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 |
|---|---|---|---|---|---|
| 2009/12/30 | 849 | 851 | 838 | 839 | 1,612,000 |
| 2009/12/29 | 841 | 848 | 836 | 845 | 2,246,000 |
| 2009/12/28 | 822 | 840 | 822 | 837 | 2,760,000 |
| 2009/12/25 | 819 | 821 | 815 | 818 | 1,731,000 |
| 2009/12/24 | 812 | 820 | 811 | 816 | 2,213,000 |
| 2009/12/22 | 811 | 819 | 811 | 818 | 1,669,000 |
| 2009/12/21 | 813 | 818 | 808 | 811 | 1,895,000 |
| 2009/12/18 | 800 | 809 | 787 | 804 | 3,205,000 |
| 2009/12/17 | 816 | 819 | 805 | 805 | 1,593,000 |
| 2009/12/16 | 805 | 821 | 804 | 812 | 4,057,000 |
| 2009/12/15 | 795 | 807 | 787 | 797 | 1,906,000 |
| 2009/12/14 | 802 | 805 | 783 | 795 | 1,700,000 |
| 2009/12/11 | 790 | 799 | 780 | 797 | 5,393,000 |
| 2009/12/10 | 778 | 800 | 777 | 779 | 3,106,000 |
| 2009/12/09 | 799 | 803 | 777 | 778 | 3,189,000 |
| 2009/12/08 | 797 | 811 | 793 | 798 | 3,122,000 |
| 2009/12/07 | 812 | 820 | 788 | 795 | 3,696,000 |
| 2009/12/04 | 796 | 797 | 788 | 796 | 2,465,000 |
| 2009/12/03 | 791 | 808 | 785 | 806 | 2,445,000 |
| 2009/12/02 | 768 | 790 | 768 | 781 | 1,760,000 |
| 2009/12/01 | 763 | 790 | 749 | 788 | 3,490,000 |
| 2009/11/30 | 729 | 762 | 724 | 762 | 4,259,000 |
| 2009/11/27 | 725 | 735 | 718 | 723 | 3,214,000 |
| 2009/11/26 | 736 | 754 | 735 | 749 | 2,099,000 |
| 2009/11/25 | 763 | 764 | 749 | 753 | 2,488,000 |
| 2009/11/24 | 777 | 777 | 750 | 756 | 3,321,000 |
| 2009/11/20 | 750 | 777 | 750 | 777 | 3,786,000 |
| 2009/11/19 | 769 | 771 | 743 | 749 | 2,789,000 |
| 2009/11/18 | 775 | 784 | 761 | 768 | 2,447,000 |
| 2009/11/17 | 774 | 784 | 757 | 784 | 3,330,000 |
| 2009/11/16 | 777 | 787 | 767 | 773 | 2,080,000 |
| 2009/11/13 | 776 | 796 | 770 | 777 | 2,895,000 |
| 2009/11/12 | 778 | 783 | 764 | 779 | 3,283,000 |
| 2009/11/11 | 798 | 801 | 775 | 778 | 2,499,000 |
| 2009/11/10 | 786 | 795 | 780 | 788 | 2,562,000 |
| 2009/11/09 | 787 | 788 | 775 | 779 | 1,624,000 |
| 2009/11/06 | 790 | 792 | 781 | 787 | 2,341,000 |
| 2009/11/05 | 788 | 796 | 786 | 792 | 2,506,000 |
| 2009/11/04 | 789 | 808 | 777 | 798 | 3,808,000 |
| 2009/11/02 | 792 | 799 | 786 | 791 | 2,562,000 |
| 2009/10/30 | 800 | 806 | 785 | 798 | 2,568,000 |
| 2009/10/29 | 771 | 788 | 761 | 784 | 3,663,000 |
| 2009/10/28 | 794 | 797 | 779 | 782 | 2,182,000 |
| 2009/10/27 | 809 | 811 | 789 | 793 | 2,594,000 |
| 2009/10/26 | 799 | 822 | 796 | 810 | 3,549,000 |
| 2009/10/23 | 802 | 831 | 797 | 802 | 5,824,000 |
| 2009/10/22 | 784 | 792 | 780 | 790 | 2,784,000 |
