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 |
|---|---|---|---|---|---|
| 2008/12/30 | 780 | 780 | 763 | 778 | 1,146,000 |
| 2008/12/29 | 753 | 776 | 750 | 776 | 2,045,000 |
| 2008/12/26 | 742 | 745 | 732 | 743 | 1,131,000 |
| 2008/12/25 | 739 | 750 | 736 | 744 | 1,725,000 |
| 2008/12/24 | 726 | 730 | 713 | 722 | 1,768,000 |
| 2008/12/22 | 720 | 740 | 716 | 736 | 2,456,000 |
| 2008/12/19 | 745 | 757 | 727 | 730 | 3,625,000 |
| 2008/12/18 | 735 | 757 | 734 | 741 | 4,875,000 |
| 2008/12/17 | 742 | 749 | 715 | 736 | 4,225,000 |
| 2008/12/16 | 735 | 752 | 725 | 735 | 3,721,000 |
| 2008/12/15 | 756 | 768 | 736 | 750 | 4,291,000 |
| 2008/12/12 | 718 | 750 | 705 | 734 | 9,795,000 |
| 2008/12/11 | 727 | 741 | 718 | 738 | 4,793,000 |
| 2008/12/10 | 729 | 760 | 727 | 747 | 6,384,000 |
| 2008/12/09 | 735 | 743 | 724 | 739 | 4,885,000 |
| 2008/12/08 | 734 | 762 | 730 | 741 | 2,792,000 |
| 2008/12/05 | 736 | 743 | 720 | 725 | 3,550,000 |
| 2008/12/04 | 720 | 730 | 700 | 706 | 4,479,000 |
| 2008/12/03 | 736 | 747 | 713 | 727 | 4,002,000 |
| 2008/12/02 | 698 | 742 | 695 | 722 | 3,025,000 |
| 2008/12/01 | 778 | 778 | 750 | 758 | 1,791,000 |
| 2008/11/28 | 769 | 780 | 753 | 777 | 2,770,000 |
| 2008/11/27 | 768 | 774 | 757 | 769 | 2,421,000 |
| 2008/11/26 | 755 | 769 | 746 | 758 | 1,958,000 |
| 2008/11/25 | 780 | 780 | 736 | 768 | 5,030,000 |
| 2008/11/21 | 698 | 744 | 694 | 736 | 4,988,000 |
| 2008/11/20 | 784 | 784 | 741 | 747 | 3,275,000 |
| 2008/11/19 | 790 | 802 | 781 | 793 | 3,462,000 |
| 2008/11/18 | 793 | 809 | 781 | 796 | 2,474,000 |
| 2008/11/17 | 799 | 835 | 781 | 803 | 4,008,000 |
| 2008/11/14 | 806 | 825 | 792 | 799 | 5,364,000 |
| 2008/11/13 | 756 | 796 | 754 | 786 | 3,361,000 |
| 2008/11/12 | 802 | 805 | 779 | 796 | 4,554,000 |
| 2008/11/11 | 814 | 846 | 809 | 822 | 4,932,000 |
| 2008/11/10 | 870 | 871 | 842 | 864 | 4,071,000 |
| 2008/11/07 | 790 | 866 | 790 | 830 | 8,953,000 |
| 2008/11/06 | 920 | 921 | 890 | 890 | 4,144,000 |
| 2008/11/05 | 1,025 | 1,034 | 974 | 990 | 8,848,000 |
| 2008/11/04 | 995 | 1,010 | 991 | 1,004 | 7,089,000 |
| 2008/10/31 | 915 | 988 | 911 | 965 | 7,700,000 |
| 2008/10/30 | 875 | 905 | 857 | 905 | 4,882,000 |
| 2008/10/29 | 742 | 807 | 742 | 805 | 5,260,000 |
