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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,060 | 1,070 | 1,050 | 1,060 | 251,000 |
| 1992/12/29 | 1,070 | 1,070 | 1,050 | 1,050 | 226,000 |
| 1992/12/28 | 1,080 | 1,080 | 1,060 | 1,060 | 186,000 |
| 1992/12/25 | 1,090 | 1,090 | 1,080 | 1,080 | 313,000 |
| 1992/12/24 | 1,080 | 1,090 | 1,070 | 1,080 | 537,000 |
| 1992/12/22 | 1,080 | 1,080 | 1,070 | 1,080 | 475,000 |
| 1992/12/21 | 1,090 | 1,090 | 1,070 | 1,090 | 502,000 |
| 1992/12/18 | 1,080 | 1,090 | 1,080 | 1,080 | 394,000 |
| 1992/12/17 | 1,070 | 1,080 | 1,070 | 1,070 | 680,000 |
| 1992/12/16 | 1,080 | 1,090 | 1,070 | 1,080 | 647,000 |
| 1992/12/15 | 1,100 | 1,100 | 1,070 | 1,080 | 750,000 |
| 1992/12/14 | 1,100 | 1,100 | 1,090 | 1,100 | 680,000 |
| 1992/12/11 | 1,110 | 1,110 | 1,090 | 1,100 | 384,000 |
| 1992/12/10 | 1,110 | 1,120 | 1,100 | 1,110 | 1,229,000 |
| 1992/12/09 | 1,090 | 1,100 | 1,090 | 1,090 | 577,000 |
| 1992/12/08 | 1,100 | 1,100 | 1,090 | 1,090 | 604,000 |
| 1992/12/07 | 1,100 | 1,110 | 1,090 | 1,100 | 766,000 |
| 1992/12/04 | 1,090 | 1,100 | 1,080 | 1,090 | 580,000 |
| 1992/12/03 | 1,100 | 1,110 | 1,090 | 1,090 | 358,000 |
| 1992/12/02 | 1,100 | 1,110 | 1,090 | 1,100 | 548,000 |
| 1992/12/01 | 1,100 | 1,110 | 1,080 | 1,090 | 876,000 |
| 1992/11/30 | 1,080 | 1,100 | 1,070 | 1,100 | 1,074,000 |
| 1992/11/27 | 1,060 | 1,070 | 1,060 | 1,070 | 723,000 |
| 1992/11/26 | 1,070 | 1,080 | 1,060 | 1,060 | 1,037,000 |
| 1992/11/25 | 1,060 | 1,080 | 1,060 | 1,070 | 1,498,000 |
| 1992/11/24 | 1,090 | 1,100 | 1,070 | 1,070 | 642,000 |
| 1992/11/20 | 1,100 | 1,110 | 1,090 | 1,090 | 561,000 |
| 1992/11/19 | 1,120 | 1,120 | 1,100 | 1,110 | 507,000 |
| 1992/11/18 | 1,070 | 1,120 | 1,070 | 1,100 | 695,000 |
| 1992/11/17 | 1,080 | 1,080 | 1,070 | 1,080 | 414,000 |
| 1992/11/16 | 1,090 | 1,090 | 1,080 | 1,090 | 208,000 |
| 1992/11/13 | 1,100 | 1,100 | 1,080 | 1,090 | 354,000 |
| 1992/11/12 | 1,090 | 1,110 | 1,080 | 1,100 | 334,000 |
| 1992/11/11 | 1,100 | 1,100 | 1,080 | 1,080 | 362,000 |
| 1992/11/10 | 1,100 | 1,100 | 1,090 | 1,100 | 556,000 |
| 1992/11/09 | 1,090 | 1,110 | 1,090 | 1,090 | 345,000 |
| 1992/11/06 | 1,100 | 1,110 | 1,090 | 1,110 | 531,000 |
| 1992/11/05 | 1,110 | 1,120 | 1,100 | 1,100 | 430,000 |
| 1992/11/04 | 1,120 | 1,130 | 1,120 | 1,120 | 502,000 |
| 1992/11/02 | 1,130 | 1,140 | 1,130 | 1,130 | 399,000 |
