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 |
---|---|---|---|---|---|
2012/12/28 | 943 | 945 | 931 | 942 | 3,752,000 |
2012/12/27 | 945 | 949 | 936 | 945 | 3,636,000 |
2012/12/26 | 922 | 942 | 922 | 941 | 4,557,000 |
2012/12/25 | 913 | 923 | 913 | 918 | 2,542,000 |
2012/12/21 | 902 | 920 | 902 | 910 | 4,570,000 |
2012/12/20 | 910 | 915 | 899 | 906 | 6,503,000 |
2012/12/19 | 887 | 909 | 882 | 909 | 7,119,000 |
2012/12/18 | 853 | 878 | 850 | 869 | 8,212,000 |
2012/12/17 | 838 | 843 | 832 | 840 | 6,148,000 |
2012/12/14 | 817 | 826 | 815 | 826 | 7,813,000 |
2012/12/13 | 819 | 819 | 811 | 811 | 3,319,000 |
2012/12/12 | 810 | 822 | 808 | 810 | 3,707,000 |
2012/12/11 | 810 | 812 | 803 | 805 | 3,498,000 |
2012/12/10 | 799 | 811 | 797 | 806 | 3,942,000 |
2012/12/07 | 794 | 806 | 788 | 792 | 4,554,000 |
2012/12/06 | 798 | 799 | 788 | 798 | 4,895,000 |
2012/12/05 | 785 | 788 | 782 | 787 | 3,662,000 |
2012/12/04 | 781 | 788 | 781 | 783 | 2,576,000 |
2012/12/03 | 777 | 788 | 775 | 785 | 2,820,000 |
2012/11/30 | 781 | 781 | 773 | 773 | 4,463,000 |
2012/11/29 | 781 | 782 | 774 | 774 | 2,849,000 |
2012/11/28 | 781 | 787 | 780 | 781 | 2,528,000 |
2012/11/27 | 776 | 790 | 775 | 789 | 4,103,000 |
2012/11/26 | 779 | 782 | 774 | 774 | 3,347,000 |
2012/11/22 | 781 | 782 | 767 | 771 | 4,043,000 |
2012/11/21 | 785 | 785 | 775 | 781 | 3,514,000 |
2012/11/20 | 787 | 788 | 777 | 778 | 4,053,000 |
2012/11/19 | 792 | 798 | 784 | 786 | 4,503,000 |
2012/11/16 | 796 | 800 | 784 | 787 | 4,635,000 |
2012/11/15 | 773 | 795 | 773 | 794 | 4,253,000 |
2012/11/14 | 765 | 776 | 761 | 773 | 3,290,000 |
2012/11/13 | 770 | 770 | 759 | 764 | 2,302,000 |
2012/11/12 | 777 | 778 | 768 | 769 | 1,847,000 |
2012/11/09 | 775 | 783 | 771 | 781 | 2,286,000 |
2012/11/08 | 799 | 799 | 782 | 783 | 3,378,000 |
2012/11/07 | 808 | 808 | 793 | 804 | 2,732,000 |
2012/11/06 | 806 | 807 | 799 | 806 | 1,842,000 |
2012/11/05 | 819 | 821 | 808 | 810 | 2,051,000 |
2012/11/02 | 822 | 830 | 820 | 824 | 2,128,000 |
2012/11/01 | 815 | 818 | 806 | 814 | 2,279,000 |
2012/10/31 | 810 | 819 | 804 | 815 | 3,220,000 |
2012/10/30 | 807 | 817 | 805 | 806 | 5,746,000 |
2012/10/29 | 799 | 804 | 797 | 803 | 2,713,000 |
2012/10/26 | 801 | 805 | 793 | 794 | 2,912,000 |
2012/10/25 | 799 | 800 | 791 | 800 | 2,308,000 |
2012/10/24 | 786 | 800 | 785 | 791 | 2,724,000 |
2012/10/23 | 800 | 800 | 789 | 796 | 1,760,000 |
2012/10/22 | 788 | 801 | 786 | 798 | 1,937,000 |
