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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,045 | 1,048 | 1,040 | 1,045 | 473,000 |
| 2000/12/28 | 1,030 | 1,034 | 1,028 | 1,034 | 286,000 |
| 2000/12/27 | 1,019 | 1,029 | 1,015 | 1,029 | 437,000 |
| 2000/12/26 | 1,001 | 1,018 | 1,001 | 1,015 | 384,000 |
| 2000/12/25 | 1,024 | 1,024 | 1,003 | 1,012 | 506,000 |
| 2000/12/22 | 1,002 | 1,005 | 998 | 1,002 | 982,000 |
| 2000/12/21 | 1,005 | 1,005 | 992 | 1,000 | 1,281,000 |
| 2000/12/20 | 1,002 | 1,010 | 1,002 | 1,010 | 867,000 |
| 2000/12/19 | 1,012 | 1,019 | 1,004 | 1,008 | 1,717,000 |
| 2000/12/18 | 1,012 | 1,012 | 1,002 | 1,006 | 1,686,000 |
| 2000/12/15 | 1,019 | 1,030 | 1,008 | 1,009 | 1,968,000 |
| 2000/12/14 | 1,024 | 1,036 | 1,017 | 1,024 | 861,000 |
| 2000/12/13 | 1,038 | 1,040 | 1,009 | 1,016 | 1,706,000 |
| 2000/12/12 | 1,040 | 1,047 | 1,024 | 1,026 | 1,038,000 |
| 2000/12/11 | 1,059 | 1,059 | 1,027 | 1,027 | 1,237,000 |
| 2000/12/08 | 1,013 | 1,022 | 1,013 | 1,019 | 1,216,000 |
| 2000/12/07 | 1,045 | 1,045 | 1,017 | 1,019 | 1,499,000 |
| 2000/12/06 | 1,065 | 1,072 | 1,051 | 1,054 | 618,000 |
| 2000/12/05 | 1,060 | 1,064 | 1,055 | 1,059 | 558,000 |
| 2000/12/04 | 1,100 | 1,100 | 1,066 | 1,075 | 626,000 |
| 2000/12/01 | 1,061 | 1,101 | 1,061 | 1,101 | 890,000 |
| 2000/11/30 | 1,057 | 1,074 | 1,055 | 1,074 | 623,000 |
| 2000/11/29 | 1,077 | 1,077 | 1,061 | 1,065 | 487,000 |
| 2000/11/28 | 1,057 | 1,074 | 1,057 | 1,067 | 567,000 |
| 2000/11/27 | 1,100 | 1,100 | 1,062 | 1,070 | 519,000 |
| 2000/11/24 | 1,060 | 1,082 | 1,060 | 1,082 | 637,000 |
| 2000/11/22 | 1,084 | 1,084 | 1,065 | 1,072 | 675,000 |
| 2000/11/21 | 1,055 | 1,075 | 1,055 | 1,069 | 1,050,000 |
| 2000/11/20 | 1,096 | 1,096 | 1,063 | 1,063 | 406,000 |
| 2000/11/17 | 1,100 | 1,105 | 1,083 | 1,086 | 1,229,000 |
| 2000/11/16 | 1,120 | 1,120 | 1,092 | 1,098 | 1,841,000 |
| 2000/11/15 | 1,120 | 1,126 | 1,115 | 1,119 | 1,465,000 |
| 2000/11/14 | 1,098 | 1,106 | 1,087 | 1,105 | 751,000 |
| 2000/11/13 | 1,075 | 1,110 | 1,075 | 1,109 | 947,000 |
| 2000/11/10 | 1,105 | 1,115 | 1,105 | 1,115 | 549,000 |
| 2000/11/09 | 1,133 | 1,136 | 1,110 | 1,120 | 1,848,000 |
| 2000/11/08 | 1,143 | 1,154 | 1,136 | 1,145 | 774,000 |
| 2000/11/07 | 1,161 | 1,170 | 1,138 | 1,159 | 1,734,000 |
| 2000/11/06 | 1,173 | 1,190 | 1,173 | 1,181 | 911,000 |
