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 |
---|---|---|---|---|---|
2011/12/30 | 676 | 683 | 676 | 683 | 1,580,000 |
2011/12/29 | 673 | 678 | 673 | 677 | 1,399,000 |
2011/12/28 | 683 | 688 | 678 | 680 | 1,334,000 |
2011/12/27 | 681 | 687 | 680 | 686 | 803,000 |
2011/12/26 | 697 | 697 | 686 | 686 | 1,318,000 |
2011/12/22 | 680 | 686 | 677 | 680 | 1,364,000 |
2011/12/21 | 678 | 682 | 677 | 679 | 1,585,000 |
2011/12/20 | 672 | 675 | 670 | 674 | 1,453,000 |
2011/12/19 | 676 | 679 | 671 | 674 | 2,108,000 |
2011/12/16 | 690 | 692 | 683 | 685 | 1,899,000 |
2011/12/15 | 683 | 690 | 681 | 687 | 2,021,000 |
2011/12/14 | 688 | 693 | 685 | 691 | 2,452,000 |
2011/12/13 | 688 | 695 | 686 | 693 | 2,112,000 |
2011/12/12 | 694 | 700 | 693 | 699 | 3,317,000 |
2011/12/09 | 676 | 696 | 672 | 689 | 10,486,000 |
2011/12/08 | 678 | 680 | 670 | 674 | 2,264,000 |
2011/12/07 | 678 | 689 | 675 | 686 | 2,395,000 |
2011/12/06 | 675 | 683 | 674 | 674 | 1,453,000 |
2011/12/05 | 679 | 684 | 676 | 680 | 1,459,000 |
2011/12/02 | 678 | 680 | 673 | 678 | 1,875,000 |
2011/12/01 | 676 | 683 | 670 | 673 | 3,084,000 |
2011/11/30 | 666 | 669 | 660 | 665 | 1,873,000 |
2011/11/29 | 667 | 672 | 660 | 669 | 2,063,000 |
2011/11/28 | 662 | 669 | 654 | 668 | 1,805,000 |
2011/11/25 | 665 | 667 | 655 | 656 | 2,245,000 |
2011/11/24 | 650 | 663 | 650 | 656 | 2,604,000 |
2011/11/22 | 651 | 664 | 649 | 662 | 2,800,000 |
2011/11/21 | 651 | 657 | 648 | 650 | 1,927,000 |
2011/11/18 | 646 | 653 | 645 | 651 | 2,057,000 |
2011/11/17 | 652 | 658 | 644 | 656 | 2,200,000 |
2011/11/16 | 665 | 666 | 653 | 656 | 1,744,000 |
2011/11/15 | 668 | 676 | 662 | 664 | 1,905,000 |
2011/11/14 | 676 | 676 | 668 | 674 | 2,157,000 |
2011/11/11 | 678 | 678 | 664 | 667 | 2,441,000 |
2011/11/10 | 669 | 677 | 666 | 676 | 2,370,000 |
2011/11/09 | 683 | 689 | 679 | 688 | 2,248,000 |
2011/11/08 | 680 | 684 | 667 | 671 | 2,233,000 |
2011/11/07 | 682 | 686 | 676 | 679 | 1,931,000 |
2011/11/04 | 680 | 684 | 673 | 683 | 2,802,000 |
2011/11/02 | 690 | 691 | 671 | 676 | 3,948,000 |
2011/11/01 | 698 | 702 | 693 | 693 | 2,402,000 |
2011/10/31 | 702 | 716 | 702 | 705 | 2,914,000 |
2011/10/28 | 719 | 722 | 705 | 711 | 4,279,000 |
2011/10/27 | 692 | 710 | 690 | 710 | 4,023,000 |
2011/10/26 | 690 | 698 | 684 | 692 | 2,473,000 |
2011/10/25 | 702 | 707 | 695 | 697 | 1,963,000 |
2011/10/24 | 701 | 709 | 700 | 704 | 1,870,000 |
2011/10/21 | 700 | 704 | 693 | 697 | 1,220,000 |
