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 |
|---|---|---|---|---|---|
| 1999/12/30 | 905 | 914 | 905 | 905 | 85,000 |
| 1999/12/29 | 923 | 923 | 905 | 905 | 291,000 |
| 1999/12/28 | 918 | 918 | 907 | 908 | 119,000 |
| 1999/12/27 | 925 | 926 | 905 | 918 | 220,000 |
| 1999/12/24 | 920 | 924 | 910 | 915 | 458,000 |
| 1999/12/22 | 901 | 914 | 901 | 910 | 716,000 |
| 1999/12/21 | 912 | 915 | 901 | 906 | 861,000 |
| 1999/12/20 | 920 | 923 | 906 | 918 | 619,000 |
| 1999/12/17 | 923 | 934 | 915 | 920 | 880,000 |
| 1999/12/16 | 923 | 923 | 895 | 919 | 2,093,000 |
| 1999/12/15 | 928 | 970 | 920 | 943 | 962,000 |
| 1999/12/14 | 905 | 924 | 901 | 918 | 707,000 |
| 1999/12/13 | 915 | 915 | 903 | 907 | 832,000 |
| 1999/12/10 | 937 | 940 | 916 | 925 | 1,798,000 |
| 1999/12/09 | 921 | 927 | 912 | 927 | 788,000 |
| 1999/12/08 | 927 | 929 | 909 | 918 | 1,290,000 |
| 1999/12/07 | 968 | 978 | 930 | 940 | 1,080,000 |
| 1999/12/06 | 992 | 998 | 966 | 968 | 602,000 |
| 1999/12/03 | 1,005 | 1,005 | 980 | 998 | 680,000 |
| 1999/12/02 | 1,006 | 1,012 | 985 | 1,012 | 1,038,000 |
| 1999/12/01 | 996 | 1,010 | 976 | 976 | 1,624,000 |
| 1999/11/30 | 951 | 990 | 946 | 990 | 1,024,000 |
| 1999/11/29 | 944 | 947 | 929 | 941 | 1,082,000 |
| 1999/11/26 | 950 | 953 | 941 | 942 | 1,004,000 |
| 1999/11/25 | 961 | 968 | 945 | 950 | 1,334,000 |
| 1999/11/24 | 1,000 | 1,000 | 964 | 971 | 1,271,000 |
| 1999/11/22 | 1,045 | 1,048 | 1,011 | 1,011 | 442,000 |
| 1999/11/19 | 1,031 | 1,045 | 1,025 | 1,042 | 1,459,000 |
| 1999/11/18 | 1,026 | 1,035 | 1,015 | 1,020 | 3,261,000 |
| 1999/11/17 | 975 | 986 | 965 | 975 | 2,470,000 |
| 1999/11/16 | 990 | 992 | 973 | 981 | 2,272,000 |
| 1999/11/15 | 991 | 999 | 976 | 993 | 1,099,000 |
| 1999/11/12 | 1,000 | 1,002 | 975 | 983 | 2,017,000 |
| 1999/11/11 | 1,010 | 1,014 | 980 | 980 | 1,849,000 |
| 1999/11/10 | 1,022 | 1,023 | 1,000 | 1,017 | 1,537,000 |
| 1999/11/09 | 1,050 | 1,058 | 1,029 | 1,040 | 1,370,000 |
| 1999/11/08 | 1,050 | 1,065 | 1,041 | 1,050 | 1,557,000 |
| 1999/11/05 | 1,087 | 1,091 | 1,070 | 1,070 | 1,116,000 |
| 1999/11/04 | 1,116 | 1,123 | 1,095 | 1,110 | 1,372,000 |
| 1999/11/02 | 1,144 | 1,157 | 1,137 | 1,156 | 774,000 |
| 1999/11/01 | 1,137 | 1,149 | 1,126 | 1,149 | 604,000 |
| 1999/10/29 | 1,134 | 1,155 | 1,124 | 1,129 | 1,735,000 |
| 1999/10/28 | 1,065 | 1,094 | 1,061 | 1,094 | 918,000 |