| 2000/11/02 | 1,185 | 1,195 | 1,178 | 1,193 | 1,761,000 |
| 2000/11/01 | 1,145 | 1,172 | 1,145 | 1,171 | 758,000 |
| 2000/10/31 | 1,140 | 1,162 | 1,140 | 1,154 | 849,000 |
| 2000/10/30 | 1,138 | 1,148 | 1,138 | 1,140 | 1,711,000 |
| 2000/10/27 | 1,154 | 1,165 | 1,150 | 1,158 | 553,000 |
| 2000/10/26 | 1,140 | 1,165 | 1,137 | 1,165 | 908,000 |
| 2000/10/25 | 1,151 | 1,158 | 1,150 | 1,153 | 1,167,000 |
| 2000/10/24 | 1,150 | 1,159 | 1,150 | 1,150 | 1,009,000 |
| 2000/10/23 | 1,150 | 1,158 | 1,144 | 1,150 | 1,800,000 |
| 2000/10/20 | 1,120 | 1,141 | 1,120 | 1,139 | 1,418,000 |
| 2000/10/19 | 1,096 | 1,115 | 1,096 | 1,115 | 747,000 |
| 2000/10/18 | 1,098 | 1,115 | 1,094 | 1,106 | 1,117,000 |
| 2000/10/17 | 1,085 | 1,100 | 1,085 | 1,094 | 784,000 |
| 2000/10/16 | 1,115 | 1,119 | 1,083 | 1,093 | 450,000 |
| 2000/10/13 | 1,099 | 1,122 | 1,095 | 1,115 | 593,000 |
| 2000/10/12 | 1,106 | 1,120 | 1,095 | 1,114 | 938,000 |
| 2000/10/11 | 1,118 | 1,125 | 1,115 | 1,125 | 915,000 |
| 2000/10/10 | 1,121 | 1,127 | 1,110 | 1,126 | 989,000 |
| 2000/10/06 | 1,095 | 1,130 | 1,095 | 1,127 | 1,565,000 |
| 2000/10/05 | 1,098 | 1,109 | 1,095 | 1,105 | 946,000 |
| 2000/10/04 | 1,095 | 1,100 | 1,083 | 1,099 | 1,286,000 |
| 2000/10/03 | 1,070 | 1,095 | 1,068 | 1,083 | 1,743,000 |
| 2000/10/02 | 1,050 | 1,063 | 1,037 | 1,063 | 1,089,000 |
| 2000/09/29 | 1,044 | 1,060 | 1,040 | 1,045 | 1,372,000 |
| 2000/09/28 | 1,035 | 1,050 | 1,035 | 1,045 | 867,000 |
| 2000/09/27 | 1,054 | 1,054 | 1,028 | 1,040 | 790,000 |
| 2000/09/26 | 1,035 | 1,061 | 1,030 | 1,050 | 1,061,000 |
| 2000/09/25 | 1,055 | 1,055 | 1,015 | 1,015 | 1,399,000 |
| 2000/09/22 | 1,049 | 1,049 | 1,032 | 1,035 | 1,197,000 |
| 2000/09/21 | 1,061 | 1,071 | 1,039 | 1,051 | 1,643,000 |
| 2000/09/20 | 1,049 | 1,083 | 1,047 | 1,080 | 2,538,000 |
| 2000/09/19 | 1,025 | 1,045 | 1,016 | 1,045 | 1,408,000 |
| 2000/09/18 | 999 | 1,029 | 999 | 1,029 | 2,411,000 |
| 2000/09/14 | 1,066 | 1,070 | 1,052 | 1,059 | 1,133,000 |
| 2000/09/13 | 1,045 | 1,060 | 1,034 | 1,060 | 1,324,000 |
| 2000/09/12 | 1,036 | 1,065 | 1,036 | 1,050 | 713,000 |
| 2000/09/11 | 1,052 | 1,062 | 1,040 | 1,054 | 2,117,000 |
| 2000/09/08 | 1,090 | 1,100 | 1,085 | 1,092 | 1,249,000 |
| 2000/09/07 | 1,074 | 1,115 | 1,059 | 1,099 | 1,511,000 |
| 2000/09/06 | 1,065 | 1,085 | 1,065 | 1,075 | 560,000 |