| 1992/10/30 | 1,140 | 1,150 | 1,130 | 1,150 | 399,000 |
| 1992/10/29 | 1,150 | 1,150 | 1,140 | 1,150 | 204,000 |
| 1992/10/28 | 1,150 | 1,160 | 1,140 | 1,150 | 543,000 |
| 1992/10/27 | 1,150 | 1,150 | 1,140 | 1,140 | 252,000 |
| 1992/10/26 | 1,160 | 1,160 | 1,140 | 1,150 | 286,000 |
| 1992/10/23 | 1,160 | 1,160 | 1,150 | 1,150 | 363,000 |
| 1992/10/22 | 1,150 | 1,160 | 1,150 | 1,150 | 182,000 |
| 1992/10/21 | 1,160 | 1,170 | 1,150 | 1,160 | 310,000 |
| 1992/10/20 | 1,170 | 1,170 | 1,160 | 1,160 | 178,000 |
| 1992/10/19 | 1,170 | 1,180 | 1,160 | 1,170 | 413,000 |
| 1992/10/16 | 1,170 | 1,180 | 1,170 | 1,170 | 359,000 |
| 1992/10/15 | 1,170 | 1,180 | 1,160 | 1,180 | 211,000 |
| 1992/10/14 | 1,160 | 1,180 | 1,160 | 1,160 | 563,000 |
| 1992/10/13 | 1,140 | 1,160 | 1,140 | 1,150 | 786,000 |
| 1992/10/12 | 1,150 | 1,160 | 1,130 | 1,130 | 672,000 |
| 1992/10/09 | 1,180 | 1,190 | 1,170 | 1,170 | 270,000 |
| 1992/10/08 | 1,170 | 1,170 | 1,160 | 1,160 | 123,000 |
| 1992/10/07 | 1,170 | 1,190 | 1,160 | 1,180 | 373,000 |
| 1992/10/06 | 1,170 | 1,180 | 1,160 | 1,180 | 310,000 |
| 1992/10/05 | 1,180 | 1,190 | 1,170 | 1,180 | 413,000 |
| 1992/10/02 | 1,190 | 1,200 | 1,180 | 1,180 | 712,000 |
| 1992/10/01 | 1,180 | 1,190 | 1,160 | 1,180 | 599,000 |
| 1992/09/30 | 1,180 | 1,200 | 1,170 | 1,200 | 770,000 |
| 1992/09/29 | 1,180 | 1,190 | 1,170 | 1,190 | 409,000 |
| 1992/09/28 | 1,200 | 1,210 | 1,180 | 1,200 | 400,000 |
| 1992/09/25 | 1,160 | 1,190 | 1,160 | 1,190 | 965,000 |
| 1992/09/24 | 1,160 | 1,170 | 1,150 | 1,150 | 418,000 |
| 1992/09/22 | 1,150 | 1,170 | 1,140 | 1,140 | 165,000 |
| 1992/09/21 | 1,190 | 1,190 | 1,140 | 1,160 | 223,000 |
| 1992/09/18 | 1,160 | 1,200 | 1,150 | 1,200 | 386,000 |
| 1992/09/17 | 1,150 | 1,160 | 1,150 | 1,150 | 452,000 |
| 1992/09/16 | 1,160 | 1,170 | 1,150 | 1,160 | 488,000 |
| 1992/09/14 | 1,160 | 1,190 | 1,160 | 1,190 | 298,000 |
| 1992/09/11 | 1,190 | 1,200 | 1,160 | 1,180 | 444,000 |
| 1992/09/10 | 1,210 | 1,230 | 1,200 | 1,200 | 717,000 |
| 1992/09/09 | 1,180 | 1,210 | 1,170 | 1,200 | 937,000 |
| 1992/09/08 | 1,160 | 1,170 | 1,150 | 1,170 | 746,000 |
| 1992/09/07 | 1,170 | 1,180 | 1,160 | 1,160 | 642,000 |
| 1992/09/04 | 1,180 | 1,180 | 1,150 | 1,150 | 1,143,000 |
| 1992/09/03 | 1,150 | 1,180 | 1,140 | 1,160 | 719,000 |
| 1992/09/02 | 1,170 | 1,180 | 1,150 | 1,150 | 724,000 |
