983 | 1,411,000 |
| 1997/10/13 | 1,010 | 1,010 | 975 | 981 | 2,357,000 |
| 1997/10/09 | 1,060 | 1,070 | 1,020 | 1,030 | 2,496,000 |
| 1997/10/08 | 1,080 | 1,090 | 1,070 | 1,080 | 956,000 |
| 1997/10/07 | 1,090 | 1,100 | 1,070 | 1,080 | 688,000 |
| 1997/10/06 | 1,100 | 1,110 | 1,090 | 1,100 | 571,000 |
| 1997/10/03 | 1,110 | 1,110 | 1,090 | 1,100 | 1,474,000 |
| 1997/10/02 | 1,140 | 1,140 | 1,110 | 1,110 | 880,000 |
| 1997/10/01 | 1,130 | 1,160 | 1,120 | 1,140 | 960,000 |
| 1997/09/30 | 1,130 | 1,160 | 1,130 | 1,150 | 601,000 |
| 1997/09/29 | 1,120 | 1,130 | 1,110 | 1,120 | 654,000 |
| 1997/09/26 | 1,120 | 1,150 | 1,110 | 1,120 | 568,000 |
| 1997/09/25 | 1,170 | 1,170 | 1,130 | 1,130 | 1,240,000 |
| 1997/09/24 | 1,150 | 1,160 | 1,130 | 1,160 | 603,000 |
| 1997/09/22 | 1,170 | 1,180 | 1,150 | 1,170 | 1,726,000 |
| 1997/09/19 | 1,160 | 1,180 | 1,150 | 1,180 | 1,432,000 |
| 1997/09/18 | 1,150 | 1,150 | 1,140 | 1,140 | 1,342,000 |
| 1997/09/17 | 1,180 | 1,180 | 1,130 | 1,160 | 2,100,000 |
| 1997/09/16 | 1,180 | 1,190 | 1,170 | 1,190 | 1,792,000 |
| 1997/09/12 | 1,140 | 1,180 | 1,130 | 1,170 | 1,725,000 |
| 1997/09/11 | 1,130 | 1,130 | 1,120 | 1,130 | 681,000 |
| 1997/09/10 | 1,130 | 1,130 | 1,120 | 1,130 | 421,000 |
| 1997/09/09 | 1,140 | 1,140 | 1,110 | 1,130 | 1,041,000 |
| 1997/09/08 | 1,170 | 1,170 | 1,140 | 1,140 | 761,000 |
| 1997/09/05 | 1,170 | 1,180 | 1,170 | 1,180 | 361,000 |
| 1997/09/04 | 1,180 | 1,180 | 1,170 | 1,180 | 801,000 |
| 1997/09/03 | 1,150 | 1,190 | 1,150 | 1,180 | 865,000 |
| 1997/09/02 | 1,150 | 1,160 | 1,130 | 1,140 | 447,000 |
| 1997/09/01 | 1,140 | 1,150 | 1,120 | 1,130 | 534,000 |
| 1997/08/29 | 1,150 | 1,150 | 1,120 | 1,140 | 805,000 |
| 1997/08/28 | 1,170 | 1,190 | 1,160 | 1,160 | 536,000 |
| 1997/08/27 | 1,160 | 1,170 | 1,150 | 1,170 | 527,000 |
| 1997/08/26 | 1,150 | 1,160 | 1,140 | 1,160 | 342,000 |
| 1997/08/25 | 1,160 | 1,180 | 1,140 | 1,150 | 937,000 |
| 1997/08/22 | 1,160 | 1,170 | 1,120 | 1,150 | 628,000 |
| 1997/08/21 | 1,180 | 1,200 | 1,170 | 1,170 | 1,110,000 |
| 1997/08/20 | 1,170 | 1,180 | 1,160 | 1,170 | 299,000 |
| 1997/08/19 | 1,160 | 1,160 | 1,140 | 1,160 | 520,000 |
| 1997/08/18 | 1,150 | 1,160 | 1,140 | 1,160 | 438,000 |