| 2000/09/05 | 1,068 | 1,085 | 1,067 | 1,085 | 787,000 |
| 2000/09/04 | 1,070 | 1,088 | 1,064 | 1,078 | 740,000 |
| 2000/09/01 | 1,090 | 1,100 | 1,084 | 1,096 | 1,015,000 |
| 2000/08/31 | 1,118 | 1,120 | 1,072 | 1,082 | 2,014,000 |
| 2000/08/30 | 1,115 | 1,125 | 1,115 | 1,120 | 832,000 |
| 2000/08/29 | 1,111 | 1,121 | 1,105 | 1,113 | 1,114,000 |
| 2000/08/28 | 1,130 | 1,134 | 1,107 | 1,108 | 1,758,000 |
| 2000/08/25 | 1,165 | 1,175 | 1,135 | 1,162 | 1,953,000 |
| 2000/08/24 | 1,170 | 1,199 | 1,170 | 1,182 | 1,988,000 |
| 2000/08/23 | 1,160 | 1,193 | 1,160 | 1,165 | 4,578,000 |
| 2000/08/22 | 1,110 | 1,145 | 1,109 | 1,140 | 2,355,000 |
| 2000/08/21 | 1,073 | 1,108 | 1,068 | 1,108 | 1,865,000 |
| 2000/08/18 | 1,061 | 1,069 | 1,055 | 1,068 | 914,000 |
| 2000/08/17 | 1,062 | 1,068 | 1,051 | 1,065 | 1,660,000 |
| 2000/08/16 | 1,049 | 1,059 | 1,045 | 1,045 | 1,547,000 |
| 2000/08/15 | 1,026 | 1,034 | 1,023 | 1,034 | 843,000 |
| 2000/08/14 | 1,016 | 1,036 | 1,015 | 1,036 | 1,024,000 |
| 2000/08/11 | 1,033 | 1,037 | 1,031 | 1,036 | 1,519,000 |
| 2000/08/10 | 1,023 | 1,037 | 1,023 | 1,033 | 591,000 |
| 2000/08/09 | 1,020 | 1,039 | 1,020 | 1,028 | 858,000 |
| 2000/08/08 | 1,042 | 1,042 | 1,026 | 1,040 | 831,000 |
| 2000/08/07 | 1,028 | 1,042 | 1,021 | 1,042 | 994,000 |
| 2000/08/04 | 990 | 1,033 | 990 | 1,020 | 1,416,000 |
| 2000/08/03 | 1,010 | 1,010 | 980 | 990 | 713,000 |
| 2000/08/02 | 1,007 | 1,010 | 990 | 1,008 | 721,000 |
| 2000/08/01 | 995 | 1,010 | 986 | 1,010 | 991,000 |
| 2000/07/31 | 971 | 991 | 951 | 974 | 1,128,000 |
| 2000/07/28 | 980 | 1,000 | 980 | 997 | 781,000 |
| 2000/07/27 | 1,015 | 1,015 | 986 | 990 | 1,517,000 |
| 2000/07/26 | 1,000 | 1,020 | 999 | 1,001 | 1,759,000 |
| 2000/07/25 | 1,000 | 1,000 | 989 | 998 | 1,278,000 |
| 2000/07/24 | 1,000 | 1,010 | 995 | 1,007 | 1,279,000 |
| 2000/07/21 | 1,020 | 1,024 | 999 | 1,008 | 1,169,000 |
| 2000/07/19 | 1,020 | 1,043 | 1,017 | 1,029 | 1,343,000 |
| 2000/07/18 | 1,030 | 1,031 | 1,011 | 1,020 | 1,162,000 |
| 2000/07/17 | 1,034 | 1,046 | 1,034 | 1,038 | 1,239,000 |
| 2000/07/14 | 1,030 | 1,039 | 1,025 | 1,034 | 1,220,000 |
| 2000/07/13 | 1,035 | 1,043 | 1,021 | 1,031 | 1,677,000 |
| 2000/07/12 | 1,027 | 1,030 | 1,020 | 1,025 | 1,590,000 |
| 2000/07/11 | 1,015 | 1,023 | 1,011 | 1,019 | 1,177,000 |
