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 |
---|---|---|---|---|---|
2015/12/30 | 2,048 | 2,055 | 2,028 | 2,047 | 1,656,700 |
2015/12/29 | 2,001 | 2,043 | 1,988 | 2,035 | 2,057,800 |
2015/12/28 | 2,009 | 2,013 | 1,987 | 1,997 | 1,475,700 |
2015/12/25 | 1,987 | 2,012 | 1,987 | 1,996 | 1,368,400 |
2015/12/24 | 2,025 | 2,030 | 1,985 | 1,987 | 2,231,300 |
2015/12/22 | 1,979 | 2,024 | 1,976 | 2,015 | 2,868,500 |
2015/12/21 | 1,955 | 1,978 | 1,936 | 1,972 | 2,585,300 |
2015/12/18 | 2,024 | 2,068 | 1,965 | 1,966 | 3,680,900 |
2015/12/17 | 2,010 | 2,035 | 2,000 | 2,010 | 3,683,700 |
2015/12/16 | 1,972 | 1,975 | 1,949 | 1,970 | 3,707,100 |
2015/12/15 | 1,950 | 1,965 | 1,904 | 1,914 | 3,680,200 |
2015/12/14 | 1,943 | 1,947 | 1,924 | 1,947 | 3,981,400 |
2015/12/11 | 2,044 | 2,053 | 1,969 | 1,976 | 8,831,200 |
2015/12/10 | 2,093 | 2,113 | 2,072 | 2,080 | 2,671,500 |
2015/12/09 | 2,098 | 2,116 | 2,083 | 2,105 | 3,474,200 |
2015/12/08 | 2,133 | 2,163 | 2,112 | 2,119 | 2,179,100 |
2015/12/07 | 2,121 | 2,140 | 2,115 | 2,118 | 2,170,700 |
2015/12/04 | 2,107 | 2,119 | 2,097 | 2,114 | 3,440,900 |
2015/12/03 | 2,130 | 2,156 | 2,121 | 2,143 | 2,671,900 |
2015/12/02 | 2,100 | 2,141 | 2,100 | 2,132 | 2,841,500 |
2015/12/01 | 2,093 | 2,096 | 2,071 | 2,096 | 2,368,600 |
2015/11/30 | 2,111 | 2,112 | 2,073 | 2,082 | 3,457,800 |
2015/11/27 | 2,130 | 2,130 | 2,106 | 2,118 | 2,832,300 |
2015/11/26 | 2,113 | 2,141 | 2,094 | 2,123 | 3,072,400 |
2015/11/25 | 2,107 | 2,110 | 2,083 | 2,092 | 2,916,900 |
2015/11/24 | 2,100 | 2,125 | 2,083 | 2,121 | 2,912,800 |
2015/11/20 | 2,088 | 2,093 | 2,061 | 2,093 | 3,097,000 |
2015/11/19 | 2,100 | 2,105 | 2,071 | 2,083 | 2,280,500 |
2015/11/18 | 2,096 | 2,112 | 2,063 | 2,067 | 2,676,700 |
2015/11/17 | 2,085 | 2,118 | 2,074 | 2,089 | 3,336,700 |
2015/11/16 | 2,036 | 2,070 | 2,031 | 2,053 | 2,214,100 |
2015/11/13 | 2,047 | 2,079 | 2,040 | 2,079 | 3,100,000 |
2015/11/12 | 2,053 | 2,095 | 2,047 | 2,075 | 3,142,400 |
2015/11/11 | 2,022 | 2,063 | 2,013 | 2,054 | 2,710,800 |
2015/11/10 | 2,000 | 2,037 | 1,990 | 2,032 | 3,181,600 |
2015/11/09 | 1,981 | 2,015 | 1,980 | 2,004 | 2,792,100 |
2015/11/06 | 1,941 | 1,984 | 1,935 | 1,973 | 3,194,900 |
2015/11/05 | 1,914 | 1,944 | 1,907 | 1,930 | 3,689,100 |
2015/11/04 | 2,002 | 2,008 | 1,903 | 1,908 | 4,902,200 |
