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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,100 | 1,109 | 1,100 | 1,107 | 563,000 |
| 2003/12/29 | 1,083 | 1,098 | 1,083 | 1,097 | 513,000 |
| 2003/12/26 | 1,090 | 1,096 | 1,074 | 1,096 | 555,000 |
| 2003/12/25 | 1,081 | 1,090 | 1,080 | 1,090 | 346,000 |
| 2003/12/24 | 1,084 | 1,089 | 1,072 | 1,087 | 691,000 |
| 2003/12/22 | 1,078 | 1,088 | 1,070 | 1,083 | 789,000 |
| 2003/12/19 | 1,082 | 1,083 | 1,068 | 1,068 | 1,204,000 |
| 2003/12/18 | 1,075 | 1,082 | 1,044 | 1,062 | 2,210,000 |
| 2003/12/17 | 1,061 | 1,065 | 1,036 | 1,055 | 1,632,000 |
| 2003/12/16 | 1,050 | 1,069 | 1,049 | 1,060 | 1,576,000 |
| 2003/12/15 | 1,076 | 1,093 | 1,067 | 1,090 | 3,068,000 |
| 2003/12/12 | 1,068 | 1,070 | 1,053 | 1,070 | 3,150,000 |
| 2003/12/11 | 1,064 | 1,070 | 1,061 | 1,068 | 1,217,000 |
| 2003/12/10 | 1,052 | 1,058 | 1,043 | 1,047 | 1,126,000 |
| 2003/12/09 | 1,043 | 1,069 | 1,043 | 1,065 | 1,444,000 |
| 2003/12/08 | 1,045 | 1,058 | 1,027 | 1,030 | 1,192,000 |
| 2003/12/05 | 1,074 | 1,089 | 1,056 | 1,057 | 1,329,000 |
| 2003/12/04 | 1,072 | 1,079 | 1,063 | 1,073 | 1,633,000 |
| 2003/12/03 | 1,099 | 1,100 | 1,076 | 1,082 | 2,074,000 |
| 2003/12/02 | 1,085 | 1,117 | 1,084 | 1,103 | 2,678,000 |
| 2003/12/01 | 1,025 | 1,077 | 1,001 | 1,075 | 1,822,000 |
| 2003/11/28 | 1,036 | 1,036 | 1,017 | 1,033 | 1,497,000 |
| 2003/11/27 | 1,038 | 1,038 | 1,026 | 1,035 | 1,202,000 |
| 2003/11/26 | 1,020 | 1,035 | 1,020 | 1,030 | 1,124,000 |
| 2003/11/25 | 1,004 | 1,020 | 998 | 1,011 | 1,432,000 |
| 2003/11/21 | 983 | 995 | 965 | 973 | 735,000 |
| 2003/11/20 | 974 | 994 | 960 | 983 | 1,945,000 |
| 2003/11/19 | 954 | 992 | 952 | 954 | 1,812,000 |
| 2003/11/18 | 985 | 1,008 | 961 | 985 | 1,438,000 |
| 2003/11/17 | 1,049 | 1,049 | 971 | 979 | 1,785,000 |
| 2003/11/14 | 1,055 | 1,092 | 1,050 | 1,050 | 1,541,000 |
| 2003/11/13 | 1,050 | 1,066 | 1,037 | 1,055 | 1,363,000 |
| 2003/11/12 | 1,045 | 1,066 | 1,020 | 1,030 | 1,257,000 |
| 2003/11/11 | 1,090 | 1,090 | 1,032 | 1,052 | 1,136,000 |
| 2003/11/10 | 1,076 | 1,103 | 1,076 | 1,090 | 1,003,000 |
| 2003/11/07 | 1,104 | 1,105 | 1,073 | 1,101 | 1,093,000 |
| 2003/11/06 | 1,113 | 1,114 | 1,088 | 1,101 | 2,636,000 |
| 2003/11/05 | 1,110 | 1,111 | 1,097 | 1,109 | 2,357,000 |
| 2003/11/04 | 1,088 | 1,098 | 1,083 | 1,091 | 1,220,000 |
| 2003/10/31 | 1,100 | 1,100 | 1,068 | 1,079 | 899,000 |
| 2003/10/30 | 1,095 | 1,100 | 1,077 | 1,100 | 907,000 |
| 2003/10/29 | 1,075 | 1,098 | 1,060 | 1,098 | 1,090,000 |
| 2003/10/28 | 1,081 | 1,096 | 1,066 | 1,085 | 1,379,000 |
| 2003/10/27 | 1,071 | 1,092 | 1,060 | 1,092 | 1,484,000 |