2011/10/20 | 695 | 700 | 691 | 697 | 2,676,000 |
2011/10/19 | 695 | 705 | 692 | 698 | 2,745,000 |
2011/10/18 | 696 | 705 | 688 | 689 | 2,345,000 |
2011/10/17 | 704 | 710 | 703 | 708 | 1,790,000 |
2011/10/14 | 696 | 699 | 690 | 697 | 3,396,000 |
2011/10/13 | 705 | 706 | 695 | 705 | 3,244,000 |
2011/10/12 | 706 | 714 | 699 | 702 | 4,001,000 |
2011/10/11 | 713 | 722 | 710 | 713 | 4,382,000 |
2011/10/07 | 720 | 727 | 710 | 712 | 3,153,000 |
2011/10/06 | 725 | 730 | 707 | 721 | 5,180,000 |
2011/10/05 | 734 | 734 | 714 | 722 | 3,379,000 |
2011/10/04 | 729 | 732 | 719 | 728 | 5,331,000 |
2011/10/03 | 724 | 741 | 715 | 740 | 4,394,000 |
2011/09/30 | 734 | 739 | 727 | 735 | 3,448,000 |
2011/09/29 | 722 | 739 | 719 | 738 | 4,165,000 |
2011/09/28 | 720 | 735 | 717 | 728 | 3,426,000 |
2011/09/27 | 708 | 722 | 702 | 722 | 3,523,000 |
2011/09/26 | 713 | 718 | 699 | 701 | 4,187,000 |
2011/09/22 | 710 | 717 | 705 | 715 | 3,861,000 |
2011/09/21 | 721 | 726 | 718 | 723 | 2,364,000 |
2011/09/20 | 720 | 723 | 714 | 721 | 1,984,000 |
2011/09/16 | 731 | 732 | 722 | 728 | 3,391,000 |
2011/09/15 | 707 | 726 | 707 | 720 | 4,984,000 |
2011/09/14 | 701 | 707 | 695 | 697 | 2,543,000 |
2011/09/13 | 703 | 709 | 696 | 705 | 2,827,000 |
2011/09/12 | 695 | 700 | 686 | 698 | 3,170,000 |
2011/09/09 | 700 | 724 | 700 | 708 | 8,511,000 |
2011/09/08 | 682 | 688 | 680 | 688 | 1,791,000 |
2011/09/07 | 681 | 684 | 672 | 680 | 2,600,000 |
2011/09/06 | 680 | 682 | 669 | 671 | 4,078,000 |
2011/09/05 | 677 | 681 | 671 | 679 | 2,980,000 |
2011/09/02 | 682 | 689 | 675 | 686 | 3,040,000 |
2011/09/01 | 687 | 698 | 686 | 692 | 3,264,000 |
2011/08/31 | 684 | 687 | 675 | 686 | 2,999,000 |
2011/08/30 | 675 | 688 | 673 | 681 | 4,531,000 |
2011/08/29 | 655 | 667 | 650 | 661 | 2,516,000 |
2011/08/26 | 650 | 664 | 648 | 658 | 2,910,000 |
2011/08/25 | 658 | 665 | 655 | 656 | 2,677,000 |
2011/08/24 | 657 | 661 | 647 | 648 | 2,045,000 |
2011/08/23 | 653 | 659 | 648 | 652 | 3,157,000 |
2011/08/22 | 645 | 652 | 644 | 649 | 2,599,000 |
2011/08/19 | 646 | 650 | 642 | 643 | 2,788,000 |
2011/08/18 | 669 | 669 | 653 | 656 | 3,687,000 |
2011/08/17 | 664 | 670 | 663 | 668 | 2,542,000 |
2011/08/16 | 671 | 672 | 666 | 669 | 1,679,000 |
2011/08/15 | 671 | 675 | 663 | 666 | 2,559,000 |
2011/08/12 | 669 | 671 | 658 | 664 | 3,571,000 |
2011/08/11 | 652 | 667 | 651 | 665 | 2,884,000 |
2011/08/10 | 678 | 678 | 667 | 671 | 3,669,000 |