| 2009/10/21 | 798 | 798 | 779 | 789 | 3,583,000 |
| 2009/10/20 | 785 | 800 | 785 | 789 | 4,676,000 |
| 2009/10/19 | 767 | 776 | 759 | 776 | 2,586,000 |
| 2009/10/16 | 785 | 785 | 765 | 771 | 2,352,000 |
| 2009/10/15 | 783 | 786 | 770 | 775 | 4,078,000 |
| 2009/10/14 | 776 | 793 | 755 | 767 | 5,422,000 |
| 2009/10/13 | 755 | 763 | 743 | 754 | 3,917,000 |
| 2009/10/09 | 748 | 753 | 737 | 753 | 3,262,000 |
| 2009/10/08 | 750 | 750 | 735 | 743 | 2,410,000 |
| 2009/10/07 | 721 | 750 | 712 | 747 | 4,661,000 |
| 2009/10/06 | 760 | 760 | 718 | 729 | 5,847,000 |
| 2009/10/05 | 763 | 763 | 738 | 750 | 3,424,000 |
| 2009/10/02 | 774 | 781 | 766 | 769 | 4,729,000 |
| 2009/10/01 | 793 | 793 | 765 | 771 | 4,832,000 |
| 2009/09/30 | 804 | 810 | 798 | 810 | 2,003,000 |
| 2009/09/29 | 801 | 807 | 793 | 801 | 3,501,000 |
| 2009/09/28 | 813 | 819 | 802 | 808 | 2,565,000 |
| 2009/09/25 | 835 | 835 | 811 | 823 | 2,246,000 |
| 2009/09/24 | 832 | 859 | 830 | 850 | 4,831,000 |
| 2009/09/18 | 835 | 835 | 808 | 822 | 2,390,000 |
| 2009/09/17 | 832 | 843 | 829 | 835 | 2,214,000 |
| 2009/09/16 | 842 | 845 | 827 | 831 | 2,666,000 |
| 2009/09/15 | 850 | 865 | 846 | 849 | 2,455,000 |
| 2009/09/14 | 868 | 868 | 844 | 855 | 2,174,000 |
| 2009/09/11 | 894 | 894 | 867 | 873 | 5,618,000 |
| 2009/09/10 | 860 | 890 | 855 | 884 | 4,234,000 |
| 2009/09/09 | 849 | 856 | 840 | 851 | 2,122,000 |
| 2009/09/08 | 856 | 858 | 848 | 857 | 3,388,000 |
| 2009/09/07 | 858 | 858 | 844 | 849 | 1,524,000 |
| 2009/09/04 | 856 | 856 | 840 | 848 | 3,270,000 |
| 2009/09/03 | 841 | 852 | 829 | 846 | 3,337,000 |
| 2009/09/02 | 858 | 860 | 844 | 848 | 3,642,000 |
| 2009/09/01 | 901 | 904 | 883 | 892 | 2,105,000 |
| 2009/08/31 | 880 | 900 | 876 | 894 | 3,909,000 |
| 2009/08/28 | 880 | 880 | 856 | 864 | 2,512,000 |
| 2009/08/27 | 873 | 873 | 850 | 870 | 3,058,000 |
| 2009/08/26 | 889 | 904 | 875 | 876 | 4,262,000 |
| 2009/08/25 | 890 | 897 | 877 | 888 | 2,172,000 |
| 2009/08/24 | 898 | 901 | 884 | 890 | 1,658,000 |
| 2009/08/21 | 890 | 892 | 856 | 868 | 2,105,000 |
| 2009/08/20 | 858 | 892 | 855 | 889 | 1,812,000 |
| 2009/08/19 | 875 | 875 | 856 | 860 | 1,570,000 |
| 2009/08/18 | 865 | 886 | 861 | 877 | 1,849,000 |
| 2009/08/17 | 899 | 900 | 873 | 875 | 2,177,000 |
| 2009/08/14 | 912 | 924 | 902 | 916 | 3,161,000 |
| 2009/08/13 | 908 | 908 | 899 | 902 | 2,300,000 |
| 2009/08/12 | 879 | 894 | 876 | 891 | 2,378,000 |
| 2009/08/11 | 870 | 902 | 863 | 899 | 2,463,000 |
| 2009/08/10 | 886 | 886 | 861 | 868 | 2,444,000 |