2012/10/19 | 794 | 798 | 792 | 796 | 2,110,000 |
2012/10/18 | 797 | 802 | 793 | 799 | 2,393,000 |
2012/10/17 | 792 | 801 | 789 | 794 | 2,686,000 |
2012/10/16 | 790 | 797 | 785 | 792 | 2,392,000 |
2012/10/15 | 794 | 796 | 786 | 789 | 3,419,000 |
2012/10/12 | 790 | 803 | 788 | 801 | 4,295,000 |
2012/10/11 | 781 | 786 | 775 | 782 | 3,459,000 |
2012/10/10 | 778 | 788 | 774 | 784 | 4,048,000 |
2012/10/09 | 792 | 798 | 783 | 786 | 3,626,000 |
2012/10/05 | 777 | 782 | 773 | 780 | 2,179,000 |
2012/10/04 | 774 | 792 | 773 | 780 | 4,196,000 |
2012/10/03 | 776 | 776 | 761 | 765 | 2,560,000 |
2012/10/02 | 775 | 775 | 765 | 766 | 3,189,000 |
2012/10/01 | 775 | 776 | 769 | 772 | 3,196,000 |
2012/09/28 | 780 | 785 | 772 | 775 | 3,310,000 |
2012/09/27 | 776 | 785 | 772 | 785 | 2,996,000 |
2012/09/26 | 792 | 794 | 783 | 786 | 3,145,000 |
2012/09/25 | 793 | 793 | 786 | 793 | 3,329,000 |
2012/09/24 | 781 | 786 | 777 | 786 | 2,700,000 |
2012/09/21 | 775 | 784 | 774 | 780 | 2,751,000 |
2012/09/20 | 770 | 782 | 770 | 773 | 4,157,000 |
2012/09/19 | 773 | 784 | 767 | 779 | 4,407,000 |
2012/09/18 | 788 | 792 | 781 | 782 | 3,467,000 |
2012/09/14 | 780 | 789 | 778 | 787 | 4,724,000 |
2012/09/13 | 777 | 780 | 772 | 777 | 2,508,000 |
2012/09/12 | 767 | 779 | 765 | 778 | 3,000,000 |
2012/09/11 | 758 | 767 | 755 | 767 | 3,111,000 |
2012/09/10 | 748 | 763 | 748 | 761 | 3,559,000 |
2012/09/07 | 750 | 750 | 740 | 748 | 4,771,000 |
2012/09/06 | 724 | 731 | 718 | 721 | 4,969,000 |
2012/09/05 | 733 | 740 | 732 | 733 | 2,121,000 |
2012/09/04 | 741 | 741 | 733 | 737 | 2,008,000 |
2012/09/03 | 738 | 750 | 737 | 738 | 2,594,000 |
2012/08/31 | 739 | 745 | 733 | 733 | 2,191,000 |
2012/08/30 | 747 | 748 | 736 | 738 | 1,859,000 |
2012/08/29 | 744 | 754 | 742 | 749 | 2,768,000 |
2012/08/28 | 751 | 752 | 736 | 740 | 2,372,000 |
2012/08/27 | 760 | 761 | 748 | 750 | 2,053,000 |
2012/08/24 | 741 | 748 | 739 | 745 | 1,246,000 |
2012/08/23 | 737 | 749 | 730 | 747 | 3,674,000 |
2012/08/22 | 751 | 752 | 743 | 748 | 2,269,000 |
2012/08/21 | 753 | 755 | 751 | 752 | 1,047,000 |
2012/08/20 | 755 | 757 | 748 | 750 | 1,712,000 |
2012/08/17 | 742 | 755 | 742 | 749 | 2,469,000 |
2012/08/16 | 735 | 750 | 734 | 742 | 2,194,000 |
2012/08/15 | 739 | 739 | 730 | 734 | 1,706,000 |
2012/08/14 | 734 | 744 | 734 | 738 | 2,915,000 |
2012/08/13 | 729 | 731 | 726 | 728 | 1,385,000 |
2012/08/10 | 737 | 742 | 729 | 735 | 2,171,000 |
2012/08/09 | 735 | 744 | 733 | 741 | 2,907,000 |