2011/08/09 | 669 | 671 | 651 | 666 | 5,834,000 |
2011/08/08 | 693 | 695 | 681 | 682 | 3,297,000 |
2011/08/05 | 696 | 705 | 691 | 701 | 3,078,000 |
2011/08/04 | 713 | 725 | 711 | 720 | 3,639,000 |
2011/08/03 | 718 | 720 | 706 | 709 | 5,045,000 |
2011/08/02 | 735 | 739 | 731 | 733 | 2,173,000 |
2011/08/01 | 734 | 744 | 734 | 737 | 2,604,000 |
2011/07/29 | 726 | 739 | 726 | 735 | 2,404,000 |
2011/07/28 | 739 | 739 | 725 | 729 | 1,911,000 |
2011/07/27 | 752 | 752 | 741 | 743 | 3,095,000 |
2011/07/26 | 755 | 762 | 754 | 760 | 3,552,000 |
2011/07/25 | 763 | 765 | 752 | 755 | 4,145,000 |
2011/07/22 | 755 | 768 | 753 | 765 | 3,735,000 |
2011/07/21 | 750 | 754 | 744 | 749 | 3,120,000 |
2011/07/20 | 754 | 756 | 748 | 752 | 1,573,000 |
2011/07/19 | 745 | 751 | 744 | 749 | 1,529,000 |
2011/07/15 | 740 | 751 | 740 | 750 | 1,940,000 |
2011/07/14 | 746 | 747 | 737 | 742 | 2,441,000 |
2011/07/13 | 740 | 751 | 739 | 748 | 2,610,000 |
2011/07/12 | 739 | 745 | 739 | 742 | 2,385,000 |
2011/07/11 | 750 | 754 | 747 | 749 | 2,736,000 |
2011/07/08 | 763 | 763 | 753 | 756 | 3,218,000 |
2011/07/07 | 760 | 763 | 756 | 759 | 1,701,000 |
2011/07/06 | 757 | 762 | 752 | 762 | 2,615,000 |
2011/07/05 | 752 | 756 | 749 | 751 | 2,894,000 |
2011/07/04 | 750 | 752 | 746 | 750 | 1,972,000 |
2011/07/01 | 745 | 747 | 735 | 739 | 3,324,000 |
2011/06/30 | 745 | 749 | 740 | 746 | 2,925,000 |
2011/06/29 | 740 | 743 | 732 | 741 | 3,462,000 |
2011/06/28 | 728 | 732 | 724 | 728 | 3,060,000 |
2011/06/27 | 724 | 725 | 720 | 723 | 2,683,000 |
2011/06/24 | 725 | 727 | 719 | 724 | 1,768,000 |
2011/06/23 | 714 | 726 | 713 | 721 | 2,874,000 |
2011/06/22 | 708 | 726 | 707 | 722 | 9,101,000 |
2011/06/21 | 706 | 708 | 691 | 700 | 5,786,000 |
2011/06/20 | 710 | 713 | 699 | 705 | 5,691,000 |
2011/06/17 | 722 | 730 | 710 | 717 | 9,857,000 |
2011/06/16 | 767 | 769 | 758 | 760 | 3,970,000 |
2011/06/15 | 775 | 781 | 774 | 775 | 1,586,000 |
2011/06/14 | 769 | 782 | 767 | 777 | 1,901,000 |
2011/06/13 | 765 | 775 | 765 | 768 | 2,317,000 |
2011/06/10 | 767 | 777 | 765 | 773 | 5,161,000 |
2011/06/09 | 758 | 762 | 754 | 762 | 1,692,000 |
2011/06/08 | 760 | 765 | 758 | 765 | 2,266,000 |
2011/06/07 | 760 | 767 | 758 | 766 | 2,347,000 |
2011/06/06 | 754 | 763 | 752 | 760 | 2,742,000 |
2011/06/03 | 760 | 772 | 756 | 756 | 1,962,000 |
2011/06/02 | 767 | 767 | 759 | 762 | 2,881,000 |
2011/06/01 | 771 | 774 | 765 | 772 | 1,757,000 |