| 2003/10/24 | 1,050 | 1,051 | 1,013 | 1,031 | 1,155,000 |
| 2003/10/23 | 1,057 | 1,064 | 1,028 | 1,031 | 1,521,000 |
| 2003/10/22 | 1,077 | 1,089 | 1,053 | 1,056 | 1,178,000 |
| 2003/10/21 | 1,107 | 1,111 | 1,071 | 1,077 | 1,524,000 |
| 2003/10/20 | 1,105 | 1,105 | 1,080 | 1,094 | 1,241,000 |
| 2003/10/17 | 1,100 | 1,106 | 1,075 | 1,078 | 946,000 |
| 2003/10/16 | 1,100 | 1,100 | 1,080 | 1,090 | 2,007,000 |
| 2003/10/15 | 1,120 | 1,123 | 1,091 | 1,097 | 2,947,000 |
| 2003/10/14 | 1,109 | 1,149 | 1,109 | 1,117 | 3,484,000 |
| 2003/10/10 | 1,078 | 1,111 | 1,078 | 1,109 | 2,643,000 |
| 2003/10/09 | 1,090 | 1,096 | 1,074 | 1,078 | 2,629,000 |
| 2003/10/08 | 1,100 | 1,135 | 1,098 | 1,108 | 5,334,000 |
| 2003/10/07 | 1,050 | 1,089 | 1,049 | 1,088 | 2,178,000 |
| 2003/10/06 | 1,090 | 1,093 | 1,050 | 1,050 | 2,034,000 |
| 2003/10/03 | 1,090 | 1,093 | 1,062 | 1,090 | 3,136,000 |
| 2003/10/02 | 1,048 | 1,078 | 1,032 | 1,070 | 3,181,000 |
| 2003/10/01 | 1,026 | 1,029 | 996 | 1,012 | 3,125,000 |
| 2003/09/30 | 1,025 | 1,033 | 1,004 | 1,010 | 1,884,000 |
| 2003/09/29 | 1,027 | 1,028 | 999 | 1,005 | 1,269,000 |
| 2003/09/26 | 1,030 | 1,040 | 1,011 | 1,031 | 1,297,000 |
| 2003/09/25 | 1,025 | 1,045 | 1,015 | 1,031 | 2,456,000 |
| 2003/09/24 | 1,048 | 1,088 | 1,047 | 1,060 | 2,862,000 |
| 2003/09/22 | 1,045 | 1,056 | 1,031 | 1,048 | 1,822,000 |
| 2003/09/19 | 1,090 | 1,105 | 1,056 | 1,056 | 3,026,000 |
| 2003/09/18 | 1,087 | 1,107 | 1,061 | 1,077 | 1,725,000 |
| 2003/09/17 | 1,119 | 1,147 | 1,114 | 1,119 | 2,716,000 |
| 2003/09/16 | 1,082 | 1,100 | 1,070 | 1,100 | 1,162,000 |
| 2003/09/12 | 1,066 | 1,094 | 1,055 | 1,090 | 4,314,000 |
| 2003/09/11 | 1,062 | 1,080 | 1,043 | 1,050 | 1,761,000 |
| 2003/09/10 | 1,083 | 1,097 | 1,079 | 1,092 | 1,593,000 |
| 2003/09/09 | 1,082 | 1,097 | 1,075 | 1,087 | 2,033,000 |
| 2003/09/08 | 1,049 | 1,070 | 1,046 | 1,067 | 1,164,000 |
| 2003/09/05 | 1,044 | 1,048 | 1,030 | 1,042 | 1,938,000 |
| 2003/09/04 | 1,050 | 1,075 | 1,040 | 1,062 | 1,452,000 |
| 2003/09/03 | 1,049 | 1,065 | 1,032 | 1,046 | 1,703,000 |
| 2003/09/02 | 1,031 | 1,043 | 1,018 | 1,032 | 1,141,000 |
| 2003/09/01 | 1,026 | 1,041 | 1,019 | 1,041 | 1,059,000 |
| 2003/08/29 | 1,040 | 1,044 | 1,023 | 1,025 | 1,899,000 |
| 2003/08/28 | 1,029 | 1,040 | 1,018 | 1,021 | 1,542,000 |
| 2003/08/27 | 1,045 | 1,062 | 1,033 | 1,049 | 1,426,000 |
| 2003/08/26 | 1,051 | 1,051 | 1,023 | 1,036 | 1,004,000 |
| 2003/08/25 | 1,051 | 1,061 | 1,044 | 1,050 | 1,051,000 |
| 2003/08/22 | 1,060 | 1,060 | 1,042 | 1,051 | 1,410,000 |
| 2003/08/21 | 1,055 | 1,063 | 1,042 | 1,055 | 2,017,000 |
| 2003/08/20 | 1,033 | 1,050 | 1,022 | 1,049 | 1,902,000 |
