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 |
---|---|---|---|---|---|
2010/12/30 | 825 | 829 | 816 | 821 | 1,549,000 |
2010/12/29 | 826 | 830 | 823 | 830 | 916,000 |
2010/12/28 | 828 | 830 | 824 | 827 | 1,686,000 |
2010/12/27 | 818 | 831 | 818 | 827 | 2,831,000 |
2010/12/24 | 811 | 819 | 811 | 818 | 1,536,000 |
2010/12/22 | 808 | 821 | 807 | 817 | 3,324,000 |
2010/12/21 | 808 | 812 | 802 | 810 | 2,170,000 |
2010/12/20 | 807 | 808 | 800 | 806 | 3,533,000 |
2010/12/17 | 804 | 810 | 798 | 798 | 5,117,000 |
2010/12/16 | 801 | 804 | 795 | 797 | 3,804,000 |
2010/12/15 | 796 | 804 | 793 | 797 | 3,371,000 |
2010/12/14 | 794 | 800 | 792 | 800 | 3,219,000 |
2010/12/13 | 810 | 810 | 788 | 796 | 5,504,000 |
2010/12/10 | 819 | 819 | 802 | 803 | 5,883,000 |
2010/12/09 | 811 | 814 | 807 | 809 | 3,403,000 |
2010/12/08 | 824 | 824 | 809 | 814 | 5,168,000 |
2010/12/07 | 810 | 826 | 807 | 825 | 4,107,000 |
2010/12/06 | 815 | 819 | 809 | 816 | 2,149,000 |
2010/12/03 | 823 | 824 | 812 | 814 | 1,569,000 |
2010/12/02 | 817 | 820 | 810 | 817 | 2,346,000 |
2010/12/01 | 795 | 803 | 791 | 802 | 1,784,000 |
2010/11/30 | 801 | 807 | 794 | 795 | 2,394,000 |
2010/11/29 | 787 | 811 | 783 | 810 | 3,165,000 |
2010/11/26 | 792 | 797 | 786 | 787 | 1,674,000 |
2010/11/25 | 795 | 801 | 791 | 796 | 1,859,000 |
2010/11/24 | 792 | 800 | 790 | 794 | 1,569,000 |
2010/11/22 | 813 | 813 | 799 | 799 | 1,475,000 |
2010/11/19 | 812 | 814 | 796 | 798 | 2,198,000 |
2010/11/18 | 793 | 808 | 790 | 808 | 2,916,000 |
2010/11/17 | 784 | 794 | 783 | 790 | 1,284,000 |
2010/11/16 | 804 | 805 | 785 | 790 | 2,824,000 |
2010/11/15 | 788 | 789 | 778 | 784 | 1,506,000 |
2010/11/12 | 788 | 797 | 784 | 784 | 1,506,000 |
2010/11/11 | 790 | 793 | 784 | 788 | 1,706,000 |
2010/11/10 | 789 | 798 | 786 | 791 | 3,021,000 |
2010/11/09 | 789 | 796 | 782 | 791 | 3,871,000 |
2010/11/08 | 782 | 805 | 780 | 798 | 3,642,000 |
2010/11/05 | 771 | 781 | 769 | 774 | 2,125,000 |
2010/11/04 | 762 | 764 | 755 | 758 | 1,874,000 |
2010/11/02 | 748 | 752 | 743 | 747 | 1,441,000 |
2010/11/01 | 753 | 763 | 742 | 746 | 2,096,000 |
2010/10/29 | 757 | 760 | 749 | 757 | 3,406,000 |
2010/10/28 | 754 | 760 | 750 | 754 | 2,574,000 |
2010/10/27 | 767 | 768 | 752 | 762 | 2,410,000 |
2010/10/26 | 769 | 770 | 759 | 762 | 2,236,000 |
2010/10/25 | 776 | 780 | 767 | 769 | 1,392,000 |
2010/10/22 | 777 | 780 | 772 | 773 | 1,294,000 |
2010/10/21 | 775 | 783 | 769 | 774 | 2,289,000 |