| 2008/10/28 | 653 | 717 | 642 | 712 | 5,120,000 |
| 2008/10/27 | 713 | 726 | 652 | 663 | 6,097,000 |
| 2008/10/24 | 766 | 766 | 730 | 733 | 4,920,000 |
| 2008/10/23 | 730 | 774 | 718 | 765 | 4,175,000 |
| 2008/10/22 | 820 | 829 | 768 | 768 | 2,770,000 |
| 2008/10/21 | 850 | 855 | 833 | 850 | 2,536,000 |
| 2008/10/20 | 792 | 814 | 770 | 811 | 3,027,000 |
| 2008/10/17 | 751 | 793 | 751 | 782 | 4,323,000 |
| 2008/10/16 | 758 | 766 | 740 | 740 | 4,516,000 |
| 2008/10/15 | 797 | 847 | 778 | 838 | 4,678,000 |
| 2008/10/14 | 752 | 797 | 740 | 797 | 3,850,000 |
| 2008/10/10 | 657 | 717 | 657 | 697 | 5,739,000 |
| 2008/10/09 | 760 | 799 | 752 | 757 | 5,982,000 |
| 2008/10/08 | 809 | 819 | 773 | 779 | 4,510,000 |
| 2008/10/07 | 823 | 869 | 780 | 849 | 5,611,000 |
| 2008/10/06 | 868 | 870 | 812 | 822 | 5,277,000 |
| 2008/10/03 | 935 | 942 | 904 | 906 | 3,640,000 |
| 2008/10/02 | 966 | 976 | 943 | 945 | 4,303,000 |
| 2008/10/01 | 957 | 980 | 957 | 966 | 3,103,000 |
| 2008/09/30 | 937 | 966 | 928 | 954 | 2,936,000 |
| 2008/09/29 | 1,009 | 1,023 | 968 | 973 | 3,060,000 |
| 2008/09/26 | 1,020 | 1,033 | 998 | 1,015 | 2,366,000 |
| 2008/09/25 | 1,010 | 1,013 | 985 | 1,008 | 2,145,000 |
| 2008/09/24 | 999 | 1,013 | 984 | 1,010 | 3,033,000 |
| 2008/09/22 | 1,020 | 1,033 | 1,002 | 1,019 | 2,511,000 |
| 2008/09/19 | 961 | 1,013 | 961 | 1,005 | 3,534,000 |
| 2008/09/18 | 928 | 960 | 928 | 955 | 4,520,000 |
| 2008/09/17 | 944 | 970 | 930 | 968 | 5,552,000 |
| 2008/09/16 | 937 | 965 | 925 | 954 | 4,658,000 |
| 2008/09/12 | 970 | 989 | 966 | 987 | 4,908,000 |
| 2008/09/11 | 970 | 988 | 961 | 965 | 3,977,000 |
| 2008/09/10 | 965 | 1,001 | 965 | 995 | 3,428,000 |
| 2008/09/09 | 973 | 984 | 969 | 979 | 2,729,000 |
| 2008/09/08 | 935 | 995 | 935 | 988 | 4,891,000 |
| 2008/09/05 | 889 | 931 | 888 | 926 | 5,254,000 |
| 2008/09/04 | 954 | 967 | 902 | 910 | 9,204,000 |
| 2008/09/03 | 985 | 988 | 966 | 970 | 4,157,000 |
| 2008/09/02 | 980 | 996 | 956 | 965 | 8,435,000 |
| 2008/09/01 | 1,028 | 1,029 | 990 | 990 | 5,888,000 |
| 2008/08/29 | 1,023 | 1,047 | 1,018 | 1,043 | 5,577,000 |
| 2008/08/28 | 1,007 | 1,038 | 1,005 | 1,012 | 3,168,000 |
| 2008/08/27 | 1,025 | 1,027 | 1,005 | 1,007 | 2,873,000 |