| 2000/07/10 | 994 | 1,007 | 990 | 1,005 | 1,580,000 |
| 2000/07/07 | 976 | 983 | 969 | 974 | 1,024,000 |
| 2000/07/06 | 974 | 984 | 971 | 976 | 1,171,000 |
| 2000/07/05 | 985 | 989 | 974 | 980 | 1,396,000 |
| 2000/07/04 | 1,010 | 1,012 | 992 | 1,000 | 1,305,000 |
| 2000/07/03 | 991 | 1,009 | 990 | 1,006 | 1,499,000 |
| 2000/06/30 | 970 | 990 | 970 | 981 | 833,000 |
| 2000/06/29 | 969 | 980 | 967 | 967 | 783,000 |
| 2000/06/28 | 965 | 969 | 959 | 959 | 917,000 |
| 2000/06/27 | 967 | 968 | 960 | 961 | 1,169,000 |
| 2000/06/26 | 970 | 975 | 966 | 969 | 599,000 |
| 2000/06/23 | 970 | 978 | 965 | 965 | 1,428,000 |
| 2000/06/22 | 996 | 1,001 | 977 | 977 | 1,165,000 |
| 2000/06/21 | 1,000 | 1,004 | 990 | 996 | 1,136,000 |
| 2000/06/20 | 988 | 1,002 | 988 | 1,000 | 1,303,000 |
| 2000/06/19 | 977 | 979 | 967 | 968 | 2,005,000 |
| 2000/06/16 | 1,022 | 1,023 | 1,000 | 1,005 | 1,230,000 |
| 2000/06/15 | 1,040 | 1,050 | 1,025 | 1,030 | 961,000 |
| 2000/06/14 | 1,050 | 1,051 | 1,029 | 1,035 | 1,012,000 |
| 2000/06/13 | 1,060 | 1,072 | 1,044 | 1,065 | 1,258,000 |
| 2000/06/12 | 1,062 | 1,063 | 1,055 | 1,055 | 660,000 |
| 2000/06/09 | 1,030 | 1,078 | 1,030 | 1,074 | 2,869,000 |
| 2000/06/08 | 1,034 | 1,035 | 1,023 | 1,030 | 551,000 |
| 2000/06/07 | 1,045 | 1,047 | 1,019 | 1,022 | 1,524,000 |
| 2000/06/06 | 1,075 | 1,075 | 1,062 | 1,062 | 570,000 |
| 2000/06/05 | 1,081 | 1,088 | 1,060 | 1,067 | 746,000 |
| 2000/06/02 | 1,079 | 1,090 | 1,074 | 1,074 | 1,830,000 |
| 2000/06/01 | 1,050 | 1,075 | 1,046 | 1,059 | 915,000 |
| 2000/05/31 | 1,050 | 1,060 | 1,045 | 1,048 | 1,076,000 |
| 2000/05/30 | 1,054 | 1,062 | 1,045 | 1,045 | 401,000 |
| 2000/05/29 | 1,071 | 1,085 | 1,039 | 1,059 | 1,152,000 |
| 2000/05/26 | 1,070 | 1,076 | 1,067 | 1,071 | 844,000 |
| 2000/05/25 | 1,064 | 1,080 | 1,054 | 1,064 | 1,303,000 |
| 2000/05/24 | 1,031 | 1,077 | 1,026 | 1,064 | 2,118,000 |
| 2000/05/23 | 1,025 | 1,052 | 1,020 | 1,051 | 1,035,000 |
| 2000/05/22 | 1,040 | 1,049 | 1,033 | 1,045 | 1,436,000 |
| 2000/05/19 | 1,022 | 1,039 | 1,019 | 1,032 | 1,101,000 |
| 2000/05/18 | 1,023 | 1,055 | 1,023 | 1,050 | 1,151,000 |
| 2000/05/17 | 1,044 | 1,047 | 1,015 | 1,043 | 1,578,000 |
| 2000/05/16 | 1,056 | 1,056 | 1,046 | 1,051 | 682,000 |
| 2000/05/15 | 1,070 | 1,070 | 1,040 | 1,050 | 992,000 |
| 2000/05/12 | 1,044 | 1,065 | 1,033 | 1,059 | 1,453,000 |