2010/10/20 | 779 | 779 | 762 | 775 | 2,504,000 |
2010/10/19 | 780 | 795 | 780 | 788 | 1,476,000 |
2010/10/18 | 779 | 784 | 776 | 784 | 1,799,000 |
2010/10/15 | 782 | 785 | 772 | 774 | 2,102,000 |
2010/10/14 | 785 | 792 | 774 | 789 | 3,597,000 |
2010/10/13 | 790 | 791 | 772 | 774 | 3,171,000 |
2010/10/12 | 806 | 807 | 779 | 781 | 3,328,000 |
2010/10/08 | 793 | 805 | 793 | 795 | 4,302,000 |
2010/10/07 | 786 | 808 | 786 | 790 | 4,568,000 |
2010/10/06 | 770 | 792 | 765 | 792 | 6,329,000 |
2010/10/05 | 749 | 765 | 741 | 759 | 3,834,000 |
2010/10/04 | 757 | 770 | 746 | 749 | 4,816,000 |
2010/10/01 | 758 | 761 | 741 | 754 | 4,593,000 |
2010/09/30 | 759 | 760 | 748 | 750 | 3,852,000 |
2010/09/29 | 758 | 762 | 753 | 758 | 5,440,000 |
2010/09/28 | 756 | 759 | 754 | 756 | 3,094,000 |
2010/09/27 | 758 | 758 | 748 | 755 | 4,948,000 |
2010/09/24 | 741 | 759 | 734 | 750 | 7,206,000 |
2010/09/22 | 718 | 734 | 717 | 731 | 3,394,000 |
2010/09/21 | 727 | 728 | 717 | 721 | 2,623,000 |
2010/09/17 | 726 | 729 | 717 | 722 | 4,871,000 |
2010/09/16 | 746 | 748 | 723 | 724 | 3,587,000 |
2010/09/15 | 722 | 739 | 715 | 735 | 4,884,000 |
2010/09/14 | 738 | 740 | 718 | 722 | 4,180,000 |
2010/09/13 | 746 | 755 | 734 | 735 | 3,566,000 |
2010/09/10 | 745 | 756 | 742 | 745 | 5,260,000 |
2010/09/09 | 744 | 746 | 736 | 743 | 3,102,000 |
2010/09/08 | 744 | 747 | 731 | 736 | 2,998,000 |
2010/09/07 | 750 | 758 | 748 | 757 | 2,464,000 |
2010/09/06 | 759 | 761 | 748 | 759 | 2,131,000 |
2010/09/03 | 751 | 757 | 744 | 754 | 2,330,000 |
2010/09/02 | 760 | 761 | 741 | 749 | 2,564,000 |
2010/09/01 | 727 | 742 | 717 | 742 | 3,390,000 |
2010/08/31 | 748 | 750 | 727 | 728 | 2,273,000 |
2010/08/30 | 756 | 770 | 751 | 763 | 4,540,000 |
2010/08/27 | 730 | 744 | 730 | 741 | 4,361,000 |
2010/08/26 | 753 | 753 | 734 | 742 | 2,797,000 |
2010/08/25 | 743 | 757 | 740 | 743 | 2,433,000 |
2010/08/24 | 749 | 753 | 740 | 749 | 2,505,000 |
2010/08/23 | 764 | 765 | 754 | 757 | 2,111,000 |
2010/08/20 | 773 | 777 | 761 | 764 | 3,395,000 |
2010/08/19 | 793 | 795 | 781 | 788 | 3,271,000 |
2010/08/18 | 784 | 788 | 768 | 781 | 3,430,000 |
2010/08/17 | 768 | 784 | 768 | 782 | 1,132,000 |
2010/08/16 | 772 | 780 | 769 | 775 | 2,211,000 |
2010/08/13 | 774 | 781 | 768 | 773 | 2,278,000 |
2010/08/12 | 769 | 778 | 766 | 778 | 2,627,000 |
2010/08/11 | 786 | 792 | 771 | 784 | 2,774,000 |
2010/08/10 | 805 | 814 | 795 | 801 | 2,215,000 |