| 1999/10/27 | 1,106 | 1,107 | 1,060 | 1,061 | 948,000 |
| 1999/10/26 | 1,088 | 1,115 | 1,081 | 1,106 | 745,000 |
| 1999/10/25 | 1,105 | 1,105 | 1,080 | 1,088 | 1,026,000 |
| 1999/10/22 | 1,105 | 1,105 | 1,068 | 1,085 | 1,675,000 |
| 1999/10/21 | 1,091 | 1,105 | 1,078 | 1,105 | 1,411,000 |
| 1999/10/20 | 1,101 | 1,110 | 1,065 | 1,078 | 1,102,000 |
| 1999/10/19 | 1,090 | 1,115 | 1,090 | 1,099 | 730,000 |
| 1999/10/18 | 1,121 | 1,123 | 1,067 | 1,078 | 1,829,000 |
| 1999/10/15 | 1,150 | 1,150 | 1,131 | 1,134 | 831,000 |
| 1999/10/14 | 1,175 | 1,175 | 1,145 | 1,161 | 1,058,000 |
| 1999/10/13 | 1,198 | 1,198 | 1,174 | 1,179 | 596,000 |
| 1999/10/12 | 1,192 | 1,232 | 1,172 | 1,172 | 1,269,000 |
| 1999/10/08 | 1,190 | 1,191 | 1,163 | 1,185 | 745,000 |
| 1999/10/07 | 1,198 | 1,198 | 1,171 | 1,184 | 487,000 |
| 1999/10/06 | 1,181 | 1,198 | 1,175 | 1,198 | 585,000 |
| 1999/10/05 | 1,194 | 1,194 | 1,176 | 1,177 | 952,000 |
| 1999/10/04 | 1,220 | 1,220 | 1,199 | 1,199 | 652,000 |
| 1999/10/01 | 1,200 | 1,226 | 1,188 | 1,220 | 986,000 |
| 1999/09/30 | 1,191 | 1,206 | 1,183 | 1,202 | 1,250,000 |
| 1999/09/29 | 1,170 | 1,174 | 1,165 | 1,174 | 849,000 |
| 1999/09/28 | 1,180 | 1,180 | 1,165 | 1,173 | 514,000 |
| 1999/09/27 | 1,185 | 1,185 | 1,165 | 1,165 | 751,000 |
| 1999/09/24 | 1,200 | 1,202 | 1,182 | 1,185 | 1,561,000 |
| 1999/09/22 | 1,207 | 1,227 | 1,200 | 1,215 | 1,146,000 |
| 1999/09/21 | 1,220 | 1,223 | 1,190 | 1,219 | 1,439,000 |
| 1999/09/20 | 1,254 | 1,255 | 1,210 | 1,220 | 1,396,000 |
| 1999/09/17 | 1,286 | 1,290 | 1,245 | 1,260 | 1,933,000 |
| 1999/09/16 | 1,291 | 1,305 | 1,280 | 1,300 | 4,076,000 |
| 1999/09/14 | 1,260 | 1,282 | 1,255 | 1,255 | 2,089,000 |
| 1999/09/13 | 1,246 | 1,260 | 1,234 | 1,245 | 1,786,000 |
| 1999/09/10 | 1,200 | 1,240 | 1,190 | 1,210 | 2,708,000 |
| 1999/09/09 | 1,155 | 1,175 | 1,138 | 1,168 | 610,000 |
| 1999/09/08 | 1,160 | 1,170 | 1,130 | 1,154 | 757,000 |
| 1999/09/07 | 1,170 | 1,179 | 1,157 | 1,174 | 615,000 |
| 1999/09/06 | 1,190 | 1,192 | 1,171 | 1,182 | 539,000 |
| 1999/09/03 | 1,195 | 1,214 | 1,185 | 1,188 | 628,000 |
| 1999/09/02 | 1,201 | 1,206 | 1,182 | 1,195 | 353,000 |
| 1999/09/01 | 1,197 | 1,220 | 1,182 | 1,220 | 1,149,000 |
| 1999/08/31 | 1,210 | 1,212 | 1,177 | 1,177 | 1,284,000 |
| 1999/08/30 | 1,206 | 1,220 | 1,205 | 1,220 | 309,000 |
