[1928 東証1部] 積水ハウス 日足 時系列データ

[1928 東証1部] 積水ハウス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172136.002136.002099.502106.0026109005518235650
2017-11-162068.002104.502065.002096.0024975005220691250
2017-11-152100.002103.002066.002077.0035308007349590500
2017-11-142112.002135.502110.002116.5020191004285617450
2017-11-132138.002143.502121.002126.0031444006701961100
2017-11-102155.502175.502155.502162.0024325005258053150
2017-11-092185.502219.502158.002186.00486450010658845700
2017-11-082167.502174.502160.502174.0018592004034137100
2017-11-072160.002182.002150.002178.5029049006304416900
2017-11-062150.002155.502134.502144.0025629005498570100
2017-11-022124.002138.502109.502137.0024583005233321050
2017-11-012118.502133.502108.002127.5027005005735487800
2017-10-312120.002126.502106.502111.0027180005742193100
2017-10-302130.502131.002110.002121.00648120013741990600
2017-10-272084.502134.002083.002133.50588140012459149750
2017-10-262055.002065.002051.002065.0026087005373990600
2017-10-252050.002058.002040.502045.5027683005667786050
2017-10-242022.002044.502020.502044.0023429004773591300
2017-10-232020.002031.502016.502024.0025227005107043400
2017-10-202013.002017.501997.002008.5027996005623814050
2017-10-192002.002018.001998.502014.0033296006696763150
2017-10-181982.001999.501980.501998.0020613004112548850
2017-10-172008.502008.501977.501989.0032592006479357300
2017-10-161992.502018.001990.502003.0044090008845766250
2017-10-131958.501994.501954.001985.50557700011030796200
2017-10-121960.001970.001956.501959.5024462004799590550
2017-10-111949.001967.001944.001954.0026238005136490850
2017-10-101950.001952.501936.001952.0033324006489248100
2017-10-061943.001946.001936.501946.0021520004182805550
2017-10-051937.001943.001932.001939.5016117003123011850
2017-10-041943.501947.501935.501937.0029497005725549400
2017-10-031902.001930.001901.501928.0029576005681577200
2017-10-021910.001911.501894.001900.0016660003165175200
2017-09-291885.001901.001880.001896.5022495004258295400
2017-09-281892.501893.501876.001889.5019496003676858650
2017-09-271880.501890.001872.001885.5021186003991247400
2017-09-261871.501874.501863.001872.5021832004084665500
2017-09-251878.501888.001873.001874.0024466004592316000
2017-09-221876.001877.001856.501863.5029138005431149850
2017-09-211878.501891.501875.501877.5028913005442418550
2017-09-201865.501879.501864.001875.5029194005462332450
2017-09-191867.001870.001852.501865.5037112006905545150
2017-09-151842.001855.501839.501852.5028359005246715700
2017-09-141855.001866.001847.501848.5030568005672031550
2017-09-131850.001854.001837.501849.5031197005763081250
2017-09-121853.501856.001840.001850.0026691004934714300
2017-09-111850.001853.501834.001839.0034194006306237850
2017-09-081880.001888.001823.501831.00790730014621969450
2017-09-071889.001899.001883.501889.5024311004601885700
2017-09-061865.501881.501855.001877.0026801005006112450
2017-09-051897.501898.001874.001875.5019913003746325600
2017-09-041913.001917.501887.001894.0016981003224070350
2017-09-011913.501915.501900.001913.5021117004034673400
2017-08-311902.001918.001897.501904.0033635006406346300
2017-08-301879.001886.001870.001878.5019648003693579000
2017-08-291868.001874.501861.001873.5018507003457697850
2017-08-281878.501880.001867.001875.5016777003145117050
2017-08-251876.501880.001868.001872.5016041003006996500
2017-08-241874.501881.501869.001869.0015936002987550550
2017-08-231890.001890.501872.501878.0019079003587810400
2017-08-221893.001898.001876.001879.5022987004324543400