| 2009/08/07 | 866 | 869 | 850 | 866 | 2,947,000 |
| 2009/08/06 | 868 | 881 | 854 | 873 | 4,347,000 |
| 2009/08/05 | 865 | 882 | 851 | 867 | 3,448,000 |
| 2009/08/04 | 912 | 916 | 888 | 893 | 2,720,000 |
| 2009/08/03 | 894 | 895 | 879 | 892 | 1,511,000 |
| 2009/07/31 | 869 | 892 | 863 | 892 | 2,914,000 |
| 2009/07/30 | 872 | 872 | 848 | 859 | 2,392,000 |
| 2009/07/29 | 874 | 877 | 871 | 876 | 2,139,000 |
| 2009/07/28 | 883 | 885 | 872 | 884 | 2,737,000 |
| 2009/07/27 | 900 | 902 | 885 | 889 | 3,915,000 |
| 2009/07/24 | 867 | 870 | 859 | 870 | 2,311,000 |
| 2009/07/23 | 865 | 874 | 856 | 860 | 2,716,000 |
| 2009/07/22 | 877 | 878 | 866 | 872 | 1,652,000 |
| 2009/07/21 | 874 | 894 | 861 | 873 | 3,405,000 |
| 2009/07/17 | 847 | 857 | 843 | 854 | 1,836,000 |
| 2009/07/16 | 863 | 863 | 828 | 833 | 3,436,000 |
| 2009/07/15 | 847 | 848 | 826 | 836 | 2,704,000 |
| 2009/07/14 | 842 | 847 | 821 | 837 | 4,300,000 |
| 2009/07/13 | 858 | 868 | 828 | 831 | 3,789,000 |
| 2009/07/10 | 881 | 882 | 856 | 871 | 3,842,000 |
| 2009/07/09 | 890 | 905 | 882 | 887 | 2,198,000 |
| 2009/07/08 | 908 | 913 | 892 | 900 | 2,596,000 |
| 2009/07/07 | 942 | 949 | 932 | 937 | 1,965,000 |
| 2009/07/06 | 941 | 946 | 926 | 930 | 1,333,000 |
| 2009/07/03 | 952 | 955 | 929 | 947 | 2,229,000 |
| 2009/07/02 | 986 | 987 | 955 | 956 | 2,205,000 |
| 2009/07/01 | 965 | 994 | 964 | 975 | 1,975,000 |
| 2009/06/30 | 978 | 987 | 969 | 980 | 2,272,000 |
| 2009/06/29 | 973 | 987 | 951 | 958 | 2,033,000 |
| 2009/06/26 | 970 | 981 | 952 | 977 | 1,867,000 |
| 2009/06/25 | 944 | 977 | 942 | 969 | 2,750,000 |
| 2009/06/24 | 963 | 967 | 937 | 942 | 2,179,000 |
| 2009/06/23 | 961 | 966 | 942 | 957 | 3,899,000 |
| 2009/06/22 | 943 | 983 | 938 | 971 | 3,050,000 |
| 2009/06/19 | 951 | 973 | 949 | 952 | 1,709,000 |
| 2009/06/18 | 952 | 965 | 951 | 957 | 2,198,000 |
| 2009/06/17 | 978 | 1,001 | 975 | 982 | 3,569,000 |
| 2009/06/16 | 1,004 | 1,010 | 950 | 952 | 2,883,000 |
| 2009/06/15 | 982 | 1,018 | 980 | 1,008 | 3,544,000 |
| 2009/06/12 | 940 | 986 | 934 | 982 | 8,196,000 |
| 2009/06/11 | 941 | 948 | 924 | 924 | 2,696,000 |
| 2009/06/10 | 892 | 931 | 891 | 926 | 3,043,000 |
| 2009/06/09 | 900 | 911 | 884 | 893 | 1,522,000 |
| 2009/06/08 | 891 | 911 | 891 | 896 | 2,054,000 |
| 2009/06/05 | 910 | 910 | 883 | 891 | 3,423,000 |
| 2009/06/04 | 921 | 929 | 899 | 900 | 2,856,000 |
| 2009/06/03 | 948 | 954 | 927 | 928 | 1,661,000 |
| 2009/06/02 | 957 | 961 | 947 | 947 | 2,104,000 |
| 2009/06/01 | 920 | 949 | 919 | 944 | 1,879,000 |