| 1992/09/01 | 1,220 | 1,230 | 1,180 | 1,190 | 543,000 |
| 1992/08/31 | 1,240 | 1,250 | 1,220 | 1,250 | 657,000 |
| 1992/08/28 | 1,200 | 1,260 | 1,180 | 1,260 | 1,851,000 |
| 1992/08/27 | 1,160 | 1,210 | 1,160 | 1,210 | 929,000 |
| 1992/08/26 | 1,150 | 1,160 | 1,120 | 1,140 | 404,000 |
| 1992/08/25 | 1,110 | 1,170 | 1,100 | 1,170 | 1,171,000 |
| 1992/08/24 | 1,080 | 1,140 | 1,070 | 1,100 | 969,000 |
| 1992/08/21 | 1,030 | 1,090 | 1,030 | 1,080 | 944,000 |
| 1992/08/20 | 977 | 1,030 | 977 | 1,010 | 1,063,000 |
| 1992/08/19 | 970 | 985 | 960 | 978 | 565,000 |
| 1992/08/18 | 977 | 979 | 970 | 975 | 303,000 |
| 1992/08/17 | 979 | 986 | 975 | 977 | 148,000 |
| 1992/08/14 | 978 | 985 | 971 | 971 | 686,000 |
| 1992/08/13 | 976 | 1,000 | 974 | 986 | 432,000 |
| 1992/08/12 | 987 | 995 | 973 | 973 | 532,000 |
| 1992/08/11 | 1,010 | 1,010 | 995 | 995 | 454,000 |
| 1992/08/10 | 1,020 | 1,020 | 1,000 | 1,010 | 353,000 |
| 1992/08/07 | 1,050 | 1,050 | 1,030 | 1,040 | 397,000 |
| 1992/08/06 | 1,070 | 1,070 | 1,060 | 1,070 | 243,000 |
| 1992/08/05 | 1,070 | 1,070 | 1,050 | 1,070 | 267,000 |
| 1992/08/04 | 1,070 | 1,070 | 1,050 | 1,060 | 269,000 |
| 1992/08/03 | 1,070 | 1,070 | 1,060 | 1,070 | 175,000 |
| 1992/07/31 | 1,060 | 1,080 | 1,050 | 1,080 | 422,000 |
| 1992/07/30 | 1,070 | 1,070 | 1,050 | 1,060 | 531,000 |
| 1992/07/29 | 1,070 | 1,080 | 1,060 | 1,070 | 739,000 |
| 1992/07/28 | 1,070 | 1,090 | 1,070 | 1,070 | 347,000 |
| 1992/07/27 | 1,130 | 1,140 | 1,100 | 1,100 | 330,000 |
| 1992/07/24 | 1,100 | 1,110 | 1,090 | 1,110 | 388,000 |
| 1992/07/23 | 1,070 | 1,100 | 1,060 | 1,100 | 458,000 |
| 1992/07/22 | 1,080 | 1,080 | 1,070 | 1,080 | 602,000 |
| 1992/07/21 | 1,070 | 1,090 | 1,070 | 1,070 | 632,000 |
| 1992/07/20 | 1,100 | 1,110 | 1,080 | 1,080 | 753,000 |
| 1992/07/17 | 1,120 | 1,140 | 1,110 | 1,120 | 509,000 |
| 1992/07/16 | 1,120 | 1,130 | 1,110 | 1,120 | 257,000 |
| 1992/07/15 | 1,130 | 1,130 | 1,110 | 1,120 | 423,000 |
| 1992/07/14 | 1,120 | 1,130 | 1,110 | 1,130 | 333,000 |
| 1992/07/13 | 1,120 | 1,130 | 1,110 | 1,130 | 331,000 |
| 1992/07/10 | 1,140 | 1,140 | 1,120 | 1,120 | 584,000 |
| 1992/07/09 | 1,120 | 1,130 | 1,110 | 1,130 | 545,000 |
| 1992/07/08 | 1,110 | 1,120 | 1,100 | 1,120 | 367,000 |
| 1992/07/07 | 1,130 | 1,140 | 1,110 | 1,110 | 308,000 |
| 1992/07/06 | 1,140 | 1,150 | 1,130 | 1,130 | 333,000 |