2017-08-211895.001898.001886.501893.0014795002800219100
2017-08-181891.501897.501880.001890.5022305004214377100
2017-08-171922.501925.001915.001916.5013497002591157550
2017-08-161907.501926.501902.501925.0024487004702784300
2017-08-151886.501917.001882.501916.0023778004534762950
2017-08-141880.001893.001875.501884.5022040004152649700
2017-08-101903.501909.001895.501903.5022306004244595300
2017-08-091902.001906.501886.501901.5028059005321492850
2017-08-081914.501917.501904.501906.0020754003962259400
2017-08-071911.001919.501906.501915.5018965003631270700
2017-08-041908.001910.001896.001904.0018632003547142500
2017-08-031916.001918.001896.001902.5030122005735450400
2017-08-021929.501932.001917.001924.0013219002543505150
2017-08-011908.501927.501907.501924.0018178003491066100
2017-07-311895.001916.501885.001911.5021757004145832550
2017-07-281908.001909.001895.001905.5028016005327370600
2017-07-271917.501926.001907.501908.0036566007004764000
2017-07-261954.001955.501943.001954.50551230010759435900
2017-07-251935.001936.001924.501931.5025358004894519550
2017-07-241938.501939.001927.501934.0025474004919787000
2017-07-211935.501939.501927.001936.0018877003652170500
2017-07-201932.001940.001923.501938.0031335006058216250
2017-07-191930.001944.001921.001932.5033095006397286700
2017-07-181963.001963.501928.001934.5049250009542872450
2017-07-141972.501975.001961.501964.0028383005580117000
2017-07-131982.001984.001965.001968.0023437004619489750
2017-07-121980.001983.501972.001975.5025091004957233750
2017-07-111974.001990.001974.001990.0023987004757715450
2017-07-101975.501979.001965.001977.0019071003764862850
2017-07-071973.501976.501962.001965.5025980005110484550
2017-07-061969.001987.001961.501982.5027979005537843600
2017-07-051980.001980.501959.501966.0028011005510837350
2017-07-041989.501989.501970.501975.0023486004646130200
2017-07-031981.001987.001977.501979.5014399002852964500
2017-06-301988.501990.001970.501979.5025168004979482100
2017-06-291987.001997.501977.001997.5028678005709895600
2017-06-281971.501981.001965.501975.0020289004009264850
2017-06-271979.501988.001973.001979.5026377005219158750
2017-06-261973.501977.001962.001971.5012850002533617550
2017-06-231969.501984.501962.501977.5015174002998224350
2017-06-221983.001985.001965.501972.5018555003661044150
2017-06-211972.001982.001961.501979.0020774004103300000
2017-06-201997.001997.001973.001973.0023249004609663250
2017-06-191974.001989.001966.501984.0019295003822130900
2017-06-161990.001996.001968.501977.5032852006505629050
2017-06-151962.001983.001957.001977.0025066004949243400
2017-06-141979.501981.001951.501963.0026941005293614400
2017-06-131945.001978.001943.001976.5038721007614983350
2017-06-121950.001983.001924.001945.00520880010163769550
2017-06-091908.001910.001894.501897.0030990005895753550
2017-06-081933.001933.501906.001909.5027822005324979400
2017-06-071928.001937.001910.501922.5027708005322491550
2017-06-061948.001954.501933.501939.5031107006047721450
2017-06-051960.501964.501943.001954.0024432004769837100
2017-06-021930.001952.501928.501948.5036902007173780650
2017-06-011901.001923.501899.501919.5023334004473351800
2017-05-311898.001900.501886.501900.0023152004389163200
2017-05-301904.001908.001875.501906.0040315007653090400
2017-05-291902.001910.001890.501910.0019806003768290000
2017-05-261923.501924.001895.001899.0026185004989137100
2017-05-251891.001919.501891.001911.5026926005140166050
2017-05-241898.001902.001878.501884.0017340003269261000
2017-05-231890.501902.501883.001886.0022008004162207350
2017-05-221897.501909.501892.001898.0030074005716627600