2010/08/09 | 791 | 803 | 789 | 801 | 1,527,000 |
2010/08/06 | 784 | 800 | 781 | 798 | 1,864,000 |
2010/08/05 | 791 | 793 | 781 | 788 | 1,517,000 |
2010/08/04 | 791 | 792 | 777 | 783 | 2,131,000 |
2010/08/03 | 794 | 797 | 784 | 790 | 2,267,000 |
2010/08/02 | 772 | 782 | 768 | 775 | 2,042,000 |
2010/07/30 | 782 | 782 | 762 | 767 | 1,968,000 |
2010/07/29 | 782 | 786 | 776 | 780 | 2,589,000 |
2010/07/28 | 783 | 794 | 781 | 790 | 3,777,000 |
2010/07/27 | 800 | 800 | 782 | 782 | 3,647,000 |
2010/07/26 | 797 | 802 | 794 | 799 | 1,675,000 |
2010/07/23 | 781 | 794 | 779 | 786 | 2,837,000 |
2010/07/22 | 763 | 775 | 759 | 772 | 2,176,000 |
2010/07/21 | 773 | 775 | 763 | 766 | 2,244,000 |
2010/07/20 | 766 | 776 | 762 | 765 | 1,767,000 |
2010/07/16 | 777 | 781 | 769 | 771 | 1,771,000 |
2010/07/15 | 778 | 781 | 774 | 780 | 1,377,000 |
2010/07/14 | 788 | 788 | 778 | 781 | 2,231,000 |
2010/07/13 | 778 | 779 | 768 | 774 | 1,612,000 |
2010/07/12 | 776 | 780 | 770 | 771 | 1,202,000 |
2010/07/09 | 789 | 789 | 775 | 780 | 2,313,000 |
2010/07/08 | 787 | 788 | 777 | 780 | 2,188,000 |
2010/07/07 | 770 | 770 | 759 | 765 | 1,601,000 |
2010/07/06 | 757 | 772 | 750 | 771 | 2,942,000 |
2010/07/05 | 752 | 764 | 747 | 759 | 1,856,000 |
2010/07/02 | 760 | 762 | 744 | 747 | 2,122,000 |
2010/07/01 | 750 | 759 | 749 | 755 | 2,152,000 |
2010/06/30 | 761 | 770 | 758 | 764 | 2,000,000 |
2010/06/29 | 783 | 784 | 770 | 774 | 2,529,000 |
2010/06/28 | 796 | 798 | 781 | 783 | 1,983,000 |
2010/06/25 | 782 | 797 | 782 | 797 | 2,951,000 |
2010/06/24 | 790 | 805 | 790 | 796 | 1,858,000 |
2010/06/23 | 798 | 798 | 790 | 795 | 2,440,000 |
2010/06/22 | 800 | 806 | 797 | 801 | 2,117,000 |
2010/06/21 | 803 | 809 | 800 | 806 | 3,410,000 |
2010/06/18 | 799 | 800 | 790 | 792 | 2,774,000 |
2010/06/17 | 811 | 812 | 798 | 801 | 3,385,000 |
2010/06/16 | 823 | 824 | 808 | 812 | 4,057,000 |
2010/06/15 | 823 | 823 | 806 | 808 | 3,808,000 |
2010/06/14 | 821 | 827 | 821 | 824 | 3,243,000 |
2010/06/11 | 834 | 838 | 807 | 813 | 11,665,000 |
2010/06/10 | 839 | 856 | 835 | 849 | 3,004,000 |
2010/06/09 | 834 | 845 | 831 | 841 | 2,942,000 |
2010/06/08 | 840 | 852 | 834 | 839 | 3,815,000 |
2010/06/07 | 863 | 864 | 849 | 852 | 3,028,000 |
2010/06/04 | 870 | 874 | 856 | 874 | 2,962,000 |
2010/06/03 | 868 | 881 | 866 | 874 | 4,141,000 |
2010/06/02 | 843 | 860 | 837 | 853 | 5,138,000 |
2010/06/01 | 822 | 845 | 810 | 844 | 3,970,000 |