| 1992/07/03 | 1,140 | 1,160 | 1,130 | 1,140 | 959,000 |
| 1992/07/02 | 1,130 | 1,140 | 1,120 | 1,130 | 788,000 |
| 1992/07/01 | 1,130 | 1,150 | 1,110 | 1,130 | 717,000 |
| 1992/06/30 | 1,130 | 1,150 | 1,120 | 1,140 | 588,000 |
| 1992/06/29 | 1,150 | 1,160 | 1,130 | 1,130 | 708,000 |
| 1992/06/26 | 1,180 | 1,180 | 1,160 | 1,170 | 321,000 |
| 1992/06/25 | 1,170 | 1,180 | 1,160 | 1,180 | 479,000 |
| 1992/06/24 | 1,190 | 1,190 | 1,170 | 1,170 | 469,000 |
| 1992/06/23 | 1,190 | 1,190 | 1,170 | 1,170 | 287,000 |
| 1992/06/22 | 1,230 | 1,230 | 1,190 | 1,200 | 191,000 |
| 1992/06/19 | 1,200 | 1,210 | 1,190 | 1,200 | 309,000 |
| 1992/06/18 | 1,200 | 1,210 | 1,180 | 1,210 | 343,000 |
| 1992/06/17 | 1,210 | 1,220 | 1,200 | 1,200 | 226,000 |
| 1992/06/16 | 1,220 | 1,220 | 1,200 | 1,210 | 341,000 |
| 1992/06/15 | 1,230 | 1,230 | 1,210 | 1,230 | 639,000 |
| 1992/06/12 | 1,230 | 1,240 | 1,210 | 1,230 | 840,000 |
| 1992/06/11 | 1,240 | 1,250 | 1,230 | 1,250 | 257,000 |
| 1992/06/10 | 1,240 | 1,260 | 1,240 | 1,250 | 344,000 |
| 1992/06/09 | 1,260 | 1,270 | 1,240 | 1,260 | 572,000 |
| 1992/06/08 | 1,280 | 1,290 | 1,260 | 1,290 | 428,000 |
| 1992/06/05 | 1,290 | 1,290 | 1,280 | 1,280 | 221,000 |
| 1992/06/04 | 1,280 | 1,290 | 1,280 | 1,290 | 135,000 |
| 1992/06/03 | 1,270 | 1,310 | 1,270 | 1,300 | 764,000 |
| 1992/06/02 | 1,260 | 1,270 | 1,260 | 1,270 | 279,000 |
| 1992/06/01 | 1,270 | 1,270 | 1,250 | 1,260 | 371,000 |
| 1992/05/29 | 1,250 | 1,270 | 1,240 | 1,270 | 388,000 |
| 1992/05/28 | 1,260 | 1,260 | 1,240 | 1,250 | 186,000 |
| 1992/05/27 | 1,250 | 1,260 | 1,250 | 1,260 | 332,000 |
| 1992/05/26 | 1,250 | 1,260 | 1,250 | 1,260 | 111,000 |
| 1992/05/25 | 1,260 | 1,270 | 1,260 | 1,260 | 251,000 |
| 1992/05/22 | 1,260 | 1,270 | 1,250 | 1,270 | 257,000 |
| 1992/05/21 | 1,280 | 1,280 | 1,250 | 1,250 | 458,000 |
| 1992/05/20 | 1,280 | 1,290 | 1,270 | 1,280 | 241,000 |
| 1992/05/19 | 1,270 | 1,280 | 1,260 | 1,280 | 371,000 |
| 1992/05/18 | 1,270 | 1,280 | 1,260 | 1,260 | 385,000 |
| 1992/05/15 | 1,290 | 1,300 | 1,270 | 1,270 | 442,000 |
| 1992/05/14 | 1,310 | 1,320 | 1,300 | 1,310 | 844,000 |
| 1992/05/13 | 1,300 | 1,310 | 1,290 | 1,290 | 445,000 |
| 1992/05/12 | 1,330 | 1,330 | 1,300 | 1,310 | 844,000 |
| 1992/05/11 | 1,310 | 1,340 | 1,310 | 1,320 | 1,059,000 |
| 1992/05/08 | 1,310 | 1,320 | 1,300 | 1,300 | 612,000 |