2015/11/02 | 1,980 | 1,991 | 1,966 | 1,972 | 2,820,300 |
2015/10/30 | 2,024 | 2,038 | 2,000 | 2,025 | 4,717,000 |
2015/10/29 | 1,989 | 2,023 | 1,980 | 2,014 | 9,080,000 |
2015/10/28 | 1,964 | 1,979 | 1,951 | 1,969 | 3,289,200 |
2015/10/27 | 1,978 | 1,984 | 1,948 | 1,949 | 3,161,100 |
2015/10/26 | 1,969 | 1,970 | 1,944 | 1,960 | 2,960,400 |
2015/10/23 | 1,948 | 1,954 | 1,931 | 1,940 | 2,981,000 |
2015/10/22 | 1,943 | 1,957 | 1,899 | 1,909 | 2,726,500 |
2015/10/21 | 1,926 | 1,946 | 1,909 | 1,941 | 2,559,800 |
2015/10/20 | 1,961 | 1,961 | 1,913 | 1,922 | 2,828,500 |
2015/10/19 | 1,954 | 1,961 | 1,933 | 1,941 | 3,789,400 |
2015/10/16 | 1,993 | 2,013 | 1,943 | 1,951 | 5,127,900 |
2015/10/15 | 1,962 | 1,988 | 1,940 | 1,987 | 3,750,100 |
2015/10/14 | 2,021 | 2,032 | 1,966 | 1,979 | 4,840,800 |
2015/10/13 | 2,023 | 2,065 | 2,010 | 2,049 | 4,188,700 |
2015/10/09 | 2,000 | 2,043 | 1,983 | 2,037 | 5,678,100 |
2015/10/08 | 1,987 | 2,007 | 1,963 | 1,981 | 4,096,300 |
2015/10/07 | 1,967 | 1,987 | 1,941 | 1,986 | 4,013,000 |
2015/10/06 | 1,947 | 1,994 | 1,945 | 1,977 | 5,704,100 |
2015/10/05 | 1,934 | 1,934 | 1,889 | 1,915 | 2,526,000 |
2015/10/02 | 1,900 | 1,943 | 1,872 | 1,894 | 3,392,200 |
2015/10/01 | 1,893 | 1,917 | 1,876 | 1,903 | 4,377,000 |
2015/09/30 | 1,870 | 1,878 | 1,843 | 1,865 | 4,670,800 |
2015/09/29 | 1,872 | 1,872 | 1,811 | 1,828 | 4,933,000 |
2015/09/28 | 1,892 | 1,930 | 1,867 | 1,905 | 4,784,600 |
2015/09/25 | 1,813 | 1,873 | 1,810 | 1,869 | 3,742,300 |
2015/09/24 | 1,805 | 1,840 | 1,781 | 1,814 | 4,520,800 |
2015/09/18 | 1,846 | 1,846 | 1,807 | 1,822 | 3,048,200 |
2015/09/17 | 1,839 | 1,855 | 1,829 | 1,846 | 2,977,000 |
2015/09/16 | 1,850 | 1,863 | 1,825 | 1,832 | 3,196,300 |
2015/09/15 | 1,840 | 1,861 | 1,816 | 1,839 | 4,141,600 |
2015/09/14 | 1,831 | 1,860 | 1,806 | 1,828 | 4,062,200 |
2015/09/11 | 1,798 | 1,840 | 1,794 | 1,810 | 7,698,700 |
2015/09/10 | 1,711 | 1,769 | 1,704 | 1,762 | 3,289,700 |
2015/09/09 | 1,679 | 1,772 | 1,653 | 1,767 | 5,191,900 |
2015/09/08 | 1,696 | 1,707 | 1,639 | 1,640 | 3,241,000 |
2015/09/07 | 1,666 | 1,698 | 1,643 | 1,685 | 2,595,400 |
2015/09/04 | 1,727 | 1,739 | 1,666 | 1,676 | 2,478,300 |
2015/09/03 | 1,725 | 1,764 | 1,718 | 1,723 | 3,042,400 |
2015/09/02 | 1,694 | 1,744 | 1,684 | 1,697 | 3,420,800 |
2015/09/01 | 1,807 | 1,820 | 1,743 | 1,743 | 2,892,700 |