| 1997/08/15 | 1,180 | 1,190 | 1,170 | 1,170 | 715,000 |
| 1997/08/14 | 1,170 | 1,190 | 1,170 | 1,180 | 688,000 |
| 1997/08/13 | 1,150 | 1,170 | 1,140 | 1,160 | 337,000 |
| 1997/08/12 | 1,170 | 1,170 | 1,150 | 1,170 | 445,000 |
| 1997/08/11 | 1,160 | 1,170 | 1,140 | 1,150 | 290,000 |
| 1997/08/08 | 1,160 | 1,170 | 1,150 | 1,170 | 461,000 |
| 1997/08/07 | 1,170 | 1,180 | 1,150 | 1,160 | 730,000 |
| 1997/08/06 | 1,140 | 1,160 | 1,140 | 1,160 | 300,000 |
| 1997/08/05 | 1,130 | 1,160 | 1,130 | 1,140 | 455,000 |
| 1997/08/04 | 1,120 | 1,140 | 1,110 | 1,130 | 482,000 |
| 1997/08/01 | 1,130 | 1,150 | 1,130 | 1,140 | 889,000 |
| 1997/07/31 | 1,150 | 1,160 | 1,130 | 1,130 | 678,000 |
| 1997/07/30 | 1,180 | 1,190 | 1,160 | 1,180 | 666,000 |
| 1997/07/29 | 1,200 | 1,200 | 1,150 | 1,160 | 370,000 |
| 1997/07/28 | 1,200 | 1,210 | 1,180 | 1,190 | 359,000 |
| 1997/07/25 | 1,200 | 1,210 | 1,190 | 1,200 | 882,000 |
| 1997/07/24 | 1,190 | 1,200 | 1,190 | 1,200 | 671,000 |
| 1997/07/23 | 1,170 | 1,190 | 1,170 | 1,180 | 938,000 |
| 1997/07/22 | 1,170 | 1,170 | 1,150 | 1,160 | 343,000 |
| 1997/07/18 | 1,170 | 1,180 | 1,160 | 1,160 | 505,000 |
| 1997/07/17 | 1,180 | 1,180 | 1,160 | 1,170 | 778,000 |
| 1997/07/16 | 1,170 | 1,180 | 1,160 | 1,170 | 892,000 |
| 1997/07/15 | 1,190 | 1,190 | 1,170 | 1,180 | 340,000 |
| 1997/07/14 | 1,180 | 1,200 | 1,180 | 1,190 | 569,000 |
| 1997/07/11 | 1,190 | 1,190 | 1,180 | 1,180 | 602,000 |
| 1997/07/10 | 1,180 | 1,200 | 1,180 | 1,180 | 808,000 |
| 1997/07/09 | 1,170 | 1,190 | 1,150 | 1,170 | 1,301,000 |
| 1997/07/08 | 1,180 | 1,180 | 1,170 | 1,170 | 177,000 |
| 1997/07/07 | 1,170 | 1,190 | 1,160 | 1,180 | 520,000 |
| 1997/07/04 | 1,190 | 1,190 | 1,170 | 1,170 | 444,000 |
| 1997/07/03 | 1,190 | 1,190 | 1,180 | 1,190 | 532,000 |
| 1997/07/02 | 1,190 | 1,200 | 1,180 | 1,190 | 525,000 |
| 1997/07/01 | 1,190 | 1,190 | 1,170 | 1,170 | 527,000 |
| 1997/06/30 | 1,180 | 1,190 | 1,160 | 1,160 | 641,000 |
| 1997/06/27 | 1,140 | 1,180 | 1,140 | 1,180 | 1,016,000 |
| 1997/06/26 | 1,120 | 1,150 | 1,120 | 1,140 | 1,892,000 |
| 1997/06/25 | 1,150 | 1,160 | 1,110 | 1,130 | 1,592,000 |
| 1997/06/24 | 1,150 | 1,150 | 1,130 | 1,140 | 809,000 |
| 1997/06/23 | 1,150 | 1,160 | 1,140 | 1,150 | 1,086,000 |