| 1992/05/07 | 1,310 | 1,330 | 1,290 | 1,330 | 1,038,000 |
| 1992/05/06 | 1,300 | 1,310 | 1,290 | 1,310 | 1,099,000 |
| 1992/05/01 | 1,270 | 1,300 | 1,260 | 1,290 | 1,159,000 |
| 1992/04/30 | 1,260 | 1,270 | 1,250 | 1,270 | 580,000 |
| 1992/04/28 | 1,260 | 1,260 | 1,240 | 1,250 | 326,000 |
| 1992/04/27 | 1,250 | 1,260 | 1,240 | 1,250 | 232,000 |
| 1992/04/24 | 1,240 | 1,240 | 1,220 | 1,240 | 466,000 |
| 1992/04/23 | 1,220 | 1,240 | 1,220 | 1,230 | 542,000 |
| 1992/04/22 | 1,230 | 1,240 | 1,220 | 1,220 | 398,000 |
| 1992/04/21 | 1,210 | 1,230 | 1,210 | 1,220 | 205,000 |
| 1992/04/20 | 1,240 | 1,250 | 1,220 | 1,220 | 222,000 |
| 1992/04/17 | 1,250 | 1,270 | 1,240 | 1,250 | 410,000 |
| 1992/04/16 | 1,250 | 1,270 | 1,240 | 1,270 | 1,112,000 |
| 1992/04/15 | 1,220 | 1,240 | 1,220 | 1,240 | 730,000 |
| 1992/04/14 | 1,190 | 1,210 | 1,180 | 1,210 | 522,000 |
| 1992/04/13 | 1,210 | 1,220 | 1,190 | 1,210 | 897,000 |
| 1992/04/10 | 1,180 | 1,200 | 1,170 | 1,190 | 856,000 |
| 1992/04/09 | 1,140 | 1,170 | 1,130 | 1,150 | 1,122,000 |
| 1992/04/08 | 1,140 | 1,160 | 1,140 | 1,160 | 425,000 |
| 1992/04/07 | 1,200 | 1,200 | 1,180 | 1,180 | 226,000 |
| 1992/04/06 | 1,190 | 1,200 | 1,160 | 1,200 | 627,000 |
| 1992/04/03 | 1,180 | 1,180 | 1,160 | 1,180 | 723,000 |
| 1992/04/02 | 1,190 | 1,200 | 1,140 | 1,170 | 976,000 |
| 1992/04/01 | 1,230 | 1,230 | 1,180 | 1,180 | 581,000 |
| 1992/03/31 | 1,250 | 1,260 | 1,230 | 1,240 | 565,000 |
| 1992/03/30 | 1,240 | 1,250 | 1,230 | 1,240 | 235,000 |
| 1992/03/27 | 1,240 | 1,250 | 1,230 | 1,240 | 361,000 |
| 1992/03/26 | 1,260 | 1,260 | 1,240 | 1,240 | 260,000 |
| 1992/03/25 | 1,250 | 1,260 | 1,240 | 1,250 | 596,000 |
| 1992/03/24 | 1,250 | 1,250 | 1,240 | 1,250 | 184,000 |
| 1992/03/23 | 1,260 | 1,270 | 1,240 | 1,250 | 334,000 |
| 1992/03/19 | 1,230 | 1,260 | 1,220 | 1,250 | 931,000 |
| 1992/03/18 | 1,240 | 1,250 | 1,210 | 1,210 | 590,000 |
| 1992/03/17 | 1,240 | 1,260 | 1,230 | 1,240 | 416,000 |
| 1992/03/16 | 1,270 | 1,270 | 1,240 | 1,260 | 551,000 |
| 1992/03/13 | 1,230 | 1,250 | 1,230 | 1,250 | 496,000 |
| 1992/03/12 | 1,250 | 1,250 | 1,240 | 1,250 | 654,000 |
| 1992/03/11 | 1,270 | 1,270 | 1,250 | 1,260 | 528,000 |
| 1992/03/10 | 1,270 | 1,280 | 1,260 | 1,270 | 322,000 |
| 1992/03/09 | 1,290 | 1,290 | 1,270 | 1,290 | 448,000 |
| 1992/03/06 | 1,300 | 1,330 | 1,290 | 1,300 | 483,000 |
| 1992/03/05 | 1,300 | 1,310 | 1,290 | 1,310 | 415,000 |