2015/08/31 | 1,806 | 1,821 | 1,790 | 1,813 | 2,932,900 |
2015/08/28 | 1,820 | 1,821 | 1,791 | 1,813 | 2,617,700 |
2015/08/27 | 1,741 | 1,785 | 1,739 | 1,770 | 3,966,900 |
2015/08/26 | 1,681 | 1,719 | 1,663 | 1,708 | 3,878,900 |
2015/08/25 | 1,683 | 1,760 | 1,668 | 1,670 | 7,820,300 |
2015/08/24 | 1,807 | 1,835 | 1,764 | 1,772 | 4,153,400 |
2015/08/21 | 1,883 | 1,917 | 1,870 | 1,878 | 3,650,000 |
2015/08/20 | 1,948 | 1,962 | 1,933 | 1,942 | 3,698,600 |
2015/08/19 | 1,972 | 1,988 | 1,948 | 1,950 | 2,683,400 |
2015/08/18 | 1,969 | 1,991 | 1,964 | 1,981 | 1,920,700 |
2015/08/17 | 1,993 | 1,997 | 1,976 | 1,988 | 1,848,000 |
2015/08/14 | 1,975 | 1,994 | 1,967 | 1,979 | 2,459,600 |
2015/08/13 | 1,971 | 1,988 | 1,946 | 1,985 | 3,234,500 |
2015/08/12 | 1,970 | 2,000 | 1,952 | 1,986 | 4,895,500 |
2015/08/11 | 1,915 | 1,980 | 1,905 | 1,972 | 7,294,900 |
2015/08/10 | 1,870 | 1,879 | 1,838 | 1,875 | 2,930,000 |
2015/08/07 | 1,857 | 1,898 | 1,853 | 1,897 | 2,253,600 |
2015/08/06 | 1,925 | 1,928 | 1,877 | 1,877 | 3,327,100 |
2015/08/05 | 1,864 | 1,915 | 1,861 | 1,910 | 3,523,200 |
2015/08/04 | 1,821 | 1,864 | 1,820 | 1,864 | 3,367,700 |
2015/08/03 | 1,835 | 1,842 | 1,799 | 1,822 | 2,164,900 |
2015/07/31 | 1,842 | 1,848 | 1,829 | 1,844 | 2,128,900 |
2015/07/30 | 1,862 | 1,870 | 1,828 | 1,839 | 4,220,900 |
2015/07/29 | 1,870 | 1,870 | 1,842 | 1,862 | 3,041,700 |
2015/07/28 | 1,877 | 1,880 | 1,831 | 1,865 | 6,618,200 |
2015/07/27 | 1,901 | 1,907 | 1,886 | 1,902 | 2,670,300 |
2015/07/24 | 1,907 | 1,919 | 1,903 | 1,910 | 1,990,100 |
2015/07/23 | 1,926 | 1,932 | 1,896 | 1,904 | 3,091,400 |
2015/07/22 | 1,925 | 1,930 | 1,895 | 1,898 | 5,166,700 |
2015/07/21 | 1,965 | 1,966 | 1,943 | 1,951 | 2,877,900 |
2015/07/17 | 1,967 | 1,968 | 1,947 | 1,951 | 2,363,500 |
2015/07/16 | 1,965 | 1,965 | 1,936 | 1,955 | 3,580,800 |
2015/07/15 | 1,943 | 1,948 | 1,925 | 1,941 | 2,612,700 |
2015/07/14 | 1,937 | 1,941 | 1,902 | 1,914 | 3,725,500 |
2015/07/13 | 1,860 | 1,914 | 1,860 | 1,906 | 3,139,700 |
2015/07/10 | 1,851 | 1,877 | 1,837 | 1,841 | 3,351,700 |
2015/07/09 | 1,777 | 1,837 | 1,746 | 1,836 | 6,318,400 |
2015/07/08 | 1,912 | 1,914 | 1,835 | 1,835 | 8,022,300 |
2015/07/07 | 1,949 | 1,954 | 1,935 | 1,936 | 3,848,400 |
2015/07/06 | 1,967 | 1,979 | 1,934 | 1,944 | 3,939,800 |
2015/07/03 | 1,995 | 2,007 | 1,986 | 2,002 | 2,074,100 |