2010/05/31 | 816 | 830 | 810 | 822 | 2,266,000 |
2010/05/28 | 827 | 839 | 820 | 826 | 3,363,000 |
2010/05/27 | 802 | 813 | 793 | 812 | 4,589,000 |
2010/05/26 | 826 | 831 | 804 | 810 | 7,962,000 |
2010/05/25 | 829 | 838 | 822 | 827 | 6,360,000 |
2010/05/24 | 807 | 833 | 806 | 829 | 8,623,000 |
2010/05/21 | 790 | 797 | 781 | 792 | 3,200,000 |
2010/05/20 | 827 | 834 | 812 | 817 | 2,238,000 |
2010/05/19 | 814 | 828 | 811 | 827 | 2,412,000 |
2010/05/18 | 842 | 844 | 827 | 831 | 2,561,000 |
2010/05/17 | 830 | 844 | 826 | 835 | 4,212,000 |
2010/05/14 | 848 | 854 | 839 | 845 | 4,401,000 |
2010/05/13 | 868 | 870 | 856 | 863 | 2,506,000 |
2010/05/12 | 867 | 868 | 856 | 859 | 3,641,000 |
2010/05/11 | 873 | 880 | 862 | 866 | 4,014,000 |
2010/05/10 | 844 | 860 | 842 | 859 | 2,628,000 |
2010/05/07 | 844 | 854 | 831 | 844 | 5,095,000 |
2010/05/06 | 884 | 884 | 848 | 859 | 5,307,000 |
2010/04/30 | 898 | 901 | 891 | 899 | 2,426,000 |
2010/04/28 | 886 | 890 | 876 | 883 | 2,318,000 |
2010/04/27 | 903 | 906 | 894 | 901 | 1,327,000 |
2010/04/26 | 902 | 916 | 902 | 909 | 2,054,000 |
2010/04/23 | 887 | 891 | 880 | 888 | 2,323,000 |
2010/04/22 | 901 | 903 | 885 | 894 | 2,157,000 |
2010/04/21 | 899 | 909 | 897 | 906 | 1,727,000 |
2010/04/20 | 900 | 903 | 887 | 891 | 2,142,000 |
2010/04/19 | 890 | 896 | 887 | 891 | 2,516,000 |
2010/04/16 | 907 | 912 | 897 | 899 | 3,545,000 |
2010/04/15 | 938 | 938 | 917 | 919 | 2,431,000 |
2010/04/14 | 926 | 937 | 921 | 926 | 2,843,000 |
2010/04/13 | 915 | 916 | 906 | 911 | 3,474,000 |
2010/04/12 | 914 | 931 | 906 | 921 | 2,273,000 |
2010/04/09 | 920 | 921 | 915 | 920 | 3,271,000 |
2010/04/08 | 932 | 935 | 923 | 923 | 1,818,000 |
2010/04/07 | 936 | 937 | 931 | 932 | 2,466,000 |
2010/04/06 | 937 | 950 | 933 | 936 | 2,940,000 |
2010/04/05 | 950 | 952 | 942 | 942 | 1,675,000 |
2010/04/02 | 936 | 953 | 930 | 950 | 2,193,000 |
2010/04/01 | 943 | 944 | 929 | 934 | 3,747,000 |
2010/03/31 | 937 | 946 | 931 | 934 | 4,008,000 |
2010/03/30 | 934 | 940 | 932 | 939 | 2,637,000 |
2010/03/29 | 930 | 941 | 930 | 936 | 2,259,000 |
2010/03/26 | 927 | 936 | 922 | 936 | 2,896,000 |
2010/03/25 | 930 | 934 | 924 | 928 | 2,031,000 |
2010/03/24 | 927 | 934 | 921 | 929 | 1,823,000 |
2010/03/23 | 928 | 936 | 919 | 932 | 3,258,000 |
2010/03/19 | 948 | 949 | 935 | 943 | 2,446,000 |
2010/03/18 | 952 | 959 | 947 | 949 | 1,847,000 |
2010/03/17 | 957 | 962 | 949 | 955 | 3,025,000 |
2010/03/16 | 964 | 977 | 957 | 957 | 3,905,000 |