| 1992/03/04 | 1,320 | 1,320 | 1,310 | 1,310 | 433,000 |
| 1992/03/03 | 1,330 | 1,340 | 1,320 | 1,330 | 665,000 |
| 1992/03/02 | 1,340 | 1,340 | 1,330 | 1,330 | 352,000 |
| 1992/02/28 | 1,340 | 1,340 | 1,320 | 1,340 | 676,000 |
| 1992/02/27 | 1,340 | 1,360 | 1,340 | 1,350 | 432,000 |
| 1992/02/26 | 1,340 | 1,370 | 1,340 | 1,350 | 518,000 |
| 1992/02/25 | 1,350 | 1,350 | 1,330 | 1,350 | 368,000 |
| 1992/02/24 | 1,360 | 1,370 | 1,350 | 1,370 | 209,000 |
| 1992/02/21 | 1,340 | 1,380 | 1,340 | 1,380 | 579,000 |
| 1992/02/20 | 1,330 | 1,340 | 1,330 | 1,340 | 284,000 |
| 1992/02/19 | 1,340 | 1,350 | 1,340 | 1,340 | 190,000 |
| 1992/02/18 | 1,360 | 1,370 | 1,350 | 1,360 | 429,000 |
| 1992/02/17 | 1,370 | 1,370 | 1,350 | 1,360 | 475,000 |
| 1992/02/14 | 1,390 | 1,390 | 1,370 | 1,380 | 389,000 |
| 1992/02/13 | 1,380 | 1,390 | 1,370 | 1,390 | 440,000 |
| 1992/02/12 | 1,390 | 1,390 | 1,370 | 1,390 | 465,000 |
| 1992/02/10 | 1,390 | 1,390 | 1,370 | 1,390 | 481,000 |
| 1992/02/07 | 1,410 | 1,430 | 1,390 | 1,390 | 788,000 |
| 1992/02/06 | 1,410 | 1,430 | 1,400 | 1,400 | 308,000 |
| 1992/02/05 | 1,440 | 1,440 | 1,420 | 1,420 | 330,000 |
| 1992/02/04 | 1,400 | 1,450 | 1,400 | 1,440 | 758,000 |
| 1992/02/03 | 1,400 | 1,420 | 1,400 | 1,420 | 564,000 |
| 1992/01/31 | 1,400 | 1,420 | 1,390 | 1,410 | 829,000 |
| 1992/01/30 | 1,380 | 1,400 | 1,370 | 1,400 | 809,000 |
| 1992/01/29 | 1,350 | 1,370 | 1,340 | 1,350 | 354,000 |
| 1992/01/28 | 1,330 | 1,350 | 1,330 | 1,350 | 349,000 |
| 1992/01/27 | 1,340 | 1,350 | 1,320 | 1,320 | 576,000 |
| 1992/01/24 | 1,330 | 1,340 | 1,330 | 1,340 | 639,000 |
| 1992/01/23 | 1,370 | 1,380 | 1,340 | 1,340 | 981,000 |
| 1992/01/22 | 1,340 | 1,380 | 1,340 | 1,370 | 809,000 |
| 1992/01/21 | 1,360 | 1,370 | 1,320 | 1,330 | 741,000 |
| 1992/01/20 | 1,380 | 1,390 | 1,370 | 1,380 | 485,000 |
| 1992/01/17 | 1,380 | 1,400 | 1,370 | 1,400 | 583,000 |
| 1992/01/16 | 1,400 | 1,400 | 1,390 | 1,390 | 372,000 |
| 1992/01/14 | 1,390 | 1,410 | 1,390 | 1,410 | 395,000 |
| 1992/01/13 | 1,390 | 1,410 | 1,370 | 1,400 | 391,000 |
| 1992/01/10 | 1,410 | 1,420 | 1,390 | 1,420 | 442,000 |
| 1992/01/09 | 1,400 | 1,420 | 1,400 | 1,420 | 376,000 |
| 1992/01/08 | 1,440 | 1,440 | 1,410 | 1,420 | 341,000 |
| 1992/01/07 | 1,460 | 1,460 | 1,440 | 1,460 | 528,000 |
| 1992/01/06 | 1,450 | 1,460 | 1,430 | 1,460 | 382,000 |