2011/05/31 | 764 | 775 | 764 | 774 | 1,995,000 |
2011/05/30 | 763 | 765 | 757 | 763 | 1,292,000 |
2011/05/27 | 768 | 770 | 763 | 764 | 1,647,000 |
2011/05/26 | 773 | 777 | 766 | 774 | 2,096,000 |
2011/05/25 | 762 | 769 | 759 | 763 | 2,027,000 |
2011/05/24 | 761 | 770 | 758 | 766 | 2,968,000 |
2011/05/23 | 774 | 774 | 765 | 767 | 1,391,000 |
2011/05/20 | 781 | 785 | 775 | 777 | 1,695,000 |
2011/05/19 | 788 | 789 | 775 | 777 | 1,349,000 |
2011/05/18 | 775 | 784 | 772 | 782 | 1,893,000 |
2011/05/17 | 772 | 772 | 762 | 768 | 1,738,000 |
2011/05/16 | 770 | 773 | 767 | 772 | 1,342,000 |
2011/05/13 | 782 | 783 | 766 | 772 | 2,737,000 |
2011/05/12 | 784 | 793 | 781 | 781 | 1,956,000 |
2011/05/11 | 778 | 795 | 776 | 793 | 6,384,000 |
2011/05/10 | 776 | 780 | 761 | 766 | 5,010,000 |
2011/05/09 | 769 | 775 | 768 | 771 | 2,579,000 |
2011/05/06 | 770 | 772 | 764 | 769 | 3,823,000 |
2011/05/02 | 786 | 787 | 774 | 780 | 3,223,000 |
2011/04/28 | 762 | 777 | 757 | 777 | 4,823,000 |
2011/04/27 | 764 | 768 | 752 | 754 | 4,700,000 |
2011/04/26 | 765 | 766 | 759 | 763 | 2,041,000 |
2011/04/25 | 766 | 775 | 764 | 765 | 1,796,000 |
2011/04/22 | 768 | 772 | 764 | 766 | 2,196,000 |
2011/04/21 | 777 | 777 | 765 | 767 | 2,785,000 |
2011/04/20 | 783 | 783 | 770 | 773 | 4,288,000 |
2011/04/19 | 782 | 785 | 775 | 779 | 1,940,000 |
2011/04/18 | 800 | 806 | 791 | 791 | 2,402,000 |
2011/04/15 | 802 | 809 | 798 | 800 | 5,191,000 |
2011/04/14 | 776 | 800 | 773 | 793 | 4,584,000 |
2011/04/13 | 779 | 788 | 772 | 778 | 4,193,000 |
2011/04/12 | 770 | 773 | 762 | 767 | 2,408,000 |
2011/04/11 | 780 | 782 | 776 | 777 | 1,959,000 |
2011/04/08 | 765 | 780 | 761 | 775 | 4,112,000 |
2011/04/07 | 790 | 792 | 763 | 764 | 3,975,000 |
2011/04/06 | 779 | 788 | 771 | 779 | 6,322,000 |
2011/04/05 | 779 | 779 | 761 | 765 | 3,915,000 |
2011/04/04 | 780 | 783 | 770 | 781 | 3,649,000 |
2011/04/01 | 788 | 788 | 776 | 777 | 3,613,000 |
2011/03/31 | 796 | 796 | 772 | 780 | 4,700,000 |
2011/03/30 | 783 | 796 | 778 | 796 | 3,312,000 |
2011/03/29 | 801 | 803 | 773 | 779 | 7,478,000 |
2011/03/28 | 817 | 817 | 801 | 807 | 3,018,000 |
2011/03/25 | 818 | 818 | 801 | 809 | 3,760,000 |
2011/03/24 | 811 | 815 | 801 | 805 | 4,836,000 |
2011/03/23 | 820 | 826 | 792 | 799 | 4,802,000 |
2011/03/22 | 801 | 818 | 790 | 812 | 6,352,000 |
2011/03/18 | 770 | 777 | 757 | 768 | 6,139,000 |
2011/03/17 | 768 | 775 | 753 | 756 | 9,313,000 |
2011/03/16 | 807 | 808 | 760 | 792 | 11,222,000 |