| 2008/08/26 | 993 | 1,031 | 988 | 1,029 | 4,288,000 |
| 2008/08/25 | 997 | 1,010 | 990 | 1,002 | 3,311,000 |
| 2008/08/22 | 984 | 999 | 977 | 980 | 1,899,000 |
| 2008/08/21 | 965 | 990 | 962 | 981 | 2,300,000 |
| 2008/08/20 | 945 | 981 | 943 | 965 | 2,126,000 |
| 2008/08/19 | 967 | 975 | 953 | 955 | 3,352,000 |
| 2008/08/18 | 975 | 1,023 | 975 | 997 | 2,986,000 |
| 2008/08/15 | 965 | 990 | 965 | 985 | 1,985,000 |
| 2008/08/14 | 961 | 968 | 947 | 960 | 2,447,000 |
| 2008/08/13 | 985 | 991 | 954 | 962 | 2,135,000 |
| 2008/08/12 | 1,004 | 1,004 | 980 | 985 | 2,042,000 |
| 2008/08/11 | 967 | 1,000 | 967 | 994 | 2,353,000 |
| 2008/08/08 | 935 | 973 | 923 | 971 | 3,707,000 |
| 2008/08/07 | 955 | 958 | 928 | 944 | 2,102,000 |
| 2008/08/06 | 948 | 977 | 948 | 965 | 2,579,000 |
| 2008/08/05 | 942 | 957 | 937 | 940 | 1,815,000 |
| 2008/08/04 | 969 | 971 | 944 | 950 | 3,048,000 |
| 2008/08/01 | 1,007 | 1,007 | 955 | 965 | 2,564,000 |
| 2008/07/31 | 1,014 | 1,027 | 1,004 | 1,017 | 3,220,000 |
| 2008/07/30 | 990 | 1,015 | 987 | 1,013 | 3,486,000 |
| 2008/07/29 | 980 | 980 | 952 | 970 | 2,741,000 |
| 2008/07/28 | 960 | 999 | 960 | 984 | 3,564,000 |
| 2008/07/25 | 982 | 983 | 964 | 971 | 4,063,000 |
| 2008/07/24 | 960 | 992 | 959 | 992 | 6,013,000 |
| 2008/07/23 | 941 | 949 | 929 | 935 | 3,784,000 |
| 2008/07/22 | 874 | 920 | 871 | 920 | 3,167,000 |
| 2008/07/18 | 910 | 914 | 882 | 884 | 2,171,000 |
| 2008/07/17 | 888 | 903 | 885 | 901 | 5,894,000 |
| 2008/07/16 | 874 | 880 | 854 | 862 | 6,284,000 |
| 2008/07/15 | 917 | 917 | 898 | 899 | 3,484,000 |
| 2008/07/14 | 942 | 952 | 934 | 937 | 4,305,000 |
| 2008/07/11 | 974 | 974 | 933 | 945 | 4,163,000 |
| 2008/07/10 | 947 | 973 | 944 | 965 | 2,502,000 |
| 2008/07/09 | 945 | 969 | 941 | 957 | 3,149,000 |
| 2008/07/08 | 963 | 963 | 930 | 938 | 2,629,000 |
| 2008/07/07 | 955 | 978 | 943 | 973 | 2,766,000 |
| 2008/07/04 | 957 | 959 | 929 | 945 | 3,645,000 |
| 2008/07/03 | 949 | 968 | 941 | 961 | 3,354,000 |
| 2008/07/02 | 980 | 980 | 957 | 959 | 2,805,000 |
| 2008/07/01 | 992 | 1,022 | 984 | 984 | 2,271,000 |
| 2008/06/30 | 991 | 1,006 | 978 | 991 | 3,505,000 |
| 2008/06/27 | 980 | 999 | 973 | 981 | 3,678,000 |
| 2008/06/26 | 1,000 | 1,014 | 990 | 1,001 | 3,026,000 |