2012/08/08 | 743 | 749 | 739 | 741 | 2,447,000 |
2012/08/07 | 734 | 742 | 731 | 739 | 2,043,000 |
2012/08/06 | 740 | 740 | 732 | 732 | 2,284,000 |
2012/08/03 | 726 | 733 | 723 | 728 | 2,303,000 |
2012/08/02 | 731 | 739 | 731 | 735 | 1,964,000 |
2012/08/01 | 742 | 743 | 725 | 730 | 5,009,000 |
2012/07/31 | 750 | 758 | 748 | 752 | 3,632,000 |
2012/07/30 | 750 | 760 | 747 | 755 | 3,133,000 |
2012/07/27 | 740 | 747 | 736 | 743 | 3,750,000 |
2012/07/26 | 743 | 744 | 735 | 742 | 4,685,000 |
2012/07/25 | 740 | 747 | 736 | 742 | 3,756,000 |
2012/07/24 | 744 | 749 | 737 | 746 | 2,271,000 |
2012/07/23 | 747 | 754 | 745 | 748 | 2,286,000 |
2012/07/20 | 768 | 769 | 755 | 756 | 2,659,000 |
2012/07/19 | 773 | 778 | 768 | 769 | 2,479,000 |
2012/07/18 | 770 | 785 | 769 | 770 | 4,691,000 |
2012/07/17 | 759 | 774 | 753 | 766 | 3,435,000 |
2012/07/13 | 762 | 765 | 758 | 762 | 3,206,000 |
2012/07/12 | 767 | 769 | 759 | 759 | 3,348,000 |
2012/07/11 | 765 | 767 | 760 | 767 | 3,186,000 |
2012/07/10 | 767 | 771 | 758 | 762 | 3,884,000 |
2012/07/09 | 757 | 766 | 755 | 763 | 2,810,000 |
2012/07/06 | 755 | 763 | 753 | 761 | 3,311,000 |
2012/07/05 | 754 | 760 | 750 | 754 | 1,911,000 |
2012/07/04 | 766 | 767 | 751 | 754 | 3,310,000 |
2012/07/03 | 752 | 764 | 752 | 762 | 3,389,000 |
2012/07/02 | 753 | 754 | 746 | 749 | 2,855,000 |
2012/06/29 | 731 | 752 | 729 | 748 | 4,371,000 |
2012/06/28 | 723 | 737 | 723 | 734 | 3,251,000 |
2012/06/27 | 702 | 722 | 699 | 722 | 3,360,000 |
2012/06/26 | 696 | 706 | 693 | 699 | 4,301,000 |
2012/06/25 | 710 | 712 | 705 | 706 | 2,483,000 |
2012/06/22 | 696 | 714 | 696 | 710 | 2,396,000 |
2012/06/21 | 710 | 713 | 705 | 708 | 3,539,000 |
2012/06/20 | 693 | 706 | 690 | 705 | 3,479,000 |
2012/06/19 | 688 | 694 | 685 | 686 | 2,782,000 |
2012/06/18 | 684 | 690 | 682 | 687 | 2,601,000 |
2012/06/15 | 680 | 682 | 672 | 674 | 4,202,000 |
2012/06/14 | 667 | 677 | 666 | 676 | 3,617,000 |
2012/06/13 | 656 | 671 | 656 | 669 | 4,131,000 |
2012/06/12 | 654 | 663 | 652 | 660 | 3,052,000 |
2012/06/11 | 669 | 672 | 663 | 666 | 3,273,000 |
2012/06/08 | 672 | 673 | 653 | 662 | 8,776,000 |
2012/06/07 | 673 | 681 | 672 | 679 | 3,366,000 |
2012/06/06 | 662 | 670 | 658 | 666 | 3,550,000 |
2012/06/05 | 648 | 660 | 647 | 659 | 3,447,000 |
2012/06/04 | 641 | 647 | 638 | 647 | 3,054,000 |
2012/06/01 | 653 | 657 | 651 | 653 | 2,909,000 |
2012/05/31 | 652 | 665 | 648 | 663 | 4,955,000 |
2012/05/30 | 662 | 664 | 655 | 660 | 2,893,000 |
2012/05/29 | 652 | 663 | 650 | 663 | 3,729,000 |
2012/05/28 | 666 | 667 | 658 | 662 | 2,641,000 |
2012/05/25 | 669 | 671 | 659 | 666 | 3,177,000 |
2012/05/24 | 657 | 666 | 655 | 661 | 2,688,000 |
2012/05/23 | 670 | 671 | 657 | 659 | 3,483,000 |
2012/05/22 | 678 | 679 | 670 | 673 | 2,187,000 |
2012/05/21 | 665 | 677 | 663 | 669 | 3,429,000 |
2012/05/18 | 673 | 675 | 666 | 667 | 3,609,000 |
2012/05/17 | 682 | 688 | 677 | 685 | 3,032,000 |
2012/05/16 | 694 | 695 | 675 | 680 | 4,490,000 |
2012/05/15 | 689 | 697 | 682 | 692 | 3,055,000 |
2012/05/14 | 698 | 705 | 696 | 696 | 1,843,000 |
2012/05/11 | 710 | 713 | 694 | 695 | 2,982,000 |
2012/05/10 | 713 | 721 | 711 | 711 | 3,025,000 |
2012/05/09 | 720 | 721 | 713 | 716 | 2,692,000 |
2012/05/08 | 730 | 732 | 719 | 725 | 2,865,000 |
2012/05/07 | 715 | 730 | 712 | 726 | 2,599,000 |
2012/05/02 | 736 | 743 | 733 | 739 | 2,117,000 |
2012/05/01 | 742 | 743 | 732 | 733 | 2,557,000 |
2012/04/27 | 748 | 762 | 741 | 745 | 3,647,000 |
2012/04/26 | 763 | 765 | 749 | 752 | 2,592,000 |
2012/04/25 | 754 | 761 | 753 | 758 | 3,233,000 |
2012/04/24 | 741 | 750 | 739 | 747 | 2,579,000 |
2012/04/23 | 746 | 750 | 741 | 747 | 1,789,000 |
2012/04/20 | 749 | 750 | 741 | 747 | 2,368,000 |
2012/04/19 | 751 | 753 | 744 | 744 | 2,341,000 |
2012/04/18 | 759 | 762 | 752 | 757 | 3,447,000 |
2012/04/17 | 759 | 759 | 741 | 744 | 4,515,000 |
2012/04/16 | 759 | 763 | 755 | 759 | 2,066,000 |
2012/04/13 | 770 | 774 | 764 | 772 | 3,460,000 |
2012/04/12 | 765 | 768 | 761 | 766 | 1,908,000 |
2012/04/11 | 755 | 768 | 755 | 763 | 2,868,000 |
2012/04/10 | 765 | 773 | 761 | 767 | 2,128,000 |
2012/04/09 | 763 | 769 | 761 | 764 | 2,425,000 |
2012/04/06 | 773 | 783 | 772 | 774 | 2,458,000 |
2012/04/05 | 783 | 788 | 772 | 782 | 3,264,000 |
2012/04/04 | 805 | 807 | 789 | 791 | 3,270,000 |
2012/04/03 | 801 | 808 | 798 | 803 | 2,689,000 |
2012/04/02 | 811 | 812 | 796 | 799 | 3,769,000 |
2012/03/30 | 810 | 815 | 808 | 811 | 2,963,000 |
2012/03/29 | 805 | 812 | 804 | 810 | 3,101,000 |
2012/03/28 | 800 | 814 | 797 | 812 | 3,049,000 |
2012/03/27 | 809 | 814 | 806 | 812 | 2,937,000 |
2012/03/26 | 795 | 805 | 794 | 799 | 2,519,000 |
2012/03/23 | 795 | 805 | 794 | 800 | 1,940,000 |
2012/03/22 | 794 | 808 | 791 | 807 | 3,651,000 |
2012/03/21 | 813 | 814 | 803 | 805 | 2,503,000 |
2012/03/19 | 808 | 818 | 804 | 816 | 2,513,000 |
2012/03/16 | 808 | 812 | 806 | 811 | 2,028,000 |
2012/03/15 | 808 | 815 | 805 | 811 | 3,139,000 |