| 1999/08/27 | 1,229 | 1,233 | 1,210 | 1,218 | 777,000 |
| 1999/08/26 | 1,250 | 1,255 | 1,220 | 1,220 | 980,000 |
| 1999/08/25 | 1,260 | 1,260 | 1,236 | 1,246 | 957,000 |
| 1999/08/24 | 1,245 | 1,250 | 1,240 | 1,240 | 1,352,000 |
| 1999/08/23 | 1,260 | 1,265 | 1,245 | 1,250 | 550,000 |
| 1999/08/20 | 1,255 | 1,255 | 1,244 | 1,255 | 1,172,000 |
| 1999/08/19 | 1,235 | 1,255 | 1,235 | 1,255 | 581,000 |
| 1999/08/18 | 1,235 | 1,240 | 1,230 | 1,235 | 331,000 |
| 1999/08/17 | 1,240 | 1,245 | 1,225 | 1,230 | 779,000 |
| 1999/08/16 | 1,230 | 1,232 | 1,225 | 1,230 | 554,000 |
| 1999/08/13 | 1,200 | 1,235 | 1,200 | 1,215 | 1,431,000 |
| 1999/08/12 | 1,200 | 1,211 | 1,199 | 1,210 | 611,000 |
| 1999/08/11 | 1,205 | 1,208 | 1,184 | 1,184 | 971,000 |
| 1999/08/10 | 1,182 | 1,200 | 1,177 | 1,200 | 351,000 |
| 1999/08/09 | 1,184 | 1,198 | 1,180 | 1,198 | 286,000 |
| 1999/08/06 | 1,200 | 1,205 | 1,180 | 1,180 | 763,000 |
| 1999/08/05 | 1,200 | 1,211 | 1,190 | 1,211 | 975,000 |
| 1999/08/04 | 1,239 | 1,240 | 1,194 | 1,205 | 1,045,000 |
| 1999/08/03 | 1,260 | 1,260 | 1,220 | 1,240 | 846,000 |
| 1999/08/02 | 1,285 | 1,286 | 1,260 | 1,260 | 456,000 |
| 1999/07/30 | 1,282 | 1,290 | 1,261 | 1,290 | 1,150,000 |
| 1999/07/29 | 1,260 | 1,263 | 1,250 | 1,262 | 784,000 |
| 1999/07/28 | 1,250 | 1,263 | 1,246 | 1,249 | 786,000 |
| 1999/07/27 | 1,255 | 1,260 | 1,250 | 1,252 | 989,000 |
| 1999/07/26 | 1,255 | 1,265 | 1,252 | 1,257 | 433,000 |
| 1999/07/23 | 1,265 | 1,269 | 1,241 | 1,246 | 1,145,000 |
| 1999/07/22 | 1,304 | 1,305 | 1,275 | 1,285 | 814,000 |
| 1999/07/21 | 1,300 | 1,306 | 1,288 | 1,306 | 2,031,000 |
| 1999/07/19 | 1,270 | 1,289 | 1,267 | 1,289 | 799,000 |
| 1999/07/16 | 1,280 | 1,281 | 1,248 | 1,275 | 801,000 |
| 1999/07/15 | 1,266 | 1,280 | 1,250 | 1,277 | 936,000 |
| 1999/07/14 | 1,272 | 1,278 | 1,256 | 1,256 | 708,000 |
| 1999/07/13 | 1,291 | 1,295 | 1,266 | 1,272 | 776,000 |
| 1999/07/12 | 1,300 | 1,300 | 1,282 | 1,290 | 707,000 |
| 1999/07/09 | 1,250 | 1,289 | 1,245 | 1,282 | 1,210,000 |
| 1999/07/08 | 1,288 | 1,288 | 1,264 | 1,264 | 489,000 |
| 1999/07/07 | 1,264 | 1,284 | 1,260 | 1,276 | 879,000 |
| 1999/07/06 | 1,253 | 1,260 | 1,231 | 1,246 | 1,343,000 |
| 1999/07/05 | 1,269 | 1,278 | 1,250 | 1,250 | 951,000 |
| 1999/07/02 | 1,270 | 1,270 | 1,220 | 1,220 | 3,861,000 |
| 1999/07/01 | 1,306 | 1,320 | 1,283 | 1,285 | 1,975,000 |