| 2003/08/19 | 1,030 | 1,030 | 1,007 | 1,013 | 2,269,000 |
| 2003/08/18 | 1,022 | 1,034 | 1,006 | 1,020 | 1,210,000 |
| 2003/08/15 | 1,050 | 1,060 | 1,010 | 1,033 | 4,112,000 |
| 2003/08/14 | 998 | 1,015 | 990 | 1,015 | 1,035,000 |
| 2003/08/13 | 978 | 1,001 | 978 | 988 | 874,000 |
| 2003/08/12 | 994 | 994 | 979 | 980 | 900,000 |
| 2003/08/11 | 962 | 994 | 961 | 984 | 622,000 |
| 2003/08/08 | 979 | 1,001 | 972 | 972 | 1,682,000 |
| 2003/08/07 | 977 | 977 | 964 | 970 | 1,483,000 |
| 2003/08/06 | 975 | 984 | 970 | 977 | 1,665,000 |
| 2003/08/05 | 987 | 997 | 969 | 979 | 1,645,000 |
| 2003/08/04 | 1,006 | 1,021 | 986 | 986 | 2,099,000 |
| 2003/08/01 | 964 | 1,011 | 945 | 1,005 | 3,415,000 |
| 2003/07/31 | 954 | 958 | 941 | 944 | 965,000 |
| 2003/07/30 | 960 | 962 | 949 | 951 | 1,493,000 |
| 2003/07/29 | 958 | 964 | 945 | 962 | 1,611,000 |
| 2003/07/28 | 940 | 955 | 938 | 955 | 1,070,000 |
| 2003/07/25 | 954 | 955 | 943 | 945 | 1,799,000 |
| 2003/07/24 | 950 | 955 | 938 | 944 | 2,958,000 |
| 2003/07/23 | 965 | 968 | 951 | 963 | 2,328,000 |
| 2003/07/22 | 957 | 961 | 943 | 957 | 1,956,000 |
| 2003/07/18 | 945 | 957 | 943 | 956 | 2,196,000 |
| 2003/07/17 | 945 | 946 | 937 | 938 | 1,385,000 |
| 2003/07/16 | 950 | 950 | 935 | 947 | 2,037,000 |
| 2003/07/15 | 961 | 962 | 940 | 940 | 1,549,000 |
| 2003/07/14 | 968 | 968 | 953 | 961 | 2,179,000 |
| 2003/07/11 | 958 | 958 | 941 | 950 | 2,840,000 |
| 2003/07/10 | 955 | 973 | 944 | 957 | 2,280,000 |
| 2003/07/09 | 915 | 949 | 914 | 949 | 1,529,000 |
| 2003/07/08 | 946 | 949 | 919 | 924 | 1,114,000 |
| 2003/07/07 | 955 | 957 | 942 | 945 | 1,182,000 |
| 2003/07/04 | 940 | 959 | 937 | 959 | 1,460,000 |
| 2003/07/03 | 953 | 978 | 953 | 960 | 2,908,000 |
| 2003/07/02 | 930 | 939 | 917 | 938 | 1,630,000 |
| 2003/07/01 | 911 | 923 | 908 | 923 | 1,326,000 |
| 2003/06/30 | 915 | 924 | 910 | 910 | 1,422,000 |
| 2003/06/27 | 910 | 916 | 904 | 913 | 865,000 |
| 2003/06/26 | 906 | 908 | 898 | 904 | 1,291,000 |
| 2003/06/25 | 901 | 917 | 900 | 904 | 1,645,000 |
| 2003/06/24 | 918 | 923 | 901 | 904 | 1,097,000 |
| 2003/06/23 | 914 | 935 | 914 | 918 | 2,195,000 |
| 2003/06/20 | 895 | 910 | 895 | 905 | 1,748,000 |
| 2003/06/19 | 897 | 900 | 883 | 893 | 1,596,000 |
| 2003/06/18 | 904 | 906 | 883 | 893 | 1,468,000 |
| 2003/06/17 | 904 | 915 | 901 | 903 | 2,481,000 |
| 2003/06/16 | 900 | 902 | 895 | 901 | 792,000 |
| 2003/06/13 | 899 | 905 | 890 | 900 | 4,481,000 |
| 2003/06/12 | 890 | 894 | 881 | 889 | 1,644,000 |
| 2003/06/11 | 891 | 897 | 880 | 883 | 1,412,000 |
| 2003/06/10 | 874 | 887 | 870 | 875 | 1,611,000 |
| 2003/06/09 | 891 | 894 | 875 | 884 | 2,501,000 |