2017-05-191882.501893.501879.501885.0026066004917558850
2017-05-181893.001903.001878.001886.5032757006184702800
2017-05-171901.501918.001896.501918.0024235004626962550
2017-05-161930.001930.001906.501913.5020320003891285450
2017-05-151908.001935.001906.501926.5031440006058502600
2017-05-121908.001914.501895.501905.0030342005781130500
2017-05-111912.001914.501892.501908.5039591007549083650
2017-05-101915.501921.001904.501914.5035213006743410350
2017-05-091894.501914.501889.501904.0038623007350878600
2017-05-081890.001896.001877.001887.50574740010865565550
2017-05-021841.001866.001837.001862.0021137003930256950
2017-05-011845.501849.001828.001849.0013561002496827750
2017-04-281850.001858.001843.501849.5029779005507337400
2017-04-271865.501869.001833.001839.5044477008204987250
2017-04-261869.001869.001853.001867.5035312006578790900
2017-04-251822.001854.501821.001849.0037976006997490300
2017-04-241832.001838.001816.001834.0035335006463985000
2017-04-211820.001823.001808.501820.0033044006002915950
2017-04-201819.001839.001812.501820.0035713006516295050
2017-04-191821.001829.501811.001811.5036939006714896600
2017-04-181827.001832.001814.501819.5037713006871803000
2017-04-171788.501827.501786.001823.5019647003565643700
2017-04-141814.001818.001787.501798.5024731004457022050
2017-04-131794.501803.001786.001799.0024662004430123350
2017-04-121795.501811.001791.501810.0035758006448796150
2017-04-111800.001817.001791.501799.0031845005737894300
2017-04-101800.001806.501787.501800.0024079004330696250
2017-04-071780.001800.501770.501789.0043855007840428450
2017-04-061794.001796.501752.001761.0037250006577834900
2017-04-051800.001804.001782.001791.5034289006141554650
2017-04-041825.001830.001795.501801.0037884006846095750
2017-04-031838.501847.501822.501828.5029439005390358150
2017-03-311864.001864.001831.001831.0030287005592591300
2017-03-301876.501881.501842.501844.5024712004586962700
2017-03-291900.001904.501881.501889.0028203005327908450
2017-03-281877.501896.501876.501896.5034698006556408350
2017-03-271871.001879.001847.001860.5028185005239967650
2017-03-241872.001887.001860.501882.0040384007574626650
2017-03-231881.501884.501870.501883.0024984004693684500
2017-03-221870.001898.501870.001884.5035509006700287400
2017-03-211898.001909.001890.001909.0028283005383336700
2017-03-171902.001912.001891.501910.5035081006688928450
2017-03-161870.501908.001866.001908.0041283007810825350
2017-03-151898.501902.501877.501888.5033783006377561000
2017-03-141916.001919.001902.001918.0027273005218659650
2017-03-131890.001919.001882.501919.0037576007169508850
2017-03-101870.501913.001869.501885.00773180014602749050
2017-03-091879.501894.501862.501882.0045487008548275750
2017-03-081821.501874.001819.001864.00584210010841940050
2017-03-071816.001819.001802.001811.5025700004650272350
2017-03-061814.001817.501803.501814.5014568002638941550
2017-03-031820.001825.001805.501809.0023985004352377800
2017-03-021832.501834.501815.001820.0022871004168358000
2017-03-011800.001810.001795.501805.0024224004370307850
2017-02-281809.001814.501794.001795.5027331004928554800
2017-02-271802.001810.501787.501800.5028057005052710350
2017-02-241800.501825.501798.501815.0021921003979177700
2017-02-231800.001813.001791.501799.5029285005273520850
2017-02-221827.501827.501808.501812.5020695003757593600
2017-02-211796.501819.001790.501815.0019419003519033850
2017-02-201795.001802.001776.001798.0023486004209668500
2017-02-171815.501825.501790.001802.5029276005278934800
2017-02-161852.001853.001822.001824.0030801005642113600