2012/03/14 | 818 | 818 | 804 | 805 | 3,228,000 |
2012/03/13 | 797 | 812 | 797 | 803 | 4,005,000 |
2012/03/12 | 809 | 809 | 797 | 797 | 3,906,000 |
2012/03/09 | 800 | 807 | 787 | 800 | 10,478,000 |
2012/03/08 | 778 | 786 | 777 | 785 | 3,269,000 |
2012/03/07 | 760 | 777 | 758 | 771 | 3,324,000 |
2012/03/06 | 781 | 790 | 778 | 787 | 5,938,000 |
2012/03/05 | 781 | 787 | 778 | 781 | 3,125,000 |
2012/03/02 | 786 | 787 | 781 | 781 | 3,753,000 |
2012/03/01 | 775 | 782 | 768 | 771 | 3,228,000 |
2012/02/29 | 779 | 786 | 769 | 770 | 4,170,000 |
2012/02/28 | 754 | 772 | 752 | 770 | 3,582,000 |
2012/02/27 | 762 | 765 | 753 | 755 | 2,799,000 |
2012/02/24 | 756 | 762 | 754 | 758 | 2,870,000 |
2012/02/23 | 755 | 761 | 752 | 754 | 2,635,000 |
2012/02/22 | 742 | 753 | 739 | 753 | 3,953,000 |
2012/02/21 | 742 | 749 | 736 | 743 | 4,225,000 |
2012/02/20 | 749 | 752 | 744 | 746 | 3,545,000 |
2012/02/17 | 736 | 744 | 734 | 740 | 2,986,000 |
2012/02/16 | 729 | 735 | 725 | 730 | 1,756,000 |
2012/02/15 | 727 | 738 | 726 | 732 | 2,832,000 |
2012/02/14 | 717 | 727 | 715 | 724 | 3,147,000 |
2012/02/13 | 714 | 718 | 712 | 718 | 2,014,000 |
2012/02/10 | 714 | 715 | 708 | 713 | 2,293,000 |
2012/02/09 | 715 | 716 | 708 | 714 | 2,100,000 |
2012/02/08 | 715 | 719 | 712 | 715 | 2,476,000 |
2012/02/07 | 713 | 719 | 712 | 719 | 3,028,000 |
2012/02/06 | 716 | 718 | 708 | 708 | 2,519,000 |
2012/02/03 | 714 | 719 | 707 | 710 | 2,356,000 |
2012/02/02 | 723 | 723 | 717 | 718 | 2,132,000 |
2012/02/01 | 718 | 723 | 717 | 718 | 1,557,000 |
2012/01/31 | 717 | 722 | 713 | 716 | 2,683,000 |
2012/01/30 | 721 | 724 | 715 | 715 | 1,850,000 |
2012/01/27 | 718 | 721 | 711 | 719 | 4,005,000 |
2012/01/26 | 729 | 736 | 729 | 732 | 6,260,000 |
2012/01/25 | 736 | 740 | 732 | 739 | 3,546,000 |
2012/01/24 | 730 | 732 | 726 | 731 | 2,150,000 |
2012/01/23 | 721 | 727 | 721 | 725 | 2,258,000 |
2012/01/20 | 724 | 727 | 718 | 724 | 3,235,000 |
2012/01/19 | 714 | 720 | 712 | 713 | 2,737,000 |
2012/01/18 | 705 | 714 | 699 | 708 | 2,849,000 |
2012/01/17 | 692 | 705 | 689 | 704 | 2,664,000 |
2012/01/16 | 694 | 695 | 688 | 691 | 1,439,000 |
2012/01/13 | 697 | 698 | 693 | 697 | 2,445,000 |
2012/01/12 | 695 | 697 | 687 | 690 | 1,396,000 |
2012/01/11 | 693 | 698 | 691 | 698 | 2,080,000 |
2012/01/10 | 690 | 698 | 688 | 692 | 2,159,000 |
2012/01/06 | 687 | 689 | 681 | 686 | 1,919,000 |
2012/01/05 | 687 | 690 | 686 | 689 | 1,513,000 |
2012/01/04 | 689 | 694 | 686 | 691 | 1,785,000 |