| 2008/06/25 | 1,005 | 1,005 | 976 | 999 | 4,460,000 |
| 2008/06/24 | 1,010 | 1,022 | 1,002 | 1,011 | 3,670,000 |
| 2008/06/23 | 1,015 | 1,028 | 1,007 | 1,016 | 4,476,000 |
| 2008/06/20 | 1,064 | 1,064 | 1,039 | 1,042 | 4,796,000 |
| 2008/06/19 | 1,068 | 1,068 | 1,029 | 1,043 | 5,160,000 |
| 2008/06/18 | 1,075 | 1,091 | 1,075 | 1,077 | 3,562,000 |
| 2008/06/17 | 1,076 | 1,098 | 1,067 | 1,093 | 6,419,000 |
| 2008/06/16 | 1,105 | 1,105 | 1,090 | 1,093 | 5,314,000 |
| 2008/06/13 | 1,116 | 1,116 | 1,078 | 1,103 | 10,557,000 |
| 2008/06/12 | 1,087 | 1,087 | 1,061 | 1,076 | 3,592,000 |
| 2008/06/11 | 1,095 | 1,104 | 1,082 | 1,092 | 4,353,000 |
| 2008/06/10 | 1,105 | 1,109 | 1,076 | 1,081 | 4,211,000 |
| 2008/06/09 | 1,066 | 1,104 | 1,059 | 1,095 | 3,363,000 |
| 2008/06/06 | 1,119 | 1,119 | 1,090 | 1,093 | 2,885,000 |
| 2008/06/05 | 1,094 | 1,099 | 1,063 | 1,099 | 7,260,000 |
| 2008/06/04 | 1,040 | 1,099 | 1,035 | 1,099 | 6,098,000 |
| 2008/06/03 | 1,095 | 1,105 | 1,064 | 1,074 | 7,119,000 |
| 2008/06/02 | 1,111 | 1,127 | 1,089 | 1,121 | 5,800,000 |
| 2008/05/30 | 1,129 | 1,134 | 1,113 | 1,115 | 5,923,000 |
| 2008/05/29 | 1,089 | 1,100 | 1,077 | 1,091 | 5,436,000 |
| 2008/05/28 | 1,085 | 1,085 | 1,044 | 1,057 | 4,356,000 |
| 2008/05/27 | 1,079 | 1,091 | 1,072 | 1,081 | 2,199,000 |
| 2008/05/26 | 1,086 | 1,087 | 1,054 | 1,058 | 1,750,000 |
| 2008/05/23 | 1,096 | 1,117 | 1,089 | 1,097 | 4,095,000 |
| 2008/05/22 | 1,050 | 1,087 | 1,040 | 1,087 | 2,882,000 |
| 2008/05/21 | 1,102 | 1,108 | 1,072 | 1,080 | 3,594,000 |
| 2008/05/20 | 1,125 | 1,153 | 1,125 | 1,126 | 6,743,000 |
| 2008/05/19 | 1,107 | 1,122 | 1,092 | 1,100 | 2,130,000 |
| 2008/05/16 | 1,125 | 1,138 | 1,099 | 1,105 | 2,516,000 |
| 2008/05/15 | 1,120 | 1,134 | 1,107 | 1,112 | 4,513,000 |
| 2008/05/14 | 1,041 | 1,103 | 1,041 | 1,094 | 5,682,000 |
| 2008/05/13 | 1,051 | 1,067 | 1,023 | 1,061 | 4,173,000 |
| 2008/05/12 | 1,029 | 1,066 | 1,020 | 1,050 | 2,156,000 |
| 2008/05/09 | 1,072 | 1,086 | 1,040 | 1,044 | 5,110,000 |
| 2008/05/08 | 1,053 | 1,058 | 1,031 | 1,052 | 4,802,000 |
| 2008/05/07 | 1,020 | 1,063 | 1,019 | 1,063 | 6,995,000 |
| 2008/05/02 | 990 | 1,004 | 977 | 1,000 | 3,712,000 |