| 1999/06/30 | 1,347 | 1,352 | 1,306 | 1,306 | 1,477,000 |
| 1999/06/29 | 1,360 | 1,360 | 1,345 | 1,352 | 1,204,000 |
| 1999/06/28 | 1,339 | 1,355 | 1,339 | 1,341 | 511,000 |
| 1999/06/25 | 1,360 | 1,360 | 1,333 | 1,335 | 1,186,000 |
| 1999/06/24 | 1,355 | 1,365 | 1,343 | 1,350 | 1,400,000 |
| 1999/06/23 | 1,368 | 1,368 | 1,335 | 1,338 | 1,478,000 |
| 1999/06/22 | 1,390 | 1,393 | 1,345 | 1,369 | 2,485,000 |
| 1999/06/21 | 1,394 | 1,394 | 1,363 | 1,393 | 824,000 |
| 1999/06/18 | 1,370 | 1,375 | 1,361 | 1,374 | 1,781,000 |
| 1999/06/17 | 1,360 | 1,375 | 1,346 | 1,366 | 2,148,000 |
| 1999/06/16 | 1,400 | 1,400 | 1,345 | 1,360 | 2,051,000 |
| 1999/06/15 | 1,410 | 1,425 | 1,394 | 1,420 | 1,987,000 |
| 1999/06/14 | 1,400 | 1,409 | 1,385 | 1,390 | 336,000 |
| 1999/06/11 | 1,400 | 1,409 | 1,385 | 1,397 | 2,645,000 |
| 1999/06/10 | 1,340 | 1,369 | 1,339 | 1,361 | 632,000 |
| 1999/06/09 | 1,340 | 1,350 | 1,340 | 1,340 | 583,000 |
| 1999/06/08 | 1,350 | 1,365 | 1,338 | 1,365 | 447,000 |
| 1999/06/07 | 1,350 | 1,360 | 1,350 | 1,350 | 389,000 |
| 1999/06/04 | 1,350 | 1,350 | 1,320 | 1,336 | 841,000 |
| 1999/06/03 | 1,370 | 1,370 | 1,350 | 1,350 | 319,000 |
| 1999/06/02 | 1,370 | 1,384 | 1,364 | 1,370 | 1,117,000 |
| 1999/06/01 | 1,345 | 1,356 | 1,334 | 1,350 | 807,000 |
| 1999/05/31 | 1,310 | 1,325 | 1,310 | 1,316 | 640,000 |
| 1999/05/28 | 1,302 | 1,315 | 1,302 | 1,312 | 354,000 |
| 1999/05/27 | 1,316 | 1,316 | 1,302 | 1,310 | 1,103,000 |
| 1999/05/26 | 1,330 | 1,345 | 1,315 | 1,316 | 1,207,000 |
| 1999/05/25 | 1,353 | 1,357 | 1,346 | 1,349 | 654,000 |
| 1999/05/24 | 1,359 | 1,360 | 1,346 | 1,357 | 559,000 |
| 1999/05/21 | 1,350 | 1,360 | 1,337 | 1,360 | 879,000 |
| 1999/05/20 | 1,372 | 1,372 | 1,340 | 1,344 | 1,380,000 |
| 1999/05/19 | 1,399 | 1,406 | 1,370 | 1,370 | 1,055,000 |
| 1999/05/18 | 1,392 | 1,414 | 1,385 | 1,399 | 1,197,000 |
| 1999/05/17 | 1,394 | 1,394 | 1,372 | 1,372 | 805,000 |
| 1999/05/14 | 1,396 | 1,400 | 1,386 | 1,394 | 962,000 |
| 1999/05/13 | 1,383 | 1,389 | 1,376 | 1,376 | 637,000 |
| 1999/05/12 | 1,400 | 1,415 | 1,383 | 1,383 | 1,561,000 |
| 1999/05/11 | 1,387 | 1,391 | 1,370 | 1,386 | 1,423,000 |
| 1999/05/10 | 1,400 | 1,400 | 1,375 | 1,391 | 590,000 |
| 1999/05/07 | 1,394 | 1,425 | 1,383 | 1,405 | 2,922,000 |
| 1999/05/06 | 1,360 | 1,390 | 1,342 | 1,374 | 1,648,000 |