2017-02-151852.001854.001840.501848.0018233003369284950
2017-02-141856.501857.001837.501839.0020913003858556500
2017-02-131872.001873.001843.501853.5028866005356376750
2017-02-101857.501867.501845.501867.5032317006015779050
2017-02-091820.001825.501802.501820.5018948003440701750
2017-02-081805.001824.001805.001821.5016978003081983950
2017-02-071799.001807.501787.001801.0021898003933873200
2017-02-061820.001823.001804.001810.5017731003210157350
2017-02-031819.501824.501801.501810.5025706004661871750
2017-02-021840.001840.501801.501806.0025486004625463800
2017-02-011812.501845.001803.001842.5026960004926426200
2017-01-311835.001838.001821.501828.5030452005570679300
2017-01-301852.001857.001843.001852.5024559004542721400
2017-01-271850.501860.001846.501847.0037654006968102700
2017-01-261882.501888.001869.001881.50743020013958638850
2017-01-251886.001894.501865.001871.5033105006206245400
2017-01-241876.001884.501861.001865.5033023006175942050
2017-01-231905.001905.001880.501880.5039529007468643550
2017-01-201917.001926.001910.501914.5028086005382046100
2017-01-191940.001945.001908.501916.0030684005903138100
2017-01-181898.501928.501895.001923.5028636005483912600
2017-01-171939.501939.501905.001907.0029159005596808900
2017-01-161970.001971.501943.501945.5028186005499212800
2017-01-131954.501978.001945.001977.5029613005817495050
2017-01-121964.001969.001937.501954.0035223006869974100
2017-01-111978.001978.001963.501968.0024718004867306600
2017-01-101994.001994.001961.501965.0036773007258368700
2017-01-061977.001999.001974.001991.0027411005459978250
2017-01-051992.001997.501975.001977.5030411006034199200
2017-01-041963.001989.001962.501987.0030705006077858500
2016-12-301939.501954.001930.501945.5020026003895706750
2016-12-291953.001953.501934.001946.0028211005484805600
2016-12-281956.001962.001947.501961.0018687003656093600
2016-12-271950.001963.501942.001947.5019650003834429150
2016-12-261970.501973.501953.001956.0021265004169741500
2016-12-221963.001963.001945.501960.5026496005182076200
2016-12-211961.501964.001934.001943.0029466005748066200
2016-12-201944.001952.501937.001948.0024693004803933500
2016-12-191900.501929.001900.501924.5019273003699197400
2016-12-161930.001939.001910.001917.0034795006690085750
2016-12-151920.001932.001900.501901.5037455007164820900
2016-12-141942.501942.501916.501918.0028759005534661500
2016-12-131917.501949.501906.001948.5033093006398348550
2016-12-121943.001953.501910.001914.5037087007144915000
2016-12-091945.001945.001917.001930.50547740010596317000
2016-12-081870.001898.501867.001898.5036411006874575400
2016-12-071863.001863.501833.501848.5024517004529033950
2016-12-061853.501861.001843.501845.5029283005416738800
2016-12-051833.501846.001819.001824.0025644004684823050
2016-12-021863.001875.001838.501848.5036347006728112950
2016-12-011895.001895.501872.001877.0038843007322903450
2016-11-301870.501881.001863.001870.0033828006332506900
2016-11-291859.501874.501856.001862.0025682004781750250
2016-11-281850.001873.001846.001866.0042350007868834250
2016-11-251836.001846.001826.001837.5029582005434165800
2016-11-241800.001819.001798.501816.0033415006058025200
2016-11-221776.001785.501766.001774.5023389004150525350
2016-11-211769.501784.001765.501783.0027497004893202150
2016-11-181765.001771.501758.001758.5026804004727517750
2016-11-171742.001761.001736.001754.0030432005329945450
2016-11-161732.001742.501722.001733.5023826004124025850
2016-11-151723.001736.501711.001722.0019275003320450400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter