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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,226 | 1,226 | 1,195 | 1,195 | 380,000 |
| 1998/12/29 | 1,228 | 1,228 | 1,205 | 1,226 | 736,000 |
| 1998/12/28 | 1,225 | 1,237 | 1,225 | 1,228 | 174,000 |
| 1998/12/25 | 1,244 | 1,244 | 1,224 | 1,224 | 479,000 |
| 1998/12/24 | 1,255 | 1,255 | 1,233 | 1,245 | 618,000 |
| 1998/12/22 | 1,263 | 1,263 | 1,233 | 1,249 | 542,000 |
| 1998/12/21 | 1,237 | 1,261 | 1,232 | 1,260 | 498,000 |
| 1998/12/18 | 1,228 | 1,250 | 1,225 | 1,237 | 747,000 |
| 1998/12/17 | 1,220 | 1,221 | 1,200 | 1,208 | 1,151,000 |
| 1998/12/16 | 1,250 | 1,250 | 1,227 | 1,232 | 824,000 |
| 1998/12/15 | 1,256 | 1,259 | 1,249 | 1,255 | 1,066,000 |
| 1998/12/14 | 1,248 | 1,272 | 1,248 | 1,256 | 518,000 |
| 1998/12/11 | 1,300 | 1,300 | 1,266 | 1,268 | 1,790,000 |
| 1998/12/10 | 1,274 | 1,297 | 1,272 | 1,287 | 2,281,000 |
| 1998/12/09 | 1,250 | 1,269 | 1,237 | 1,269 | 2,098,000 |
| 1998/12/08 | 1,222 | 1,236 | 1,217 | 1,234 | 913,000 |
| 1998/12/07 | 1,223 | 1,223 | 1,209 | 1,211 | 443,000 |
| 1998/12/04 | 1,212 | 1,227 | 1,212 | 1,223 | 937,000 |
| 1998/12/03 | 1,229 | 1,238 | 1,218 | 1,232 | 1,629,000 |
| 1998/12/02 | 1,218 | 1,230 | 1,205 | 1,230 | 1,323,000 |
| 1998/12/01 | 1,196 | 1,212 | 1,188 | 1,205 | 1,037,000 |
| 1998/11/30 | 1,206 | 1,206 | 1,185 | 1,198 | 598,000 |
| 1998/11/27 | 1,181 | 1,212 | 1,176 | 1,200 | 1,009,000 |
| 1998/11/26 | 1,197 | 1,218 | 1,192 | 1,218 | 811,000 |
| 1998/11/25 | 1,197 | 1,202 | 1,191 | 1,197 | 740,000 |
| 1998/11/24 | 1,200 | 1,201 | 1,193 | 1,198 | 1,135,000 |
| 1998/11/20 | 1,190 | 1,200 | 1,161 | 1,200 | 1,179,000 |
| 1998/11/19 | 1,168 | 1,169 | 1,148 | 1,150 | 576,000 |
| 1998/11/18 | 1,170 | 1,172 | 1,166 | 1,169 | 311,000 |
| 1998/11/17 | 1,151 | 1,176 | 1,147 | 1,170 | 850,000 |
| 1998/11/16 | 1,175 | 1,178 | 1,156 | 1,160 | 746,000 |
| 1998/11/13 | 1,155 | 1,169 | 1,146 | 1,168 | 958,000 |
| 1998/11/12 | 1,183 | 1,191 | 1,175 | 1,175 | 395,000 |
| 1998/11/11 | 1,190 | 1,198 | 1,179 | 1,198 | 1,461,000 |
| 1998/11/10 | 1,196 | 1,196 | 1,188 | 1,194 | 963,000 |
| 1998/11/09 | 1,193 | 1,193 | 1,176 | 1,176 | 740,000 |
| 1998/11/06 | 1,196 | 1,201 | 1,189 | 1,194 | 1,550,000 |
| 1998/11/05 | 1,212 | 1,217 | 1,199 | 1,200 | 1,712,000 |
| 1998/11/04 | 1,194 | 1,210 | 1,194 | 1,208 | 1,571,000 |
| 1998/11/02 | 1,161 | 1,174 | 1,157 | 1,174 | 962,000 |
| 1998/10/30 | 1,193 | 1,194 | 1,161 | 1,161 | 1,306,000 |
| 1998/10/29 | 1,151 | 1,171 | 1,145 | 1,153 | 907,000 |
| 1998/10/28 | 1,142 | 1,160 | 1,142 | 1,153 | 409,000 |
| 1998/10/27 | 1,165 | 1,170 | 1,141 | 1,154 | 1,296,000 |
| 1998/10/26 | 1,163 | 1,170 | 1,154 | 1,155 | 834,000 |
| 1998/10/23 | 1,165 | 1,185 | 1,149 | 1,151 | 1,612,000 |
| 1998/10/22 | 1,177 | 1,200 | 1,161 | 1,167 | 1,134,000 |
| 1998/10/21 | 1,172 | 1,200 | 1,168 | 1,187 | 1,778,000 |
| 1998/10/20 | 1,126 | 1,157 | 1,121 | 1,157 | 1,061,000 |
| 1998/10/19 | 1,149 | 1,159 | 1,125 | 1,129 | 1,279,000 |
| 1998/10/16 | 1,095 | 1,136 | 1,076 | 1,109 | 1,224,000 |
| 1998/10/15 | 1,062 | 1,086 | 1,049 | 1,075 | 2,050,000 |
| 1998/10/14 | 1,077 | 1,091 | 1,061 | 1,062 | 1,974,000 |
| 1998/10/13 | 1,189 | 1,190 | 1,126 | 1,133 | 2,458,000 |
| 1998/10/12 | 1,200 | 1,210 | 1,182 | 1,197 | 3,439,000 |
| 1998/10/09 | 1,175 | 1,202 | 1,172 | 1,172 | 3,237,000 |
| 1998/10/08 | 1,149 | 1,175 | 1,145 | 1,175 | 2,312,000 |
| 1998/10/07 | 1,130 | 1,150 | 1,120 | 1,140 | 2,676,000 |
| 1998/10/06 | 1,099 | 1,130 | 1,094 | 1,128 | 1,762,000 |
| 1998/10/05 | 1,091 | 1,099 | 1,090 | 1,092 | 734,000 |
| 1998/10/02 | 1,080 | 1,104 | 1,080 | 1,104 | 777,000 |
| 1998/10/01 | 1,100 | 1,109 | 1,088 | 1,090 | 695,000 |
| 1998/09/30 | 1,120 | 1,143 | 1,109 | 1,109 | 1,986,000 |
| 1998/09/29 | 1,090 | 1,122 | 1,085 | 1,122 | 1,649,000 |
| 1998/09/28 | 1,070 | 1,090 | 1,062 | 1,088 | 601,000 |
| 1998/09/25 | 1,052 | 1,065 | 1,044 | 1,050 | 935,000 |
| 1998/09/24 | 1,062 | 1,073 | 1,062 | 1,070 | 1,380,000 |
| 1998/09/22 | 1,038 | 1,066 | 1,038 | 1,060 | 658,000 |
| 1998/09/21 | 1,044 | 1,048 | 1,033 | 1,041 | 990,000 |
| 1998/09/18 | 1,030 | 1,053 | 1,026 | 1,050 | 790,000 |
| 1998/09/17 | 1,030 | 1,048 | 1,027 | 1,039 | 770,000 |
| 1998/09/16 | 1,003 | 1,028 | 1,000 | 1,020 | 877,000 |
| 1998/09/14 | 995 | 1,004 | 980 | 994 | 873,000 |
| 1998/09/11 | 980 | 1,030 | 980 | 1,014 | 1,376,000 |
| 1998/09/10 | 1,065 | 1,065 | 1,041 | 1,057 | 240,000 |
| 1998/09/09 | 1,063 | 1,063 | 1,031 | 1,049 | 531,000 |
| 1998/09/08 | 1,061 | 1,080 | 1,055 | 1,063 | 812,000 |
| 1998/09/07 | 1,024 | 1,065 | 1,020 | 1,062 | 686,000 |
| 1998/09/04 | 1,028 | 1,050 | 1,020 | 1,032 | 536,000 |
| 1998/09/03 | 1,050 | 1,050 | 1,025 | 1,029 | 707,000 |
| 1998/09/02 | 1,030 | 1,035 | 1,026 | 1,035 | 612,000 |
| 1998/09/01 | 1,009 | 1,028 | 1,000 | 1,024 | 843,000 |
| 1998/08/31 | 1,041 | 1,069 | 1,016 | 1,069 | 1,126,000 |
| 1998/08/28 | 1,006 | 1,006 | 981 | 981 | 1,125,000 |
| 1998/08/27 | 1,075 | 1,080 | 1,010 | 1,010 | 1,080,000 |
| 1998/08/26 | 1,063 | 1,087 | 1,063 | 1,085 | 647,000 |
| 1998/08/25 | 1,095 | 1,100 | 1,083 | 1,083 | 776,000 |
| 1998/08/24 | 1,068 | 1,068 | 1,055 | 1,058 | 366,000 |
| 1998/08/21 | 1,064 | 1,070 | 1,060 | 1,070 | 423,000 |
| 1998/08/20 | 1,072 | 1,072 | 1,045 | 1,065 | 775,000 |
| 1998/08/19 | 1,060 | 1,075 | 1,058 | 1,070 | 670,000 |
| 1998/08/18 | 1,025 | 1,050 | 1,025 | 1,050 | 983,000 |
| 1998/08/17 | 1,040 | 1,040 | 1,024 | 1,031 | 666,000 |
| 1998/08/14 | 1,050 | 1,050 | 1,020 | 1,020 | 826,000 |
| 1998/08/13 | 1,070 | 1,085 | 1,060 | 1,070 | 935,000 |
| 1998/08/12 | 1,052 | 1,090 | 1,052 | 1,090 | 313,000 |
| 1998/08/11 | 1,053 | 1,068 | 1,050 | 1,051 | 934,000 |
| 1998/08/10 | 1,100 | 1,102 | 1,090 | 1,093 | 350,000 |
| 1998/08/07 | 1,121 | 1,121 | 1,097 | 1,115 | 266,000 |
| 1998/08/06 | 1,114 | 1,130 | 1,102 | 1,120 | 545,000 |
| 1998/08/05 | 1,090 | 1,120 | 1,086 | 1,120 | 343,000 |
| 1998/08/04 | 1,080 | 1,100 | 1,079 | 1,098 | 727,000 |
| 1998/08/03 | 1,110 | 1,114 | 1,075 | 1,085 | 643,000 |
| 1998/07/31 | 1,120 | 1,124 | 1,072 | 1,111 | 1,108,000 |
| 1998/07/30 | 1,076 | 1,120 | 1,071 | 1,113 | 902,000 |
| 1998/07/29 | 1,070 | 1,080 | 1,053 | 1,056 | 1,203,000 |
| 1998/07/28 | 1,071 | 1,090 | 1,071 | 1,076 | 797,000 |
| 1998/07/27 | 1,120 | 1,121 | 1,075 | 1,100 | 1,088,000 |
| 1998/07/24 | 1,120 | 1,130 | 1,105 | 1,121 | 1,137,000 |
| 1998/07/23 | 1,143 | 1,150 | 1,135 | 1,141 | 534,000 |
| 1998/07/22 | 1,160 | 1,166 | 1,150 | 1,163 | 825,000 |
| 1998/07/21 | 1,169 | 1,169 | 1,153 | 1,161 | 717,000 |
| 1998/07/17 | 1,190 | 1,190 | 1,160 | 1,169 | 348,000 |
| 1998/07/16 | 1,181 | 1,198 | 1,166 | 1,198 | 1,728,000 |
| 1998/07/15 | 1,163 | 1,181 | 1,158 | 1,181 | 1,606,000 |
| 1998/07/14 | 1,158 | 1,170 | 1,154 | 1,158 | 2,041,000 |
| 1998/07/13 | 1,123 | 1,155 | 1,121 | 1,150 | 749,000 |
| 1998/07/10 | 1,149 | 1,158 | 1,147 | 1,148 | 1,018,000 |
| 1998/07/09 | 1,150 | 1,156 | 1,144 | 1,151 | 1,231,000 |
| 1998/07/08 | 1,149 | 1,150 | 1,140 | 1,145 | 968,000 |
| 1998/07/07 | 1,140 | 1,143 | 1,125 | 1,138 | 762,000 |