2011/03/15 | 842 | 842 | 719 | 732 | 11,330,000 |
2011/03/14 | 890 | 944 | 856 | 869 | 19,681,000 |
2011/03/11 | 796 | 801 | 790 | 794 | 7,265,000 |
2011/03/10 | 811 | 814 | 799 | 807 | 4,075,000 |
2011/03/09 | 813 | 821 | 808 | 810 | 3,816,000 |
2011/03/08 | 821 | 826 | 804 | 806 | 6,166,000 |
2011/03/07 | 844 | 851 | 830 | 836 | 2,533,000 |
2011/03/04 | 847 | 853 | 840 | 848 | 3,108,000 |
2011/03/03 | 840 | 846 | 837 | 842 | 2,995,000 |
2011/03/02 | 852 | 852 | 829 | 829 | 4,521,000 |
2011/03/01 | 846 | 859 | 844 | 859 | 2,556,000 |
2011/02/28 | 842 | 848 | 830 | 845 | 3,030,000 |
2011/02/25 | 828 | 843 | 825 | 842 | 3,798,000 |
2011/02/24 | 841 | 861 | 830 | 833 | 4,997,000 |
2011/02/23 | 844 | 860 | 843 | 844 | 6,505,000 |
2011/02/22 | 847 | 849 | 837 | 843 | 4,143,000 |
2011/02/21 | 830 | 847 | 824 | 844 | 4,122,000 |
2011/02/18 | 834 | 835 | 827 | 829 | 3,083,000 |
2011/02/17 | 822 | 835 | 820 | 833 | 3,975,000 |
2011/02/16 | 824 | 824 | 816 | 819 | 2,995,000 |
2011/02/15 | 821 | 823 | 817 | 819 | 1,759,000 |
2011/02/14 | 823 | 823 | 817 | 821 | 1,964,000 |
2011/02/10 | 799 | 815 | 799 | 814 | 3,413,000 |
2011/02/09 | 813 | 817 | 802 | 805 | 2,907,000 |
2011/02/08 | 817 | 818 | 807 | 814 | 3,916,000 |
2011/02/07 | 822 | 826 | 816 | 819 | 3,721,000 |
2011/02/04 | 818 | 819 | 811 | 819 | 3,226,000 |
2011/02/03 | 810 | 814 | 805 | 809 | 1,867,000 |
2011/02/02 | 812 | 818 | 809 | 815 | 2,735,000 |
2011/02/01 | 799 | 804 | 796 | 798 | 2,251,000 |
2011/01/31 | 800 | 802 | 792 | 799 | 3,018,000 |
2011/01/28 | 806 | 808 | 795 | 806 | 4,986,000 |
2011/01/27 | 816 | 819 | 808 | 809 | 5,087,000 |
2011/01/26 | 816 | 824 | 816 | 821 | 5,933,000 |
2011/01/25 | 816 | 826 | 816 | 825 | 3,210,000 |
2011/01/24 | 817 | 820 | 805 | 814 | 3,143,000 |
2011/01/21 | 832 | 835 | 814 | 816 | 4,326,000 |
2011/01/20 | 829 | 831 | 824 | 825 | 3,585,000 |
2011/01/19 | 832 | 839 | 829 | 835 | 3,549,000 |
2011/01/18 | 835 | 841 | 833 | 834 | 3,708,000 |
2011/01/17 | 855 | 859 | 842 | 843 | 3,458,000 |
2011/01/14 | 848 | 864 | 848 | 853 | 4,618,000 |
2011/01/13 | 847 | 861 | 845 | 856 | 5,156,000 |
2011/01/12 | 836 | 843 | 833 | 839 | 3,582,000 |
2011/01/11 | 838 | 841 | 833 | 839 | 2,498,000 |
2011/01/07 | 837 | 847 | 835 | 841 | 1,796,000 |
2011/01/06 | 831 | 838 | 830 | 837 | 2,918,000 |
2011/01/05 | 832 | 832 | 824 | 827 | 1,511,000 |
2011/01/04 | 833 | 834 | 829 | 830 | 1,288,000 |