| 2003/06/06 | 900 | 900 | 881 | 890 | 2,309,000 |
| 2003/06/05 | 894 | 900 | 889 | 899 | 1,636,000 |
| 2003/06/04 | 897 | 898 | 885 | 891 | 1,869,000 |
| 2003/06/03 | 899 | 900 | 891 | 897 | 1,664,000 |
| 2003/06/02 | 899 | 905 | 898 | 899 | 2,196,000 |
| 2003/05/30 | 891 | 900 | 890 | 897 | 1,407,000 |
| 2003/05/29 | 886 | 902 | 881 | 896 | 880,000 |
| 2003/05/28 | 881 | 890 | 875 | 885 | 1,125,000 |
| 2003/05/27 | 880 | 880 | 864 | 867 | 1,178,000 |
| 2003/05/26 | 885 | 887 | 871 | 871 | 1,084,000 |
| 2003/05/23 | 867 | 892 | 867 | 885 | 1,901,000 |
| 2003/05/22 | 849 | 864 | 847 | 860 | 2,305,000 |
| 2003/05/21 | 861 | 864 | 847 | 851 | 1,533,000 |
| 2003/05/20 | 875 | 875 | 860 | 871 | 1,164,000 |
| 2003/05/19 | 873 | 875 | 850 | 875 | 1,128,000 |
| 2003/05/16 | 880 | 886 | 876 | 884 | 593,000 |
| 2003/05/15 | 900 | 900 | 880 | 888 | 1,210,000 |
| 2003/05/14 | 903 | 913 | 894 | 905 | 880,000 |
| 2003/05/13 | 911 | 916 | 900 | 903 | 1,124,000 |
| 2003/05/12 | 907 | 922 | 899 | 916 | 1,611,000 |
| 2003/05/09 | 888 | 898 | 879 | 898 | 1,545,000 |
| 2003/05/08 | 878 | 878 | 868 | 878 | 1,062,000 |
| 2003/05/07 | 884 | 885 | 866 | 880 | 1,960,000 |
| 2003/05/06 | 888 | 898 | 876 | 885 | 2,241,000 |
| 2003/05/02 | 885 | 885 | 874 | 879 | 1,363,000 |
| 2003/05/01 | 871 | 885 | 866 | 883 | 1,480,000 |
| 2003/04/30 | 858 | 876 | 855 | 876 | 1,507,000 |
| 2003/04/28 | 856 | 856 | 845 | 847 | 995,000 |
| 2003/04/25 | 838 | 856 | 833 | 856 | 915,000 |
| 2003/04/24 | 850 | 860 | 847 | 848 | 919,000 |
| 2003/04/23 | 844 | 853 | 840 | 841 | 1,539,000 |
| 2003/04/22 | 854 | 855 | 840 | 842 | 820,000 |
| 2003/04/21 | 857 | 867 | 846 | 860 | 1,040,000 |
| 2003/04/18 | 856 | 856 | 848 | 854 | 896,000 |
| 2003/04/17 | 860 | 863 | 853 | 856 | 1,026,000 |
| 2003/04/16 | 868 | 874 | 863 | 870 | 997,000 |
| 2003/04/15 | 867 | 870 | 858 | 859 | 1,163,000 |
| 2003/04/14 | 848 | 864 | 846 | 857 | 1,597,000 |
| 2003/04/11 | 876 | 876 | 855 | 855 | 1,837,000 |
| 2003/04/10 | 883 | 883 | 862 | 866 | 1,280,000 |
| 2003/04/09 | 856 | 895 | 855 | 884 | 2,210,000 |
| 2003/04/08 | 854 | 859 | 843 | 855 | 1,847,000 |
| 2003/04/07 | 876 | 877 | 855 | 864 | 1,545,000 |
| 2003/04/04 | 868 | 884 | 862 | 881 | 1,081,000 |
| 2003/04/03 | 889 | 893 | 851 | 865 | 1,826,000 |
| 2003/04/02 | 868 | 880 | 851 | 879 | 1,264,000 |
| 2003/04/01 | 845 | 861 | 832 | 853 | 1,157,000 |
| 2003/03/31 | 861 | 870 | 838 | 845 | 1,547,000 |
| 2003/03/28 | 897 | 900 | 877 | 881 | 1,371,000 |
| 2003/03/27 | 880 | 888 | 870 | 885 | 1,576,000 |
| 2003/03/26 | 880 | 885 | 877 | 880 | 1,283,000 |
| 2003/03/25 | 857 | 885 | 854 | 865 | 1,719,000 |
| 2003/03/24 | 842 | 858 | 842 | 858 | 1,940,000 |