| 1998/07/06 | 1,150 | 1,150 | 1,120 | 1,127 | 881,000 |
| 1998/07/03 | 1,112 | 1,150 | 1,112 | 1,130 | 964,000 |
| 1998/07/02 | 1,145 | 1,153 | 1,120 | 1,120 | 2,657,000 |
| 1998/07/01 | 1,090 | 1,129 | 1,080 | 1,129 | 1,881,000 |
| 1998/06/30 | 1,060 | 1,077 | 1,054 | 1,075 | 1,132,000 |
| 1998/06/29 | 1,045 | 1,049 | 1,038 | 1,044 | 422,000 |
| 1998/06/26 | 1,035 | 1,035 | 1,020 | 1,027 | 479,000 |
| 1998/06/25 | 1,033 | 1,050 | 1,015 | 1,015 | 818,000 |
| 1998/06/24 | 1,016 | 1,016 | 999 | 1,013 | 920,000 |
| 1998/06/23 | 1,040 | 1,044 | 1,006 | 1,006 | 535,000 |
| 1998/06/22 | 1,031 | 1,045 | 1,031 | 1,038 | 411,000 |
| 1998/06/19 | 1,030 | 1,043 | 1,030 | 1,031 | 742,000 |
| 1998/06/18 | 1,035 | 1,079 | 1,030 | 1,061 | 1,647,000 |
| 1998/06/17 | 1,010 | 1,014 | 1,003 | 1,006 | 720,000 |
| 1998/06/16 | 1,025 | 1,025 | 1,002 | 1,005 | 742,000 |
| 1998/06/15 | 1,055 | 1,055 | 1,010 | 1,025 | 617,000 |
| 1998/06/12 | 1,039 | 1,051 | 1,029 | 1,049 | 1,154,000 |
| 1998/06/11 | 1,030 | 1,040 | 1,010 | 1,019 | 613,000 |
| 1998/06/10 | 1,049 | 1,050 | 1,030 | 1,030 | 519,000 |
| 1998/06/09 | 1,023 | 1,045 | 1,023 | 1,044 | 468,000 |
| 1998/06/08 | 1,040 | 1,045 | 1,026 | 1,030 | 439,000 |
| 1998/06/05 | 1,030 | 1,049 | 1,015 | 1,040 | 1,188,000 |
| 1998/06/04 | 1,001 | 1,020 | 995 | 1,010 | 230,000 |
| 1998/06/03 | 1,016 | 1,025 | 1,010 | 1,015 | 376,000 |
| 1998/06/02 | 1,003 | 1,031 | 993 | 1,027 | 862,000 |
| 1998/06/01 | 995 | 1,014 | 986 | 998 | 627,000 |
| 1998/05/29 | 1,038 | 1,038 | 1,010 | 1,025 | 1,597,000 |
| 1998/05/28 | 990 | 1,020 | 990 | 1,009 | 294,000 |
| 1998/05/27 | 1,005 | 1,005 | 970 | 980 | 345,000 |
| 1998/05/26 | 1,010 | 1,018 | 1,005 | 1,008 | 464,000 |
| 1998/05/25 | 1,000 | 1,002 | 992 | 1,000 | 667,000 |
| 1998/05/22 | 1,027 | 1,030 | 1,012 | 1,019 | 736,000 |
| 1998/05/21 | 1,024 | 1,028 | 1,018 | 1,027 | 609,000 |
| 1998/05/20 | 1,010 | 1,029 | 1,008 | 1,022 | 924,000 |
| 1998/05/19 | 1,004 | 1,009 | 997 | 1,009 | 634,000 |
| 1998/05/18 | 1,010 | 1,010 | 988 | 1,008 | 789,000 |
| 1998/05/15 | 990 | 1,020 | 986 | 1,008 | 975,000 |
| 1998/05/14 | 987 | 994 | 974 | 986 | 1,612,000 |
| 1998/05/13 | 990 | 1,020 | 982 | 1,007 | 1,212,000 |
| 1998/05/12 | 992 | 995 | 980 | 981 | 1,455,000 |
| 1998/05/11 | 1,000 | 1,002 | 992 | 996 | 814,000 |
| 1998/05/08 | 1,015 | 1,015 | 990 | 1,000 | 1,016,000 |
| 1998/05/07 | 1,007 | 1,027 | 1,007 | 1,015 | 781,000 |
| 1998/05/06 | 1,024 | 1,024 | 990 | 1,018 | 650,000 |
| 1998/05/01 | 1,015 | 1,025 | 1,009 | 1,009 | 617,000 |
| 1998/04/30 | 1,034 | 1,040 | 1,023 | 1,034 | 570,000 |
| 1998/04/28 | 1,015 | 1,046 | 1,000 | 1,026 | 809,000 |
| 1998/04/27 | 1,029 | 1,035 | 1,015 | 1,015 | 422,000 |
| 1998/04/24 | 1,035 | 1,050 | 1,015 | 1,024 | 944,000 |
| 1998/04/23 | 1,027 | 1,033 | 1,016 | 1,022 | 778,000 |
| 1998/04/22 | 1,021 | 1,021 | 996 | 1,007 | 452,000 |
| 1998/04/21 | 1,006 | 1,015 | 995 | 1,005 | 959,000 |
| 1998/04/20 | 1,022 | 1,030 | 1,005 | 1,010 | 148,000 |
| 1998/04/17 | 1,012 | 1,018 | 1,002 | 1,002 | 681,000 |
| 1998/04/16 | 1,021 | 1,021 | 1,008 | 1,012 | 888,000 |
| 1998/04/15 | 1,045 | 1,049 | 1,035 | 1,035 | 363,000 |
| 1998/04/14 | 1,071 | 1,072 | 1,030 | 1,045 | 504,000 |
| 1998/04/13 | 1,072 | 1,075 | 1,067 | 1,075 | 266,000 |
| 1998/04/10 | 1,080 | 1,080 | 1,060 | 1,070 | 1,161,000 |
| 1998/04/09 | 1,070 | 1,080 | 1,050 | 1,060 | 1,062,000 |
| 1998/04/08 | 1,040 | 1,080 | 1,030 | 1,060 | 1,553,000 |
| 1998/04/07 | 1,030 | 1,050 | 1,030 | 1,050 | 903,000 |
| 1998/04/06 | 1,020 | 1,050 | 1,020 | 1,050 | 873,000 |
| 1998/04/03 | 1,010 | 1,020 | 986 | 1,000 | 1,237,000 |
| 1998/04/02 | 1,010 | 1,010 | 999 | 1,000 | 1,428,000 |
| 1998/04/01 | 1,060 | 1,060 | 1,020 | 1,030 | 1,209,000 |
| 1998/03/31 | 1,110 | 1,110 | 1,060 | 1,090 | 1,563,000 |
| 1998/03/30 | 1,120 | 1,120 | 1,100 | 1,100 | 1,208,000 |
| 1998/03/27 | 1,100 | 1,120 | 1,090 | 1,100 | 2,204,000 |
| 1998/03/26 | 1,040 | 1,070 | 1,040 | 1,070 | 694,000 |
| 1998/03/25 | 1,040 | 1,050 | 1,010 | 1,030 | 1,152,000 |
| 1998/03/24 | 1,020 | 1,030 | 1,000 | 1,010 | 1,439,000 |
| 1998/03/23 | 1,030 | 1,050 | 1,020 | 1,020 | 1,065,000 |
| 1998/03/20 | 1,000 | 1,030 | 1,000 | 1,030 | 1,004,000 |
| 1998/03/19 | 1,000 | 1,010 | 998 | 1,010 | 921,000 |
| 1998/03/18 | 1,010 | 1,010 | 970 | 995 | 1,054,000 |
| 1998/03/17 | 1,000 | 1,000 | 987 | 999 | 891,000 |
| 1998/03/16 | 1,000 | 1,010 | 997 | 998 | 843,000 |
| 1998/03/13 | 1,000 | 1,010 | 995 | 995 | 1,722,000 |
| 1998/03/12 | 1,010 | 1,010 | 990 | 996 | 637,000 |
| 1998/03/11 | 1,030 | 1,030 | 1,010 | 1,010 | 694,000 |
| 1998/03/10 | 1,010 | 1,040 | 1,000 | 1,040 | 749,000 |
| 1998/03/09 | 1,020 | 1,030 | 990 | 1,010 | 985,000 |