| 2008/05/01 | 979 | 984 | 956 | 957 | 6,675,000 |
| 2008/04/30 | 991 | 1,024 | 983 | 989 | 5,968,000 |
| 2008/04/28 | 990 | 1,044 | 987 | 1,011 | 6,868,000 |
| 2008/04/25 | 945 | 993 | 945 | 987 | 4,746,000 |
| 2008/04/24 | 938 | 967 | 938 | 941 | 3,611,000 |
| 2008/04/23 | 921 | 952 | 916 | 928 | 3,320,000 |
| 2008/04/22 | 937 | 940 | 926 | 929 | 3,090,000 |
| 2008/04/21 | 972 | 976 | 957 | 963 | 4,155,000 |
| 2008/04/18 | 919 | 954 | 915 | 952 | 3,134,000 |
| 2008/04/17 | 957 | 971 | 946 | 954 | 3,497,000 |
| 2008/04/16 | 929 | 939 | 920 | 937 | 1,539,000 |
| 2008/04/15 | 908 | 924 | 897 | 919 | 2,445,000 |
| 2008/04/14 | 907 | 912 | 895 | 908 | 3,584,000 |
| 2008/04/11 | 908 | 930 | 898 | 926 | 5,633,000 |
| 2008/04/10 | 900 | 904 | 881 | 882 | 4,176,000 |
| 2008/04/09 | 948 | 961 | 902 | 902 | 4,096,000 |
| 2008/04/08 | 933 | 951 | 927 | 938 | 5,095,000 |
| 2008/04/07 | 961 | 975 | 938 | 973 | 3,227,000 |
| 2008/04/04 | 989 | 997 | 955 | 958 | 6,602,000 |
| 2008/04/03 | 973 | 993 | 955 | 989 | 4,064,000 |
| 2008/04/02 | 932 | 970 | 930 | 968 | 5,886,000 |
| 2008/04/01 | 902 | 931 | 890 | 917 | 5,930,000 |
| 2008/03/31 | 938 | 950 | 918 | 922 | 3,917,000 |
| 2008/03/28 | 910 | 942 | 893 | 930 | 6,194,000 |
| 2008/03/27 | 954 | 961 | 935 | 950 | 3,823,000 |
| 2008/03/26 | 953 | 967 | 939 | 960 | 2,953,000 |
| 2008/03/25 | 963 | 965 | 932 | 952 | 8,406,000 |
| 2008/03/24 | 944 | 975 | 938 | 965 | 2,865,000 |
| 2008/03/21 | 921 | 947 | 917 | 944 | 5,120,000 |
| 2008/03/19 | 891 | 907 | 882 | 907 | 5,461,000 |
| 2008/03/18 | 834 | 866 | 829 | 861 | 8,976,000 |
| 2008/03/17 | 860 | 866 | 823 | 824 | 8,384,000 |
| 2008/03/14 | 890 | 904 | 876 | 885 | 15,454,000 |
| 2008/03/13 | 903 | 904 | 876 | 880 | 9,522,000 |
| 2008/03/12 | 919 | 939 | 919 | 933 | 5,710,000 |
| 2008/03/11 | 898 | 914 | 885 | 909 | 5,367,000 |
| 2008/03/10 | 907 | 915 | 902 | 908 | 4,544,000 |
| 2008/03/07 | 905 | 933 | 895 | 917 | 8,247,000 |
| 2008/03/06 | 951 | 980 | 928 | 963 | 12,143,000 |
| 2008/03/05 | 970 | 972 | 949 | 961 | 8,856,000 |
| 2008/03/04 | 950 | 989 | 939 | 980 | 14,516,000 |
| 2008/03/03 | 1,040 | 1,059 | 1,030 | 1,030 | 6,580,000 |
| 2008/02/29 | 1,085 | 1,108 | 1,078 | 1,094 | 4,893,000 |