| 2003/03/20 | 839 | 853 | 828 | 834 | 1,885,000 |
| 2003/03/19 | 854 | 854 | 809 | 833 | 1,663,000 |
| 2003/03/18 | 840 | 860 | 831 | 854 | 2,184,000 |
| 2003/03/17 | 829 | 831 | 813 | 818 | 809,000 |
| 2003/03/14 | 834 | 840 | 823 | 828 | 3,387,000 |
| 2003/03/13 | 827 | 841 | 825 | 833 | 879,000 |
| 2003/03/12 | 826 | 841 | 825 | 825 | 1,261,000 |
| 2003/03/11 | 829 | 837 | 822 | 825 | 1,029,000 |
| 2003/03/10 | 830 | 840 | 825 | 828 | 1,305,000 |
| 2003/03/07 | 830 | 838 | 821 | 823 | 819,000 |
| 2003/03/06 | 840 | 859 | 840 | 843 | 995,000 |
| 2003/03/05 | 840 | 863 | 838 | 850 | 713,000 |
| 2003/03/04 | 845 | 857 | 841 | 849 | 825,000 |
| 2003/03/03 | 842 | 851 | 835 | 849 | 662,000 |
| 2003/02/28 | 845 | 849 | 832 | 834 | 1,021,000 |
| 2003/02/27 | 833 | 844 | 822 | 842 | 1,057,000 |
| 2003/02/26 | 845 | 854 | 831 | 832 | 1,918,000 |
| 2003/02/25 | 846 | 849 | 831 | 835 | 1,011,000 |
| 2003/02/24 | 856 | 860 | 850 | 857 | 691,000 |
| 2003/02/21 | 861 | 869 | 848 | 856 | 687,000 |
| 2003/02/20 | 861 | 865 | 854 | 864 | 996,000 |
| 2003/02/19 | 866 | 878 | 855 | 861 | 1,455,000 |
| 2003/02/18 | 878 | 883 | 866 | 866 | 942,000 |
| 2003/02/17 | 871 | 883 | 870 | 877 | 1,262,000 |
| 2003/02/14 | 866 | 877 | 863 | 869 | 1,483,000 |
| 2003/02/13 | 868 | 868 | 850 | 864 | 970,000 |
| 2003/02/12 | 849 | 869 | 848 | 868 | 1,056,000 |
| 2003/02/10 | 845 | 860 | 843 | 859 | 973,000 |
| 2003/02/07 | 850 | 860 | 841 | 841 | 1,240,000 |
| 2003/02/06 | 864 | 869 | 844 | 850 | 1,409,000 |
| 2003/02/05 | 872 | 886 | 860 | 874 | 1,210,000 |
| 2003/02/04 | 865 | 878 | 865 | 871 | 934,000 |
| 2003/02/03 | 860 | 873 | 848 | 868 | 1,251,000 |
| 2003/01/31 | 850 | 859 | 827 | 859 | 948,000 |
| 2003/01/30 | 846 | 848 | 830 | 840 | 1,480,000 |
| 2003/01/29 | 860 | 862 | 845 | 850 | 1,223,000 |
| 2003/01/28 | 870 | 872 | 853 | 856 | 1,269,000 |
| 2003/01/27 | 867 | 891 | 867 | 891 | 1,363,000 |
| 2003/01/24 | 885 | 903 | 875 | 887 | 1,466,000 |
| 2003/01/23 | 863 | 884 | 858 | 884 | 1,393,000 |
| 2003/01/22 | 873 | 873 | 856 | 862 | 1,298,000 |
| 2003/01/21 | 853 | 885 | 853 | 870 | 1,398,000 |
| 2003/01/20 | 875 | 876 | 855 | 863 | 1,322,000 |
| 2003/01/17 | 873 | 901 | 873 | 879 | 1,183,000 |
| 2003/01/16 | 881 | 889 | 868 | 883 | 2,284,000 |
| 2003/01/15 | 875 | 895 | 866 | 893 | 1,460,000 |
| 2003/01/14 | 848 | 869 | 845 | 866 | 1,162,000 |
| 2003/01/10 | 867 | 867 | 840 | 848 | 1,360,000 |
| 2003/01/09 | 862 | 862 | 848 | 857 | 1,255,000 |
| 2003/01/08 | 860 | 864 | 845 | 862 | 1,120,000 |
| 2003/01/07 | 877 | 879 | 857 | 860 | 1,562,000 |
| 2003/01/06 | 850 | 862 | 841 | 857 | 501,000 |