| 1999/04/30 | 1,358 | 1,358 | 1,335 | 1,337 | 742,000 |
| 1999/04/28 | 1,335 | 1,358 | 1,334 | 1,358 | 1,230,000 |
| 1999/04/27 | 1,332 | 1,341 | 1,326 | 1,329 | 970,000 |
| 1999/04/26 | 1,329 | 1,335 | 1,320 | 1,329 | 417,000 |
| 1999/04/23 | 1,322 | 1,322 | 1,308 | 1,320 | 864,000 |
| 1999/04/22 | 1,346 | 1,346 | 1,315 | 1,315 | 802,000 |
| 1999/04/21 | 1,327 | 1,344 | 1,313 | 1,340 | 996,000 |
| 1999/04/20 | 1,322 | 1,324 | 1,316 | 1,321 | 614,000 |
| 1999/04/19 | 1,340 | 1,340 | 1,321 | 1,328 | 654,000 |
| 1999/04/16 | 1,321 | 1,344 | 1,320 | 1,320 | 1,244,000 |
| 1999/04/15 | 1,350 | 1,350 | 1,340 | 1,340 | 577,000 |
| 1999/04/14 | 1,343 | 1,350 | 1,328 | 1,350 | 855,000 |
| 1999/04/13 | 1,331 | 1,339 | 1,310 | 1,323 | 802,000 |
| 1999/04/12 | 1,349 | 1,349 | 1,326 | 1,331 | 322,000 |
| 1999/04/09 | 1,365 | 1,365 | 1,352 | 1,352 | 868,000 |
| 1999/04/08 | 1,353 | 1,357 | 1,351 | 1,355 | 642,000 |
| 1999/04/07 | 1,358 | 1,363 | 1,351 | 1,358 | 1,546,000 |
| 1999/04/06 | 1,341 | 1,358 | 1,330 | 1,358 | 1,507,000 |
| 1999/04/05 | 1,328 | 1,344 | 1,325 | 1,334 | 1,474,000 |
| 1999/04/02 | 1,308 | 1,329 | 1,308 | 1,316 | 1,531,000 |
| 1999/04/01 | 1,295 | 1,306 | 1,280 | 1,290 | 1,415,000 |
| 1999/03/31 | 1,275 | 1,282 | 1,260 | 1,260 | 926,000 |
| 1999/03/30 | 1,262 | 1,273 | 1,240 | 1,240 | 903,000 |
| 1999/03/29 | 1,256 | 1,288 | 1,256 | 1,261 | 589,000 |
| 1999/03/26 | 1,300 | 1,300 | 1,252 | 1,252 | 1,442,000 |
| 1999/03/25 | 1,259 | 1,259 | 1,244 | 1,250 | 597,000 |
| 1999/03/24 | 1,287 | 1,287 | 1,239 | 1,239 | 747,000 |
| 1999/03/23 | 1,275 | 1,289 | 1,261 | 1,267 | 925,000 |
| 1999/03/19 | 1,295 | 1,297 | 1,265 | 1,265 | 1,014,000 |
| 1999/03/18 | 1,290 | 1,296 | 1,279 | 1,280 | 1,711,000 |
| 1999/03/17 | 1,280 | 1,280 | 1,272 | 1,278 | 1,749,000 |
| 1999/03/16 | 1,232 | 1,265 | 1,232 | 1,265 | 956,000 |
| 1999/03/15 | 1,248 | 1,251 | 1,230 | 1,240 | 950,000 |
| 1999/03/12 | 1,248 | 1,260 | 1,243 | 1,257 | 2,183,000 |
| 1999/03/11 | 1,280 | 1,281 | 1,246 | 1,262 | 1,511,000 |
| 1999/03/10 | 1,285 | 1,289 | 1,266 | 1,286 | 1,487,000 |
| 1999/03/09 | 1,270 | 1,278 | 1,265 | 1,277 | 1,226,000 |
| 1999/03/08 | 1,255 | 1,265 | 1,253 | 1,256 | 1,229,000 |
| 1999/03/05 | 1,209 | 1,250 | 1,209 | 1,250 | 1,334,000 |
| 1999/03/04 | 1,218 | 1,218 | 1,206 | 1,208 | 709,000 |
| 1999/03/03 | 1,223 | 1,225 | 1,216 | 1,220 | 873,000 |
| 1999/03/02 | 1,242 | 1,245 | 1,217 | 1,224 | 808,000 |
| 1999/03/01 | 1,240 | 1,254 | 1,236 | 1,237 | 920,000 |
| 1999/02/26 | 1,222 | 1,243 | 1,215 | 1,215 | 970,000 |
| 1999/02/25 | 1,228 | 1,240 | 1,228 | 1,235 | 985,000 |
| 1999/02/24 | 1,227 | 1,235 | 1,221 | 1,228 | 727,000 |
| 1999/02/23 | 1,210 | 1,225 | 1,210 | 1,222 | 1,137,000 |
| 1999/02/22 | 1,193 | 1,204 | 1,190 | 1,204 | 1,078,000 |
| 1999/02/19 | 1,165 | 1,194 | 1,164 | 1,190 | 880,000 |
| 1999/02/18 | 1,170 | 1,189 | 1,168 | 1,179 | 1,003,000 |
| 1999/02/17 | 1,164 | 1,170 | 1,162 | 1,169 | 383,000 |
| 1999/02/16 | 1,152 | 1,170 | 1,152 | 1,169 | 832,000 |
| 1999/02/15 | 1,163 | 1,165 | 1,144 | 1,165 | 338,000 |
| 1999/02/12 | 1,144 | 1,170 | 1,140 | 1,162 | 2,415,000 |
| 1999/02/10 | 1,121 | 1,125 | 1,110 | 1,124 | 1,616,000 |
| 1999/02/09 | 1,163 | 1,163 | 1,137 | 1,143 | 596,000 |
| 1999/02/08 | 1,170 | 1,178 | 1,163 | 1,172 | 656,000 |
| 1999/02/05 | 1,145 | 1,150 | 1,144 | 1,150 | 346,000 |
| 1999/02/04 | 1,154 | 1,160 | 1,145 | 1,160 | 368,000 |
| 1999/02/03 | 1,173 | 1,173 | 1,157 | 1,157 | 740,000 |
| 1999/02/02 | 1,164 | 1,176 | 1,164 | 1,175 | 786,000 |
| 1999/02/01 | 1,166 | 1,173 | 1,160 | 1,165 | 649,000 |
| 1999/01/29 | 1,157 | 1,179 | 1,157 | 1,168 | 997,000 |
| 1999/01/28 | 1,170 | 1,170 | 1,166 | 1,166 | 347,000 |
| 1999/01/27 | 1,166 | 1,186 | 1,166 | 1,167 | 614,000 |
| 1999/01/26 | 1,149 | 1,177 | 1,149 | 1,161 | 822,000 |
| 1999/01/25 | 1,150 | 1,159 | 1,137 | 1,149 | 700,000 |
| 1999/01/22 | 1,175 | 1,185 | 1,158 | 1,165 | 1,307,000 |
| 1999/01/21 | 1,135 | 1,175 | 1,133 | 1,175 | 2,454,000 |
| 1999/01/20 | 1,136 | 1,139 | 1,122 | 1,131 | 766,000 |
| 1999/01/19 | 1,140 | 1,149 | 1,130 | 1,143 | 681,000 |
| 1999/01/18 | 1,144 | 1,158 | 1,125 | 1,132 | 1,292,000 |
| 1999/01/14 | 1,133 | 1,173 | 1,128 | 1,164 | 1,625,000 |
| 1999/01/13 | 1,117 | 1,148 | 1,111 | 1,131 | 1,324,000 |
| 1999/01/12 | 1,100 | 1,114 | 1,099 | 1,104 | 1,174,000 |
| 1999/01/11 | 1,120 | 1,120 | 1,105 | 1,107 | 827,000 |
| 1999/01/08 | 1,149 | 1,150 | 1,122 | 1,122 | 1,462,000 |
| 1999/01/07 | 1,178 | 1,178 | 1,145 | 1,150 | 1,419,000 |
| 1999/01/06 | 1,158 | 1,170 | 1,152 | 1,159 | 696,000 |
| 1999/01/05 | 1,190 | 1,190 | 1,150 | 1,152 | 672,000 |
| 1999/01/04 | 1,202 | 1,202 | 1,183 | 1,185 | 226,000 |