日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 835 840 829 840 429,000
2002/12/27 836 848 829 846 902,000
2002/12/26 828 847 828 844 646,000
2002/12/25 819 827 818 827 616,000
2002/12/24 828 831 818 829 954,000
2002/12/20 822 829 821 827 939,000
2002/12/19 821 830 819 821 1,300,000
2002/12/18 828 836 820 830 1,646,000
2002/12/17 831 835 815 825 1,285,000
2002/12/16 831 837 823 828 1,329,000
2002/12/13 859 862 821 827 2,993,000
2002/12/12 845 860 841 857 1,095,000
2002/12/11 858 858 836 838 1,683,000
2002/12/10 823 855 820 855 2,267,000
2002/12/09 809 837 809 827 2,465,000
2002/12/06 838 838 821 829 1,890,000
2002/12/05 842 849 836 837 1,241,000
2002/12/04 865 869 846 850 1,410,000
2002/12/03 892 898 868 874 1,385,000
2002/12/02 882 896 880 891 732,000
2002/11/29 888 898 886 888 862,000
2002/11/28 880 900 880 897 1,140,000
2002/11/27 863 887 863 882 547,000
2002/11/26 879 887 861 869 1,530,000
2002/11/25 874 900 873 886 1,112,000
2002/11/22 882 890 872 881 1,364,000
2002/11/21 860 873 860 872 1,782,000
2002/11/20 867 876 858 870 718,000
2002/11/19 866 870 847 856 1,151,000
2002/11/18 862 868 847 859 1,293,000
2002/11/15 845 852 834 845 1,049,000
2002/11/14 861 867 836 843 1,163,000
2002/11/13 886 886 866 869 1,018,000
2002/11/12 883 900 881 887 1,265,000
2002/11/11 889 891 883 886 1,132,000
2002/11/08 907 908 896 899 771,000
2002/11/07 895 908 893 908 970,000
2002/11/06 900 905 890 890 1,606,000
2002/11/05 903 905 891 891 1,309,000
2002/11/01 893 907 892 902 936,000
2002/10/31 909 909 896 901 1,346,000
2002/10/30 903 914 903 908 1,017,000
2002/10/29 908 913 899 910 1,141,000
2002/10/28 913 913 896 907 1,075,000
2002/10/25 903 915 902 913 1,277,000
2002/10/24 896 902 890 902 1,358,000
2002/10/23 879 891 865 890 1,786,000
2002/10/22 902 904 886 888 1,156,000
2002/10/21 910 910 899 901 1,084,000
2002/10/18 909 912 903 909 1,114,000
2002/10/17 895 913 895 903 920,000
2002/10/16 889 903 879 884 829,000
2002/10/15 880 894 870 889 1,065,000
2002/10/11 865 891 865 883 1,199,000
2002/10/10 872 876 861 862 1,261,000
2002/10/09 871 874 860 868 1,257,000
2002/10/08 879 886 875 881 882,000
2002/10/07 870 884 870 878 1,036,000
2002/10/04 882 890 876 883 1,328,000
2002/10/03 885 896 876 876 1,294,000
2002/10/02 912 912 891 891 570,000
2002/10/01 909 909 894 902 820,000
2002/09/30 920 920 901 909 1,017,000
2002/09/27 902 920 902 920 1,539,000
2002/09/26 897 899 887 887 850,000
2002/09/25 888 892 871 880 1,023,000
2002/09/24 875 887 852 887 1,161,000
2002/09/20 908 920 881 882 1,347,000
2002/09/19 907 916 902 908 1,538,000
2002/09/18 872 884 855 870 723,000
2002/09/17 864 882 863 873 1,063,000
2002/09/13 834 850 822 849 4,236,000
2002/09/12 854 855 843 850 685,000
2002/09/11 862 864 853 856 789,000
2002/09/10 857 869 849 857 865,000
2002/09/09 836 851 836 839 667,000
2002/09/06 820 827 810 826 1,102,000
2002/09/05 828 845 813 838 1,265,000
2002/09/04 809 830 809 818 1,155,000
2002/09/03 847 853 825 829 1,598,000
2002/09/02 852 860 850 852 844,000
2002/08/30 866 877 852 867 1,057,000
2002/08/29 881 887 870 876 1,037,000
2002/08/28 892 899 880 891 748,000
2002/08/27 894 902 886 890 902,000
2002/08/26 881 904 881 904 1,298,000
2002/08/23 884 895 882 887 896,000
2002/08/22 880 895 876 894 1,253,000
2002/08/21 880 896 875 882 1,083,000
2002/08/20 910 914 889 895 1,771,000
2002/08/19 925 930 901 913 1,330,000
2002/08/16 947 948 928 945 816,000
2002/08/15 939 949 938 947 790,000
2002/08/14 942 946 922 925 854,000
2002/08/13 937 949 928 941 1,290,000
2002/08/12 929 936 927 928 757,000
2002/08/09 925 943 924 934 2,214,000
2002/08/08 920 940 916 926 898,000
2002/08/07 905 927 899 920 1,399,000
2002/08/06 902 907 884 889 2,469,000
2002/08/05 911 931 906 912 1,294,000
2002/08/02 918 932 906 921 1,642,000
2002/08/01 925 925 906 917 1,259,000
2002/07/31 918 927 908 915 976,000
2002/07/30 905 913 903 908 1,094,000
2002/07/29 916 926 898 898 1,023,000
2002/07/26 928 929 893 896 1,416,000
2002/07/25 948 950 932 934 1,664,000
2002/07/24 931 938 921 938 1,341,000
2002/07/23 929 933 917 921 1,332,000
2002/07/22 903 927 903 924 1,113,000
2002/07/19 920 923 912 916 1,300,000
2002/07/18 907 920 898 912 2,287,000
2002/07/17 910 915 899 911 1,665,000
2002/07/16 910 924 905 905 1,385,000
2002/07/15 928 930 912 913 1,285,000
2002/07/12 947 949 934 938 1,192,000
2002/07/11 937 944 930 934 1,467,000
2002/07/10 941 959 940 946 980,000
2002/07/09 958 965 945 951 1,893,000
2002/07/08 970 980 957 960 2,497,000
2002/07/05 946 957 943 950 1,662,000
2002/07/04 946 947 932 932 2,279,000
2002/07/03 907 948 904 936 1,379,000
2002/07/02 893 908 893 906 1,122,000
2002/07/01 897 911 895 903 1,106,000
2002/06/28 868 881 868 881 1,204,000
2002/06/27 865 868 850 858 651,000
2002/06/26 853 861 840 858 1,139,000
2002/06/25 880 881 855 873 1,291,000
2002/06/24 857 877 852 870 990,000
2002/06/21 848 861 848 858 648,000
2002/06/20 856 869 845 868 1,186,000
2002/06/19 874 874 840 856 1,459,000
2002/06/18 880 883 864 874 1,606,000
2002/06/17 920 922 864 875 2,826,000
2002/06/14 900 902 882 890 3,629,000
2002/06/13 921 924 892 900 1,015,000
2002/06/12 926 931 916 925 1,528,000
2002/06/11 923 929 915 916 1,081,000
2002/06/10 917 929 913 923 1,147,000
2002/06/07 933 957 905 927 2,577,000
2002/06/06 944 962 924 950 2,573,000
2002/06/05 932 932 918 931 1,234,000
2002/06/04 925 937 923 932 1,230,000
2002/06/03 937 941 922 932 1,022,000
2002/05/31 938 964 920 927 1,367,000
2002/05/30 943 958 935 953 973,000
2002/05/29 932 947 928 944 1,275,000
2002/05/28 945 947 932 940 1,100,000
2002/05/27 957 960 935 935 829,000
2002/05/24 957 960 925 957 1,585,000
2002/05/23 950 964 937 954 2,038,000
2002/05/22 894 941 892 935 3,121,000
2002/05/21 874 889 864 883 1,487,000
2002/05/20 875 878 865 870 2,036,000
2002/05/17 904 912 875 880 1,222,000
2002/05/16 885 917 882 914 2,086,000
2002/05/15 873 879 858 871 2,064,000
2002/05/14 870 873 855 855 856,000
2002/05/13 876 876 855 862 1,159,000
2002/05/10 900 900 875 881 1,239,000
2002/05/09 897 901 884 895 1,550,000
2002/05/08 867 891 867 889 1,030,000
2002/05/07 865 875 865 874 1,078,000
2002/05/02 883 883 861 871 1,143,000
2002/05/01 884 889 871 882 1,316,000
2002/04/30 875 887 873 883 1,572,000
2002/04/26 883 883 866 875 1,482,000
2002/04/25 886 892 868 884 2,675,000
2002/04/24 901 907 892 893 1,541,000
2002/04/23 904 912 898 908 1,826,000
2002/04/22 927 930 911 918 883,000
2002/04/19 900 917 898 917 971,000
2002/04/18 905 920 898 909 1,388,000
2002/04/17 910 910 897 905 1,312,000
2002/04/16 887 898 885 890 1,322,000
2002/04/15 882 888 879 887 910,000
2002/04/12 890 897 886 892 1,769,000
2002/04/11 921 921 901 902 1,526,000
2002/04/10 904 922 898 920 1,581,000
2002/04/09 924 930 899 907 1,394,000
2002/04/08 923 935 903 934 3,103,000
2002/04/05 897 934 896 934 2,566,000
2002/04/04 905 919 903 915 1,863,000
2002/04/03 895 927 892 915 1,454,000
2002/04/02 915 920 900 910 1,487,000
2002/04/01 931 931 910 914 783,000
2002/03/29 947 952 913 924 990,000
2002/03/28 930 946 920 946 1,267,000
2002/03/27 908 928 901 920 1,085,000
2002/03/26 908 920 903 906 1,466,000
2002/03/25 924 928 897 906 1,559,000
2002/03/22 934 946 923 934 723,000
2002/03/20 928 940 920 934 1,002,000
2002/03/19 923 929 912 927 1,723,000
2002/03/18 953 953 922 923 2,037,000
2002/03/15 945 952 930 952 1,734,000
2002/03/14 950 957 938 954 1,353,000
2002/03/13 962 986 960 964 2,479,000
2002/03/12 968 981 960 962 2,636,000
2002/03/11 932 950 931 950 2,030,000
2002/03/08 922 941 910 922 3,847,000
2002/03/07 900 915 894 902 1,704,000
2002/03/06 887 923 884 902 1,809,000
2002/03/05 890 898 880 884 2,003,000
2002/03/04 857 876 857 875 1,937,000
2002/03/01 856 862 841 852 1,820,000
2002/02/28 840 863 840 863 2,079,000
2002/02/27 839 859 830 843 1,908,000
2002/02/26 846 849 823 825 1,360,000
2002/02/25 864 868 844 844 1,143,000
2002/02/22 878 884 862 878 767,000
2002/02/21 846 880 844 878 1,422,000
2002/02/20 859 859 846 850 644,000
2002/02/19 869 871 849 850 1,196,000
2002/02/18 870 877 862 874 914,000
2002/02/15 869 887 869 876 1,544,000
2002/02/14 893 909 877 879 1,248,000
2002/02/13 895 912 895 903 1,318,000
2002/02/12 896 906 890 902 1,388,000
2002/02/08 878 893 869 891 2,356,000
2002/02/07 863 878 861 869 1,271,000
2002/02/06 879 880 860 863 1,184,000
2002/02/05 893 893 870 879 1,644,000
2002/02/04 912 914 901 906 944,000
2002/02/01 921 930 900 911 2,213,000
2002/01/31 925 926 915 920 1,780,000
2002/01/30 915 929 915 928 1,387,000
2002/01/29 922 930 920 925 1,458,000
2002/01/28 928 939 915 920 2,033,000
2002/01/25 948 948 932 937 1,058,000
2002/01/24 935 938 930 933 1,317,000
2002/01/23 941 950 930 931 1,387,000
2002/01/22 946 960 941 951 2,218,000
2002/01/21 929 943 925 937 1,242,000
2002/01/18 907 930 900 929 2,298,000
2002/01/17 912 919 903 909 2,113,000
2002/01/16 901 919 898 912 1,704,000
2002/01/15 911 926 898 898 2,621,000
2002/01/11 944 944 911 914 2,377,000
2002/01/10 938 944 925 935 1,510,000
2002/01/09 935 948 930 946 775,000
2002/01/08 941 951 928 928 1,435,000
2002/01/07 937 957 937 953 1,616,000
2002/01/04 954 957 946 957 401,000

このページの先頭へ