| 2000/05/11 | 1,040 | 1,040 | 1,015 | 1,024 | 693,000 |
| 2000/05/10 | 1,045 | 1,045 | 1,017 | 1,040 | 1,057,000 |
| 2000/05/09 | 1,030 | 1,049 | 1,027 | 1,043 | 1,491,000 |
| 2000/05/08 | 1,030 | 1,030 | 1,011 | 1,025 | 986,000 |
| 2000/05/02 | 1,035 | 1,055 | 1,035 | 1,041 | 1,217,000 |
| 2000/05/01 | 1,020 | 1,030 | 1,018 | 1,030 | 957,000 |
| 2000/04/28 | 990 | 999 | 981 | 990 | 1,301,000 |
| 2000/04/27 | 1,006 | 1,019 | 990 | 1,000 | 1,334,000 |
| 2000/04/26 | 1,019 | 1,023 | 1,009 | 1,010 | 788,000 |
| 2000/04/25 | 1,030 | 1,033 | 1,015 | 1,025 | 992,000 |
| 2000/04/24 | 1,022 | 1,028 | 1,007 | 1,020 | 1,085,000 |
| 2000/04/21 | 1,030 | 1,039 | 1,013 | 1,029 | 902,000 |
| 2000/04/20 | 1,030 | 1,037 | 1,026 | 1,030 | 1,085,000 |
| 2000/04/19 | 1,085 | 1,088 | 1,060 | 1,070 | 1,228,000 |
| 2000/04/18 | 1,051 | 1,095 | 1,043 | 1,095 | 1,662,000 |
| 2000/04/17 | 1,000 | 1,060 | 995 | 1,048 | 2,387,000 |
| 2000/04/14 | 1,075 | 1,075 | 1,030 | 1,040 | 1,148,000 |
| 2000/04/13 | 1,065 | 1,090 | 1,060 | 1,080 | 3,473,000 |
| 2000/04/12 | 1,020 | 1,070 | 1,012 | 1,062 | 2,960,000 |
| 2000/04/11 | 1,020 | 1,029 | 1,005 | 1,020 | 2,056,000 |
| 2000/04/10 | 1,026 | 1,060 | 1,026 | 1,034 | 1,590,000 |
| 2000/04/07 | 1,023 | 1,035 | 1,014 | 1,026 | 1,056,000 |
| 2000/04/06 | 1,032 | 1,041 | 1,019 | 1,027 | 1,709,000 |
| 2000/04/05 | 1,015 | 1,015 | 1,004 | 1,012 | 783,000 |
| 2000/04/04 | 1,045 | 1,045 | 1,002 | 1,013 | 2,815,000 |
| 2000/04/03 | 992 | 1,041 | 981 | 1,041 | 5,299,000 |
| 2000/03/31 | 962 | 992 | 930 | 941 | 1,912,000 |
| 2000/03/30 | 930 | 950 | 910 | 932 | 1,560,000 |
| 2000/03/29 | 937 | 953 | 935 | 940 | 969,000 |
| 2000/03/28 | 965 | 965 | 890 | 925 | 1,300,000 |
| 2000/03/27 | 960 | 984 | 956 | 961 | 1,789,000 |
| 2000/03/24 | 881 | 961 | 880 | 930 | 3,289,000 |
| 2000/03/23 | 853 | 885 | 845 | 861 | 1,180,000 |
| 2000/03/22 | 861 | 865 | 825 | 849 | 966,000 |
| 2000/03/21 | 851 | 861 | 840 | 861 | 1,051,000 |
| 2000/03/17 | 840 | 857 | 825 | 847 | 1,036,000 |
| 2000/03/16 | 805 | 833 | 804 | 833 | 1,769,000 |
| 2000/03/15 | 820 | 820 | 806 | 812 | 1,015,000 |
| 2000/03/14 | 825 | 827 | 806 | 812 | 1,903,000 |
| 2000/03/13 | 838 | 880 | 835 | 848 | 1,739,000 |
| 2000/03/10 | 830 | 832 | 817 | 828 | 2,616,000 |
| 2000/03/09 | 841 | 855 | 830 | 830 | 925,000 |
| 2000/03/08 | 820 | 835 | 819 | 831 | 1,190,000 |
| 2000/03/07 | 820 | 832 | 812 | 824 | 934,000 |
| 2000/03/06 | 810 | 815 | 808 | 811 | 1,270,000 |
| 2000/03/03 | 815 | 829 | 806 | 815 | 1,501,000 |
| 2000/03/02 | 840 | 845 | 820 | 820 | 709,000 |
| 2000/03/01 | 840 | 840 | 825 | 833 | 1,582,000 |
| 2000/02/29 | 875 | 875 | 820 | 820 | 1,118,000 |
| 2000/02/28 | 865 | 885 | 860 | 885 | 1,360,000 |
| 2000/02/25 | 824 | 862 | 824 | 862 | 1,291,000 |
| 2000/02/24 | 838 | 842 | 825 | 828 | 508,000 |
| 2000/02/23 | 820 | 849 | 820 | 848 | 1,232,000 |
| 2000/02/22 | 827 | 837 | 822 | 822 | 1,774,000 |
| 2000/02/21 | 851 | 853 | 827 | 827 | 2,116,000 |
| 2000/02/18 | 898 | 898 | 870 | 875 | 1,156,000 |
| 2000/02/17 | 870 | 890 | 859 | 878 | 2,325,000 |
| 2000/02/16 | 865 | 879 | 857 | 879 | 1,579,000 |
| 2000/02/15 | 915 | 925 | 899 | 925 | 1,657,000 |
| 2000/02/14 | 931 | 931 | 912 | 930 | 878,000 |
| 2000/02/10 | 950 | 963 | 909 | 921 | 1,038,000 |
| 2000/02/09 | 953 | 968 | 948 | 956 | 843,000 |
| 2000/02/08 | 948 | 960 | 940 | 950 | 1,085,000 |
| 2000/02/07 | 950 | 950 | 928 | 949 | 717,000 |
| 2000/02/04 | 953 | 958 | 921 | 951 | 724,000 |
| 2000/02/03 | 930 | 960 | 920 | 958 | 1,584,000 |
| 2000/02/02 | 968 | 970 | 918 | 930 | 2,462,000 |
| 2000/02/01 | 995 | 1,008 | 970 | 970 | 1,348,000 |
| 2000/01/31 | 975 | 1,040 | 974 | 1,040 | 815,000 |
| 2000/01/28 | 1,020 | 1,035 | 1,005 | 1,005 | 730,000 |
| 2000/01/27 | 1,020 | 1,020 | 987 | 1,000 | 844,000 |
| 2000/01/26 | 1,041 | 1,051 | 1,000 | 1,050 | 1,334,000 |
| 2000/01/25 | 1,070 | 1,077 | 1,058 | 1,070 | 1,820,000 |
| 2000/01/24 | 1,065 | 1,070 | 1,043 | 1,050 | 1,842,000 |
| 2000/01/21 | 1,047 | 1,064 | 1,030 | 1,035 | 2,020,000 |
| 2000/01/20 | 1,000 | 1,003 | 976 | 997 | 883,000 |
| 2000/01/19 | 1,000 | 1,016 | 984 | 1,009 | 1,590,000 |
| 2000/01/18 | 1,009 | 1,015 | 995 | 1,003 | 2,173,000 |
| 2000/01/17 | 950 | 1,017 | 950 | 999 | 2,977,000 |
| 2000/01/14 | 934 | 944 | 926 | 933 | 897,000 |
| 2000/01/13 | 887 | 910 | 886 | 904 | 777,000 |
| 2000/01/12 | 901 | 901 | 875 | 875 | 1,028,000 |
| 2000/01/11 | 912 | 912 | 895 | 900 | 1,594,000 |
| 2000/01/07 | 906 | 940 | 900 | 907 | 758,000 |
| 2000/01/06 | 900 | 907 | 884 | 895 | 622,000 |
| 2000/01/05 | 888 | 908 | 881 | 893 | 814,000 |
| 2000/01/04 | 895 | 896 | 869 | 888 | 716,000 |