| 1998/03/06 | 1,030 | 1,040 | 1,020 | 1,040 | 568,000 |
| 1998/03/05 | 1,030 | 1,040 | 1,010 | 1,040 | 351,000 |
| 1998/03/04 | 1,030 | 1,030 | 1,010 | 1,030 | 889,000 |
| 1998/03/03 | 1,050 | 1,050 | 1,030 | 1,040 | 1,281,000 |
| 1998/03/02 | 1,000 | 1,050 | 1,000 | 1,040 | 1,675,000 |
| 1998/02/27 | 1,000 | 1,000 | 976 | 995 | 1,111,000 |
| 1998/02/26 | 997 | 1,010 | 992 | 1,000 | 1,573,000 |
| 1998/02/25 | 990 | 995 | 963 | 995 | 1,709,000 |
| 1998/02/24 | 1,050 | 1,050 | 990 | 1,000 | 1,875,000 |
| 1998/02/23 | 1,050 | 1,070 | 1,050 | 1,070 | 2,120,000 |
| 1998/02/20 | 1,100 | 1,100 | 1,060 | 1,070 | 1,011,000 |
| 1998/02/19 | 1,070 | 1,100 | 1,070 | 1,100 | 1,254,000 |
| 1998/02/18 | 1,090 | 1,130 | 1,090 | 1,090 | 1,366,000 |
| 1998/02/17 | 1,090 | 1,100 | 1,070 | 1,090 | 1,255,000 |
| 1998/02/16 | 1,090 | 1,100 | 1,080 | 1,090 | 969,000 |
| 1998/02/13 | 1,110 | 1,120 | 1,080 | 1,090 | 1,251,000 |
| 1998/02/12 | 1,130 | 1,130 | 1,080 | 1,110 | 1,661,000 |
| 1998/02/10 | 1,110 | 1,140 | 1,100 | 1,130 | 1,306,000 |
| 1998/02/09 | 1,090 | 1,100 | 1,060 | 1,090 | 1,062,000 |
| 1998/02/06 | 1,080 | 1,110 | 1,070 | 1,100 | 1,744,000 |
| 1998/02/05 | 1,040 | 1,060 | 1,030 | 1,060 | 747,000 |
| 1998/02/04 | 1,040 | 1,050 | 1,030 | 1,040 | 547,000 |
| 1998/02/03 | 1,030 | 1,040 | 1,020 | 1,030 | 623,000 |
| 1998/02/02 | 1,030 | 1,040 | 1,000 | 1,020 | 1,291,000 |
| 1998/01/30 | 1,060 | 1,060 | 1,030 | 1,050 | 1,167,000 |
| 1998/01/29 | 1,050 | 1,100 | 1,040 | 1,100 | 2,152,000 |
| 1998/01/28 | 1,030 | 1,050 | 986 | 995 | 2,475,000 |
| 1998/01/27 | 1,040 | 1,050 | 1,010 | 1,020 | 2,271,000 |
| 1998/01/26 | 1,020 | 1,090 | 1,020 | 1,070 | 3,653,000 |
| 1998/01/23 | 975 | 993 | 975 | 990 | 1,769,000 |
| 1998/01/22 | 987 | 990 | 977 | 985 | 1,218,000 |
| 1998/01/21 | 940 | 1,000 | 940 | 992 | 1,326,000 |
| 1998/01/20 | 905 | 929 | 903 | 920 | 1,608,000 |
| 1998/01/19 | 902 | 919 | 900 | 900 | 1,174,000 |
| 1998/01/16 | 857 | 910 | 856 | 900 | 1,614,000 |
| 1998/01/14 | 810 | 839 | 810 | 839 | 580,000 |
| 1998/01/13 | 823 | 837 | 801 | 810 | 629,000 |
| 1998/01/12 | 838 | 850 | 836 | 838 | 503,000 |
| 1998/01/09 | 850 | 862 | 844 | 858 | 951,000 |
| 1998/01/08 | 828 | 867 | 828 | 852 | 1,082,000 |
| 1998/01/07 | 848 | 855 | 826 | 828 | 665,000 |
| 1998/01/06 | 864 | 869 | 844 | 868 | 408,000 |
| 1998/01/05 | 847 | 866 | 847 | 856 | 335,000 |