2015/07/02 | 2,007 | 2,029 | 1,993 | 2,001 | 3,797,400 |
2015/07/01 | 1,964 | 1,981 | 1,953 | 1,978 | 2,152,700 |
2015/06/30 | 1,960 | 1,967 | 1,942 | 1,944 | 2,935,900 |
2015/06/29 | 1,929 | 1,974 | 1,927 | 1,951 | 2,783,200 |
2015/06/26 | 2,011 | 2,015 | 1,986 | 1,997 | 1,865,300 |
2015/06/25 | 2,008 | 2,022 | 2,004 | 2,011 | 2,033,300 |
2015/06/24 | 2,004 | 2,019 | 1,997 | 2,006 | 3,266,200 |
2015/06/23 | 1,990 | 2,003 | 1,978 | 1,996 | 3,225,200 |
2015/06/22 | 1,941 | 1,959 | 1,937 | 1,954 | 2,043,300 |
2015/06/19 | 1,923 | 1,947 | 1,905 | 1,936 | 3,879,000 |
2015/06/18 | 1,938 | 1,948 | 1,920 | 1,923 | 2,741,400 |
2015/06/17 | 1,960 | 1,966 | 1,930 | 1,936 | 4,166,100 |
2015/06/16 | 1,951 | 1,964 | 1,942 | 1,950 | 2,865,100 |
2015/06/15 | 1,938 | 1,962 | 1,936 | 1,956 | 2,494,900 |
2015/06/12 | 1,960 | 1,963 | 1,937 | 1,950 | 6,132,000 |
2015/06/11 | 1,977 | 2,002 | 1,965 | 1,971 | 3,610,600 |
2015/06/10 | 2,012 | 2,013 | 1,967 | 1,968 | 4,893,900 |
2015/06/09 | 2,032 | 2,044 | 2,018 | 2,022 | 3,258,700 |
2015/06/08 | 2,060 | 2,085 | 2,048 | 2,062 | 3,153,300 |
2015/06/05 | 2,040 | 2,078 | 2,006 | 2,055 | 4,630,500 |
2015/06/04 | 2,057 | 2,090 | 2,031 | 2,090 | 3,579,700 |
2015/06/03 | 2,097 | 2,115 | 2,066 | 2,068 | 2,964,800 |
2015/06/02 | 2,082 | 2,091 | 2,062 | 2,088 | 2,306,900 |
2015/06/01 | 2,051 | 2,082 | 2,041 | 2,074 | 2,448,000 |
2015/05/29 | 2,072 | 2,095 | 2,070 | 2,076 | 4,965,900 |
2015/05/28 | 2,058 | 2,073 | 2,046 | 2,066 | 3,147,800 |
2015/05/27 | 2,031 | 2,061 | 2,025 | 2,061 | 2,865,200 |
2015/05/26 | 2,050 | 2,050 | 2,021 | 2,030 | 2,132,200 |
2015/05/25 | 2,050 | 2,054 | 2,030 | 2,050 | 1,954,000 |
2015/05/22 | 2,032 | 2,051 | 2,005 | 2,051 | 2,664,100 |
2015/05/21 | 2,017 | 2,054 | 2,015 | 2,036 | 3,594,200 |
2015/05/20 | 1,999 | 2,066 | 1,998 | 2,055 | 6,793,900 |
2015/05/19 | 1,974 | 1,977 | 1,962 | 1,972 | 2,137,800 |
2015/05/18 | 1,950 | 1,974 | 1,946 | 1,973 | 2,520,700 |
2015/05/15 | 1,928 | 1,946 | 1,915 | 1,941 | 2,512,300 |
2015/05/14 | 1,913 | 1,923 | 1,905 | 1,912 | 1,777,900 |
2015/05/13 | 1,900 | 1,932 | 1,893 | 1,928 | 4,072,600 |
2015/05/12 | 1,913 | 1,913 | 1,876 | 1,900 | 3,641,900 |
2015/05/11 | 1,900 | 1,903 | 1,881 | 1,898 | 2,274,000 |
2015/05/08 | 1,858 | 1,891 | 1,857 | 1,884 | 2,476,500 |
2015/05/07 | 1,845 | 1,865 | 1,842 | 1,858 | 3,116,100 |