| 2009/05/29 | 925 | 928 | 913 | 921 | 4,307,000 |
| 2009/05/28 | 930 | 939 | 919 | 926 | 1,975,000 |
| 2009/05/27 | 941 | 952 | 940 | 941 | 2,493,000 |
| 2009/05/26 | 947 | 948 | 923 | 931 | 1,713,000 |
| 2009/05/25 | 925 | 944 | 925 | 937 | 2,523,000 |
| 2009/05/22 | 895 | 913 | 890 | 911 | 2,157,000 |
| 2009/05/21 | 908 | 913 | 889 | 911 | 1,857,000 |
| 2009/05/20 | 912 | 920 | 905 | 910 | 1,907,000 |
| 2009/05/19 | 900 | 913 | 900 | 903 | 2,237,000 |
| 2009/05/18 | 900 | 900 | 876 | 880 | 1,892,000 |
| 2009/05/15 | 895 | 910 | 891 | 906 | 2,504,000 |
| 2009/05/14 | 877 | 879 | 863 | 875 | 2,692,000 |
| 2009/05/13 | 898 | 912 | 883 | 892 | 2,512,000 |
| 2009/05/12 | 928 | 934 | 901 | 903 | 2,871,000 |
| 2009/05/11 | 917 | 955 | 917 | 937 | 2,547,000 |
| 2009/05/08 | 931 | 944 | 909 | 924 | 3,079,000 |
| 2009/05/07 | 885 | 929 | 883 | 924 | 3,898,000 |
| 2009/05/01 | 848 | 860 | 844 | 855 | 2,055,000 |
| 2009/04/30 | 852 | 859 | 843 | 847 | 2,830,000 |
| 2009/04/28 | 856 | 864 | 818 | 822 | 2,714,000 |
| 2009/04/27 | 858 | 887 | 848 | 855 | 2,613,000 |
| 2009/04/24 | 856 | 856 | 835 | 844 | 2,452,000 |
| 2009/04/23 | 827 | 857 | 820 | 855 | 2,638,000 |
| 2009/04/22 | 833 | 835 | 814 | 816 | 2,022,000 |
| 2009/04/21 | 843 | 843 | 813 | 823 | 1,643,000 |
| 2009/04/20 | 850 | 854 | 836 | 845 | 1,600,000 |
| 2009/04/17 | 845 | 856 | 839 | 848 | 3,043,000 |
| 2009/04/16 | 839 | 855 | 826 | 832 | 2,643,000 |
| 2009/04/15 | 839 | 845 | 815 | 828 | 2,318,000 |
| 2009/04/14 | 844 | 850 | 821 | 849 | 2,827,000 |
| 2009/04/13 | 834 | 852 | 819 | 843 | 1,882,000 |
| 2009/04/10 | 850 | 850 | 820 | 844 | 2,818,000 |
| 2009/04/09 | 824 | 844 | 822 | 838 | 4,131,000 |
| 2009/04/08 | 834 | 837 | 812 | 821 | 2,136,000 |
| 2009/04/07 | 831 | 860 | 826 | 850 | 2,891,000 |
| 2009/04/06 | 835 | 840 | 808 | 816 | 2,310,000 |
| 2009/04/03 | 843 | 848 | 816 | 825 | 2,246,000 |
| 2009/04/02 | 797 | 840 | 785 | 833 | 3,219,000 |
| 2009/04/01 | 764 | 810 | 763 | 794 | 4,968,000 |
| 2009/03/31 | 762 | 773 | 742 | 744 | 2,412,000 |
| 2009/03/30 | 789 | 799 | 761 | 763 | 2,200,000 |
| 2009/03/27 | 790 | 815 | 789 | 794 | 2,408,000 |
| 2009/03/26 | 795 | 804 | 773 | 783 | 2,453,000 |
| 2009/03/25 | 789 | 800 | 779 | 795 | 3,231,000 |
| 2009/03/24 | 752 | 779 | 750 | 775 | 3,266,000 |
| 2009/03/23 | 707 | 744 | 704 | 742 | 3,094,000 |
| 2009/03/19 | 731 | 734 | 707 | 717 | 2,547,000 |
| 2009/03/18 | 740 | 762 | 729 | 736 | 4,039,000 |
| 2009/03/17 | 700 | 729 | 687 | 720 | 3,944,000 |
| 2009/03/16 | 643 | 680 | 643 | 670 | 2,260,000 |
| 2009/03/13 | 633 | 646 | 625 | 639 | 6,561,000 |
| 2009/03/12 | 622 | 630 | 616 | 623 | 2,891,000 |
| 2009/03/11 | 637 | 648 | 628 | 642 | 3,919,000 |
| 2009/03/10 | 607 | 624 | 603 | 617 | 3,197,000 |
| 2009/03/09 | 630 | 636 | 599 | 610 | 3,352,000 |
| 2009/03/06 | 635 | 642 | 626 | 630 | 3,168,000 |
| 2009/03/05 | 640 | 680 | 640 | 668 | 5,131,000 |
| 2009/03/04 | 601 | 644 | 592 | 639 | 5,129,000 |
| 2009/03/03 | 607 | 633 | 604 | 627 | 3,353,000 |
| 2009/03/02 | 641 | 644 | 626 | 635 | 3,193,000 |
| 2009/02/27 | 643 | 659 | 630 | 650 | 3,257,000 |
| 2009/02/26 | 640 | 651 | 625 | 633 | 4,033,000 |
| 2009/02/25 | 660 | 665 | 639 | 651 | 3,937,000 |
| 2009/02/24 | 660 | 661 | 646 | 654 | 2,557,000 |
| 2009/02/23 | 680 | 689 | 668 | 684 | 1,934,000 |
| 2009/02/20 | 709 | 718 | 692 | 697 | 2,452,000 |
| 2009/02/19 | 719 | 723 | 707 | 714 | 2,457,000 |
| 2009/02/18 | 706 | 714 | 702 | 712 | 1,836,000 |
| 2009/02/17 | 713 | 720 | 711 | 716 | 1,501,000 |
| 2009/02/16 | 727 | 731 | 717 | 723 | 2,089,000 |
| 2009/02/13 | 734 | 743 | 727 | 727 | 2,554,000 |
| 2009/02/12 | 717 | 721 | 707 | 717 | 3,201,000 |
| 2009/02/10 | 744 | 759 | 730 | 736 | 3,999,000 |
| 2009/02/09 | 755 | 755 | 723 | 723 | 2,958,000 |
| 2009/02/06 | 749 | 753 | 723 | 740 | 2,613,000 |
| 2009/02/05 | 771 | 771 | 734 | 739 | 3,329,000 |
| 2009/02/04 | 762 | 771 | 751 | 767 | 2,375,000 |
| 2009/02/03 | 759 | 793 | 755 | 764 | 2,708,000 |
| 2009/02/02 | 751 | 765 | 748 | 759 | 1,895,000 |
| 2009/01/30 | 770 | 771 | 759 | 769 | 2,599,000 |
| 2009/01/29 | 774 | 779 | 763 | 770 | 2,736,000 |
| 2009/01/28 | 766 | 773 | 751 | 764 | 1,859,000 |
| 2009/01/27 | 758 | 773 | 754 | 766 | 3,576,000 |
| 2009/01/26 | 745 | 768 | 745 | 756 | 3,015,000 |
| 2009/01/23 | 761 | 766 | 748 | 748 | 2,494,000 |
| 2009/01/22 | 762 | 777 | 752 | 777 | 3,128,000 |
| 2009/01/21 | 743 | 770 | 732 | 757 | 3,940,000 |
| 2009/01/20 | 752 | 760 | 738 | 743 | 2,403,000 |
| 2009/01/19 | 775 | 777 | 761 | 762 | 1,702,000 |
| 2009/01/16 | 746 | 770 | 739 | 765 | 2,816,000 |
| 2009/01/15 | 720 | 746 | 719 | 736 | 3,426,000 |
| 2009/01/14 | 752 | 763 | 745 | 751 | 2,323,000 |
| 2009/01/13 | 815 | 815 | 750 | 751 | 4,626,000 |
| 2009/01/09 | 840 | 845 | 810 | 820 | 4,928,000 |
| 2009/01/08 | 804 | 814 | 799 | 805 | 2,920,000 |
| 2009/01/07 | 815 | 830 | 810 | 824 | 2,990,000 |
| 2009/01/06 | 805 | 810 | 792 | 799 | 1,982,000 |
| 2009/01/05 | 800 | 803 | 782 | 789 | 1,138,000 |