2010/03/15 | 953 | 964 | 949 | 963 | 2,132,000 |
2010/03/12 | 953 | 953 | 934 | 948 | 5,223,000 |
2010/03/11 | 933 | 945 | 927 | 943 | 2,237,000 |
2010/03/10 | 928 | 935 | 920 | 923 | 2,004,000 |
2010/03/09 | 924 | 950 | 921 | 928 | 3,897,000 |
2010/03/08 | 930 | 930 | 908 | 915 | 2,832,000 |
2010/03/05 | 888 | 904 | 888 | 902 | 5,352,000 |
2010/03/04 | 878 | 881 | 865 | 867 | 3,996,000 |
2010/03/03 | 899 | 903 | 881 | 890 | 4,950,000 |
2010/03/02 | 888 | 901 | 874 | 899 | 5,134,000 |
2010/03/01 | 863 | 870 | 863 | 870 | 1,802,000 |
2010/02/26 | 868 | 869 | 858 | 868 | 2,333,000 |
2010/02/25 | 866 | 874 | 860 | 862 | 1,792,000 |
2010/02/24 | 869 | 870 | 858 | 865 | 2,016,000 |
2010/02/23 | 875 | 887 | 868 | 884 | 2,949,000 |
2010/02/22 | 877 | 883 | 868 | 873 | 2,394,000 |
2010/02/19 | 873 | 874 | 850 | 852 | 1,751,000 |
2010/02/18 | 870 | 872 | 863 | 870 | 1,459,000 |
2010/02/17 | 870 | 874 | 865 | 869 | 2,240,000 |
2010/02/16 | 858 | 863 | 854 | 855 | 1,121,000 |
2010/02/15 | 877 | 879 | 856 | 862 | 1,872,000 |
2010/02/12 | 859 | 876 | 859 | 873 | 5,507,000 |
2010/02/10 | 825 | 833 | 821 | 826 | 2,963,000 |
2010/02/09 | 825 | 830 | 822 | 825 | 2,149,000 |
2010/02/08 | 849 | 854 | 836 | 840 | 2,389,000 |
2010/02/05 | 862 | 866 | 849 | 857 | 3,284,000 |
2010/02/04 | 870 | 880 | 866 | 874 | 2,604,000 |
2010/02/03 | 851 | 879 | 850 | 874 | 3,976,000 |
2010/02/02 | 850 | 853 | 838 | 846 | 2,949,000 |
2010/02/01 | 850 | 850 | 834 | 849 | 3,040,000 |
2010/01/29 | 858 | 860 | 853 | 855 | 2,611,000 |
2010/01/28 | 862 | 869 | 846 | 867 | 2,571,000 |
2010/01/27 | 870 | 875 | 861 | 862 | 4,206,000 |
2010/01/26 | 861 | 883 | 859 | 877 | 4,360,000 |
2010/01/25 | 880 | 889 | 872 | 876 | 4,208,000 |
2010/01/22 | 920 | 921 | 895 | 899 | 5,472,000 |
2010/01/21 | 860 | 912 | 855 | 912 | 9,977,000 |
2010/01/20 | 893 | 893 | 870 | 874 | 2,155,000 |
2010/01/19 | 879 | 885 | 875 | 881 | 2,526,000 |
2010/01/18 | 876 | 882 | 871 | 881 | 2,688,000 |
2010/01/15 | 872 | 877 | 862 | 876 | 4,502,000 |
2010/01/14 | 878 | 889 | 870 | 880 | 3,786,000 |
2010/01/13 | 892 | 902 | 885 | 887 | 3,018,000 |
2010/01/12 | 878 | 899 | 877 | 896 | 3,195,000 |
2010/01/08 | 891 | 895 | 876 | 881 | 3,484,000 |
2010/01/07 | 870 | 885 | 868 | 883 | 3,145,000 |
2010/01/06 | 860 | 875 | 853 | 870 | 2,908,000 |
2010/01/05 | 865 | 868 | 848 | 853 | 2,358,000 |
2010/01/04 | 855 | 864 | 853 | 853 | 2,190,000 |