2015/05/01 | 1,862 | 1,869 | 1,833 | 1,862 | 2,456,700 |
2015/04/30 | 1,887 | 1,887 | 1,851 | 1,867 | 3,041,800 |
2015/04/28 | 1,900 | 1,900 | 1,877 | 1,890 | 2,593,900 |
2015/04/27 | 1,892 | 1,893 | 1,865 | 1,884 | 2,733,400 |
2015/04/24 | 1,882 | 1,886 | 1,864 | 1,877 | 2,748,100 |
2015/04/23 | 1,896 | 1,904 | 1,878 | 1,898 | 3,770,600 |
2015/04/22 | 1,900 | 1,914 | 1,892 | 1,901 | 3,390,600 |
2015/04/21 | 1,868 | 1,897 | 1,864 | 1,883 | 3,500,900 |
2015/04/20 | 1,876 | 1,883 | 1,852 | 1,866 | 5,472,800 |
2015/04/17 | 1,938 | 1,949 | 1,896 | 1,904 | 4,278,500 |
2015/04/16 | 1,906 | 1,939 | 1,894 | 1,937 | 5,621,000 |
2015/04/15 | 1,873 | 1,914 | 1,867 | 1,908 | 8,130,400 |
2015/04/14 | 1,850 | 1,860 | 1,836 | 1,860 | 3,307,100 |
2015/04/13 | 1,851 | 1,855 | 1,827 | 1,844 | 3,089,200 |
2015/04/10 | 1,830 | 1,843 | 1,823 | 1,832 | 4,386,500 |
2015/04/09 | 1,791 | 1,830 | 1,788 | 1,824 | 5,286,500 |
2015/04/08 | 1,780 | 1,787 | 1,767 | 1,776 | 3,435,200 |
2015/04/07 | 1,764 | 1,783 | 1,757 | 1,769 | 2,876,200 |
2015/04/06 | 1,751 | 1,762 | 1,744 | 1,758 | 2,785,800 |
2015/04/03 | 1,758 | 1,779 | 1,753 | 1,777 | 4,764,600 |
2015/04/02 | 1,714 | 1,756 | 1,706 | 1,743 | 4,127,400 |
2015/04/01 | 1,735 | 1,740 | 1,708 | 1,714 | 5,315,900 |
2015/03/31 | 1,761 | 1,784 | 1,746 | 1,746 | 4,714,200 |
2015/03/30 | 1,734 | 1,745 | 1,724 | 1,736 | 3,158,200 |
2015/03/27 | 1,724 | 1,749 | 1,714 | 1,742 | 4,123,900 |
2015/03/26 | 1,732 | 1,739 | 1,721 | 1,732 | 3,286,700 |
2015/03/25 | 1,734 | 1,749 | 1,726 | 1,739 | 2,698,800 |
2015/03/24 | 1,750 | 1,750 | 1,731 | 1,742 | 3,140,600 |
2015/03/23 | 1,770 | 1,770 | 1,745 | 1,755 | 2,952,300 |
2015/03/20 | 1,759 | 1,761 | 1,741 | 1,761 | 2,767,800 |
2015/03/19 | 1,773 | 1,775 | 1,734 | 1,756 | 3,325,500 |
2015/03/18 | 1,754 | 1,762 | 1,738 | 1,759 | 3,179,200 |
2015/03/17 | 1,780 | 1,787 | 1,749 | 1,758 | 3,026,700 |
2015/03/16 | 1,739 | 1,764 | 1,733 | 1,764 | 4,366,700 |
2015/03/13 | 1,734 | 1,749 | 1,710 | 1,741 | 7,927,700 |
2015/03/12 | 1,675 | 1,698 | 1,663 | 1,694 | 3,962,000 |
2015/03/11 | 1,662 | 1,676 | 1,655 | 1,666 | 4,605,200 |
2015/03/10 | 1,697 | 1,700 | 1,655 | 1,683 | 6,916,400 |
2015/03/09 | 1,725 | 1,740 | 1,694 | 1,705 | 6,103,800 |
2015/03/06 | 1,700 | 1,725 | 1,684 | 1,723 | 8,257,200 |
2015/03/05 | 1,653 | 1,661 | 1,646 | 1,654 | 2,552,800 |
2015/03/04 | 1,670 | 1,675 | 1,651 | 1,656 | 3,229,100 |
2015/03/03 | 1,678 | 1,687 | 1,670 | 1,682 | 4,645,900 |
2015/03/02 | 1,633 | 1,674 | 1,622 | 1,665 | 6,238,900 |
2015/02/27 | 1,628 | 1,638 | 1,604 | 1,613 | 3,079,900 |
2015/02/26 | 1,620 | 1,625 | 1,611 | 1,625 | 3,427,300 |
2015/02/25 | 1,612 | 1,625 | 1,607 | 1,619 | 2,797,800 |
2015/02/24 | 1,610 | 1,625 | 1,601 | 1,624 | 2,771,600 |
2015/02/23 | 1,616 | 1,627 | 1,598 | 1,610 | 2,120,800 |
2015/02/20 | 1,610 | 1,617 | 1,602 | 1,610 | 2,275,800 |
2015/02/19 | 1,597 | 1,612 | 1,593 | 1,610 | 4,352,700 |
2015/02/18 | 1,593 | 1,597 | 1,584 | 1,591 | 2,703,100 |
2015/02/17 | 1,570 | 1,594 | 1,568 | 1,590 | 3,501,100 |
2015/02/16 | 1,557 | 1,568 | 1,552 | 1,567 | 3,115,100 |
2015/02/13 | 1,540 | 1,557 | 1,537 | 1,548 | 4,730,100 |
2015/02/12 | 1,534 | 1,544 | 1,526 | 1,539 | 3,599,300 |
2015/02/10 | 1,519 | 1,520 | 1,503 | 1,515 | 2,318,500 |
2015/02/09 | 1,529 | 1,538 | 1,506 | 1,514 | 2,805,900 |
2015/02/06 | 1,510 | 1,529 | 1,494 | 1,521 | 4,042,200 |
2015/02/05 | 1,493 | 1,510 | 1,472 | 1,500 | 4,931,000 |
2015/02/04 | 1,495 | 1,509 | 1,490 | 1,503 | 3,125,600 |
2015/02/03 | 1,503 | 1,509 | 1,480 | 1,489 | 4,390,700 |
2015/02/02 | 1,519 | 1,521 | 1,500 | 1,507 | 3,808,500 |
2015/01/30 | 1,535 | 1,540 | 1,517 | 1,526 | 4,769,100 |
2015/01/29 | 1,510 | 1,531 | 1,508 | 1,521 | 4,453,800 |
2015/01/28 | 1,500 | 1,518 | 1,496 | 1,515 | 6,213,000 |
2015/01/27 | 1,562 | 1,563 | 1,538 | 1,542 | 8,563,500 |
2015/01/26 | 1,550 | 1,555 | 1,544 | 1,555 | 3,209,800 |
2015/01/23 | 1,555 | 1,564 | 1,546 | 1,559 | 3,409,900 |
2015/01/22 | 1,550 | 1,551 | 1,536 | 1,546 | 3,866,000 |
2015/01/21 | 1,552 | 1,555 | 1,535 | 1,551 | 4,787,200 |
2015/01/20 | 1,534 | 1,559 | 1,532 | 1,559 | 2,746,800 |
2015/01/19 | 1,543 | 1,544 | 1,528 | 1,534 | 2,950,200 |
2015/01/16 | 1,527 | 1,541 | 1,518 | 1,540 | 5,364,000 |
2015/01/15 | 1,536 | 1,558 | 1,536 | 1,551 | 3,497,600 |
2015/01/14 | 1,554 | 1,559 | 1,535 | 1,537 | 4,473,900 |
2015/01/13 | 1,533 | 1,557 | 1,518 | 1,556 | 5,532,900 |
2015/01/09 | 1,574 | 1,578 | 1,545 | 1,551 | 4,569,400 |
2015/01/08 | 1,590 | 1,591 | 1,567 | 1,571 | 4,433,300 |
2015/01/07 | 1,545 | 1,568 | 1,545 | 1,565 | 3,217,900 |
2015/01/06 | 1,551 | 1,576 | 1,542 | 1,550 | 4,953,800 |
2015/01/05 | 1,587 | 1,595 | 1,577 | 1,584 | 3,274,900 |