| 1997/06/20 | 1,140 | 1,150 | 1,130 | 1,150 | 1,293,000 |
| 1997/06/19 | 1,140 | 1,160 | 1,130 | 1,130 | 689,000 |
| 1997/06/18 | 1,160 | 1,160 | 1,140 | 1,150 | 657,000 |
| 1997/06/17 | 1,190 | 1,190 | 1,170 | 1,170 | 719,000 |
| 1997/06/16 | 1,200 | 1,210 | 1,190 | 1,190 | 541,000 |
| 1997/06/13 | 1,180 | 1,190 | 1,170 | 1,170 | 823,000 |
| 1997/06/12 | 1,180 | 1,190 | 1,180 | 1,180 | 446,000 |
| 1997/06/11 | 1,190 | 1,200 | 1,180 | 1,190 | 440,000 |
| 1997/06/10 | 1,200 | 1,210 | 1,190 | 1,200 | 476,000 |
| 1997/06/09 | 1,200 | 1,200 | 1,170 | 1,190 | 470,000 |
| 1997/06/06 | 1,200 | 1,220 | 1,200 | 1,210 | 779,000 |
| 1997/06/05 | 1,200 | 1,210 | 1,190 | 1,200 | 539,000 |
| 1997/06/04 | 1,190 | 1,200 | 1,190 | 1,200 | 568,000 |
| 1997/06/03 | 1,200 | 1,200 | 1,190 | 1,200 | 1,005,000 |
| 1997/06/02 | 1,180 | 1,210 | 1,180 | 1,200 | 903,000 |
| 1997/05/30 | 1,180 | 1,190 | 1,140 | 1,140 | 874,000 |
| 1997/05/29 | 1,200 | 1,200 | 1,190 | 1,200 | 224,000 |
| 1997/05/28 | 1,200 | 1,210 | 1,200 | 1,210 | 510,000 |
| 1997/05/27 | 1,220 | 1,230 | 1,210 | 1,210 | 378,000 |
| 1997/05/26 | 1,230 | 1,230 | 1,220 | 1,220 | 423,000 |
| 1997/05/23 | 1,240 | 1,240 | 1,210 | 1,230 | 1,285,000 |
| 1997/05/22 | 1,240 | 1,240 | 1,220 | 1,240 | 910,000 |
| 1997/05/21 | 1,250 | 1,250 | 1,210 | 1,220 | 747,000 |
| 1997/05/20 | 1,240 | 1,250 | 1,230 | 1,240 | 1,119,000 |
| 1997/05/19 | 1,220 | 1,250 | 1,220 | 1,230 | 1,023,000 |
| 1997/05/16 | 1,190 | 1,220 | 1,190 | 1,210 | 997,000 |
| 1997/05/15 | 1,190 | 1,200 | 1,170 | 1,190 | 1,239,000 |
| 1997/05/14 | 1,210 | 1,220 | 1,200 | 1,220 | 1,491,000 |
| 1997/05/13 | 1,210 | 1,210 | 1,200 | 1,210 | 510,000 |
| 1997/05/12 | 1,190 | 1,210 | 1,180 | 1,200 | 478,000 |
| 1997/05/09 | 1,200 | 1,210 | 1,190 | 1,200 | 890,000 |
| 1997/05/08 | 1,180 | 1,200 | 1,180 | 1,190 | 532,000 |
| 1997/05/07 | 1,180 | 1,200 | 1,170 | 1,190 | 879,000 |
| 1997/05/06 | 1,170 | 1,220 | 1,170 | 1,190 | 1,292,000 |
| 1997/05/02 | 1,110 | 1,140 | 1,110 | 1,130 | 924,000 |
| 1997/05/01 | 1,120 | 1,120 | 1,090 | 1,120 | 908,000 |
| 1997/04/30 | 1,140 | 1,150 | 1,120 | 1,130 | 1,274,000 |
| 1997/04/28 | 1,130 | 1,140 | 1,110 | 1,130 | 656,000 |
| 1997/04/25 | 1,140 | 1,140 | 1,130 | 1,140 | 765,000 |
| 1997/04/24 | 1,150 | 1,170 | 1,150 | 1,150 | 885,000 |
| 1997/04/23 | 1,120 | 1,140 | 1,110 | 1,140 | 1,161,000 |
| 1997/04/22 | 1,130 | 1,130 | 1,110 | 1,110 | 811,000 |
| 1997/04/21 | 1,110 | 1,130 | 1,100 | 1,120 | 1,030,000 |
| 1997/04/18 | 1,100 | 1,110 | 1,090 | 1,110 | 800,000 |
| 1997/04/17 | 1,100 | 1,100 | 1,090 | 1,090 | 1,251,000 |
| 1997/04/16 | 1,090 | 1,110 | 1,080 | 1,100 | 1,120,000 |
| 1997/04/15 | 1,080 | 1,090 | 1,080 | 1,090 | 1,314,000 |
| 1997/04/14 | 1,090 | 1,100 | 1,070 | 1,080 | 612,000 |
| 1997/04/11 | 1,100 | 1,110 | 1,090 | 1,110 | 644,000 |
| 1997/04/10 | 1,130 | 1,130 | 1,090 | 1,100 | 1,415,000 |
| 1997/04/09 | 1,150 | 1,150 | 1,130 | 1,140 | 695,000 |
| 1997/04/08 | 1,170 | 1,170 | 1,130 | 1,150 | 575,000 |
| 1997/04/07 | 1,180 | 1,180 | 1,160 | 1,170 | 568,000 |
| 1997/04/04 | 1,190 | 1,200 | 1,170 | 1,190 | 777,000 |
| 1997/04/03 | 1,200 | 1,210 | 1,190 | 1,200 | 737,000 |
| 1997/04/02 | 1,210 | 1,210 | 1,190 | 1,200 | 788,000 |
| 1997/04/01 | 1,210 | 1,220 | 1,180 | 1,220 | 875,000 |
| 1997/03/31 | 1,210 | 1,220 | 1,210 | 1,210 | 313,000 |
| 1997/03/28 | 1,200 | 1,230 | 1,200 | 1,210 | 499,000 |
| 1997/03/27 | 1,200 | 1,220 | 1,200 | 1,200 | 992,000 |
| 1997/03/26 | 1,190 | 1,190 | 1,180 | 1,190 | 543,000 |
| 1997/03/25 | 1,180 | 1,190 | 1,170 | 1,190 | 656,000 |
| 1997/03/24 | 1,190 | 1,200 | 1,160 | 1,170 | 778,000 |
| 1997/03/21 | 1,170 | 1,210 | 1,170 | 1,210 | 1,794,000 |
| 1997/03/19 | 1,140 | 1,150 | 1,130 | 1,150 | 849,000 |
| 1997/03/18 | 1,120 | 1,130 | 1,110 | 1,120 | 595,000 |
| 1997/03/17 | 1,100 | 1,120 | 1,100 | 1,110 | 849,000 |
| 1997/03/14 | 1,080 | 1,100 | 1,080 | 1,100 | 612,000 |
| 1997/03/13 | 1,120 | 1,130 | 1,110 | 1,120 | 607,000 |
| 1997/03/12 | 1,130 | 1,140 | 1,120 | 1,120 | 590,000 |
| 1997/03/11 | 1,110 | 1,130 | 1,110 | 1,130 | 540,000 |
| 1997/03/10 | 1,110 | 1,130 | 1,100 | 1,120 | 736,000 |
| 1997/03/07 | 1,080 | 1,100 | 1,080 | 1,100 | 381,000 |
| 1997/03/06 | 1,110 | 1,110 | 1,090 | 1,100 | 903,000 |
| 1997/03/05 | 1,130 | 1,130 | 1,090 | 1,110 | 1,189,000 |
| 1997/03/04 | 1,140 | 1,140 | 1,120 | 1,120 | 740,000 |
| 1997/03/03 | 1,120 | 1,140 | 1,110 | 1,130 | 406,000 |
| 1997/02/28 | 1,110 | 1,120 | 1,100 | 1,120 | 573,000 |
| 1997/02/27 | 1,140 | 1,140 | 1,120 | 1,130 | 953,000 |
| 1997/02/26 | 1,120 | 1,130 | 1,110 | 1,120 | 742,000 |
| 1997/02/25 | 1,120 | 1,140 | 1,110 | 1,120 | 912,000 |
| 1997/02/24 | 1,130 | 1,130 | 1,100 | 1,110 | 629,000 |
| 1997/02/21 | 1,080 | 1,130 | 1,080 | 1,110 | 1,027,000 |
| 1997/02/20 | 1,070 | 1,090 | 1,060 | 1,070 | 805,000 |
| 1997/02/19 | 1,060 | 1,060 | 1,040 | 1,060 | 652,000 |
| 1997/02/18 | 1,080 | 1,080 | 1,060 | 1,070 | 404,000 |
| 1997/02/17 | 1,060 | 1,080 | 1,060 | 1,080 | 482,000 |
| 1997/02/14 | 1,060 | 1,080 | 1,050 | 1,050 | 588,000 |
| 1997/02/13 | 1,080 | 1,090 | 1,030 | 1,040 | 827,000 |
| 1997/02/12 | 1,080 | 1,080 | 1,060 | 1,070 | 773,000 |
| 1997/02/10 | 1,070 | 1,090 | 1,060 | 1,090 | 491,000 |
| 1997/02/07 | 1,100 | 1,110 | 1,080 | 1,090 | 642,000 |
| 1997/02/06 | 1,110 | 1,120 | 1,100 | 1,110 | 561,000 |
| 1997/02/05 | 1,100 | 1,110 | 1,090 | 1,100 | 427,000 |
| 1997/02/04 | 1,100 | 1,130 | 1,090 | 1,090 | 1,455,000 |
| 1997/02/03 | 1,090 | 1,100 | 1,080 | 1,080 | 849,000 |
| 1997/01/31 | 1,060 | 1,080 | 1,050 | 1,080 | 543,000 |
| 1997/01/30 | 1,070 | 1,070 | 1,040 | 1,050 | 402,000 |
| 1997/01/29 | 1,070 | 1,080 | 1,040 | 1,070 | 650,000 |
| 1997/01/28 | 1,030 | 1,080 | 1,030 | 1,080 | 866,000 |
| 1997/01/27 | 1,040 | 1,050 | 1,030 | 1,030 | 1,239,000 |
| 1997/01/24 | 1,080 | 1,080 | 1,050 | 1,060 | 1,620,000 |
| 1997/01/23 | 1,090 | 1,120 | 1,090 | 1,120 | 907,000 |
| 1997/01/22 | 1,100 | 1,110 | 1,090 | 1,100 | 459,000 |
| 1997/01/21 | 1,070 | 1,090 | 1,070 | 1,090 | 773,000 |
| 1997/01/20 | 1,120 | 1,120 | 1,060 | 1,090 | 972,000 |
| 1997/01/17 | 1,100 | 1,130 | 1,100 | 1,120 | 1,307,000 |
| 1997/01/16 | 1,110 | 1,110 | 1,100 | 1,110 | 1,254,000 |
| 1997/01/14 | 1,130 | 1,130 | 1,090 | 1,120 | 1,414,000 |
| 1997/01/13 | 1,120 | 1,140 | 1,120 | 1,130 | 1,279,000 |
| 1997/01/10 | 1,160 | 1,160 | 1,100 | 1,120 | 2,150,000 |
| 1997/01/09 | 1,180 | 1,190 | 1,170 | 1,180 | 399,000 |
| 1997/01/08 | 1,190 | 1,190 | 1,170 | 1,170 | 627,000 |
| 1997/01/07 | 1,220 | 1,220 | 1,200 | 1,200 | 1,072,000 |
| 1997/01/06 | 1,210 | 1,230 | 1,200 | 1,220 | 790,000 |