| 2008/02/28 | 1,134 | 1,134 | 1,107 | 1,125 | 3,438,000 |
| 2008/02/27 | 1,143 | 1,148 | 1,130 | 1,134 | 2,270,000 |
| 2008/02/26 | 1,140 | 1,148 | 1,121 | 1,124 | 5,732,000 |
| 2008/02/25 | 1,090 | 1,107 | 1,082 | 1,100 | 3,578,000 |
| 2008/02/22 | 1,080 | 1,083 | 1,050 | 1,059 | 4,717,000 |
| 2008/02/21 | 1,079 | 1,114 | 1,068 | 1,098 | 3,741,000 |
| 2008/02/20 | 1,105 | 1,112 | 1,061 | 1,061 | 4,775,000 |
| 2008/02/19 | 1,109 | 1,119 | 1,100 | 1,110 | 4,808,000 |
| 2008/02/18 | 1,076 | 1,104 | 1,067 | 1,088 | 3,764,000 |
| 2008/02/15 | 1,091 | 1,098 | 1,062 | 1,084 | 4,830,000 |
| 2008/02/14 | 1,092 | 1,124 | 1,084 | 1,111 | 5,329,000 |
| 2008/02/13 | 1,099 | 1,112 | 1,071 | 1,072 | 5,550,000 |
| 2008/02/12 | 1,061 | 1,124 | 1,048 | 1,102 | 4,910,000 |
| 2008/02/08 | 1,169 | 1,184 | 1,137 | 1,141 | 3,846,000 |
| 2008/02/07 | 1,165 | 1,196 | 1,156 | 1,189 | 2,985,000 |
| 2008/02/06 | 1,183 | 1,202 | 1,159 | 1,184 | 6,421,000 |
| 2008/02/05 | 1,255 | 1,264 | 1,236 | 1,255 | 4,031,000 |
| 2008/02/04 | 1,230 | 1,257 | 1,222 | 1,248 | 7,875,000 |
| 2008/02/01 | 1,180 | 1,205 | 1,158 | 1,182 | 4,991,000 |
| 2008/01/31 | 1,120 | 1,184 | 1,109 | 1,179 | 4,355,000 |
| 2008/01/30 | 1,162 | 1,185 | 1,149 | 1,160 | 4,151,000 |
| 2008/01/29 | 1,127 | 1,165 | 1,119 | 1,160 | 6,462,000 |
| 2008/01/28 | 1,155 | 1,173 | 1,114 | 1,127 | 5,368,000 |
| 2008/01/25 | 1,189 | 1,200 | 1,168 | 1,194 | 8,493,000 |
| 2008/01/24 | 1,108 | 1,203 | 1,104 | 1,188 | 8,939,000 |
| 2008/01/23 | 1,110 | 1,121 | 1,073 | 1,099 | 6,144,000 |
| 2008/01/22 | 1,117 | 1,136 | 1,095 | 1,099 | 6,830,000 |
| 2008/01/21 | 1,180 | 1,186 | 1,154 | 1,157 | 4,203,000 |
| 2008/01/18 | 1,140 | 1,203 | 1,115 | 1,200 | 7,982,000 |
| 2008/01/17 | 1,148 | 1,210 | 1,125 | 1,200 | 9,195,000 |
| 2008/01/16 | 1,104 | 1,137 | 1,070 | 1,108 | 8,008,000 |
| 2008/01/15 | 1,145 | 1,148 | 1,096 | 1,104 | 7,019,000 |
| 2008/01/11 | 1,189 | 1,195 | 1,142 | 1,147 | 7,144,000 |
| 2008/01/10 | 1,212 | 1,220 | 1,186 | 1,191 | 5,667,000 |
| 2008/01/09 | 1,135 | 1,211 | 1,122 | 1,211 | 7,183,000 |
| 2008/01/08 | 1,158 | 1,158 | 1,135 | 1,152 | 5,924,000 |
| 2008/01/07 | 1,168 | 1,174 | 1,144 | 1,169 | 3,725,000 |
| 2008/01/04 | 1,167 | 1,179 | 1,152 | 1,168 | 3,514,000 |