[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 
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
2016-11-141710.501728.501700.501725.0024039004136503550
2016-11-111730.001742.001688.501694.0038203006558554600
2016-11-101694.001713.001688.501703.0040844006945184050
2016-11-091710.001722.001597.001615.0058153009510941700
2016-11-081712.501720.001697.001701.5018257003110952200
2016-11-071710.001714.501695.501712.0025004004270734750
2016-11-041715.001715.501672.001681.0025115004230213650
2016-11-021720.001726.501702.501712.5019073003267538750
2016-11-011734.501747.501722.501747.0021719003778187650
2016-10-311732.501740.501720.501736.5023205004020393300
2016-10-281714.001745.501713.001743.5051719008980163700
2016-10-271720.001725.501703.001706.5019557003350280950
2016-10-261683.501712.001683.501710.0027520004684908250
2016-10-251683.501698.001683.001690.5026812004535460850
2016-10-241660.001670.001650.001668.0021855003635479000
2016-10-211672.001680.001658.001659.5026416004406125050
2016-10-201629.501668.501627.501662.0031277005182597100
2016-10-191631.001635.001618.001625.0029249004752906800
2016-10-181610.001631.501607.501631.0030403004929230250
2016-10-171619.001628.001611.001621.0022162003586820550
2016-10-141625.501626.001609.501621.5024846004025465700
2016-10-131626.001637.001613.501620.0023972003887686350
2016-10-121622.001648.001618.501623.5026899004381788250
2016-10-111642.501654.501631.501634.5029477004835357350
2016-10-071675.001675.001640.501649.5038368006336433250
2016-10-061689.501694.001682.001685.5030984005227316950
2016-10-051714.001714.001683.501685.0027034004571561550
2016-10-041719.501719.501697.501704.5023088003938815900
2016-10-031723.001723.501703.501708.5024932004267133300
2016-09-301708.001719.501693.501711.0024145004125679650
2016-09-291708.001736.501708.001727.5021823003767928800
2016-09-281701.001710.001690.001701.5025465004329306950
2016-09-271699.001726.001682.001724.5027411004681917000
2016-09-261739.501748.001715.001720.0021787003761836450
2016-09-231707.501735.501693.501733.0027644004757414650
2016-09-211671.001726.501667.001726.0042923007313904050
2016-09-201688.501701.501671.501672.5032426005454246150
2016-09-161704.001708.001685.501696.0026056004417554050
2016-09-151706.001710.501681.501697.0020202003425227600
2016-09-141721.001738.001719.001723.5018018003114267600
2016-09-131732.001746.501717.501728.0031874005519443350
2016-09-121700.001718.501681.001714.5021162003610051750
2016-09-091736.501767.501725.501725.5048272008389680100
2016-09-081735.001744.001722.501738.0026777004647868950
2016-09-071718.001740.001713.001735.5030042005204583900
2016-09-061700.001719.001698.001718.0018719003208766700
2016-09-051730.001730.001698.501701.5013526002313692850
2016-09-021700.001720.001698.501704.0021852003730166400
2016-09-011664.001695.001652.001687.5019470003279268300
2016-08-311666.501672.501647.001666.0025575004256949600
2016-08-301678.501679.501662.001666.5013791002300628500
2016-08-291665.001684.001659.501679.0032451005431121750
2016-08-261638.001638.001602.001612.5028816004661641450
2016-08-251644.001657.501642.001643.0029608004881833550
2016-08-241629.001669.501627.001652.5039291006486581350
2016-08-231601.001628.001598.001610.0032084005170638850
2016-08-221589.001601.001570.501600.5026378004195074600
2016-08-191570.001581.501552.001572.5036627005750358000
2016-08-181587.001599.001567.001572.5047220007451643350
2016-08-171636.001637.001612.501623.5026620004321777550
2016-08-161680.001680.001636.501636.5022683003745964150
2016-08-151667.501688.501655.001677.5013452002257275150
2016-08-121705.501707.001667.501673.5031242005257841350
2016-08-101699.501699.501680.501689.0024489004139281900
2016-08-091672.501686.501657.501684.0032990005524588350
2016-08-081625.001661.001615.501661.0025527004197619350
2016-08-051623.001635.001610.001622.0035745005789083100
2016-08-041620.501633.501594.001617.5032073005171461700
2016-08-031629.501645.001617.001623.0027451004471842800
2016-08-021687.001696.501669.001670.5028557004792608400
2016-08-011688.501705.001667.001701.5030042005076620300
2016-07-291743.001758.501682.501728.5040265006945028800
2016-07-281740.001744.001723.501739.0019929003459571050
2016-07-271747.501762.501738.001749.5040307007052554100
2016-07-261775.001785.501748.001763.5046016008113624950
2016-07-251800.501812.501793.001794.5024274004369366800
2016-07-221800.001809.001781.001788.0029991005372442600
2016-07-211845.001845.501818.001825.0020298003713242400
2016-07-201816.501823.001799.501821.0025456004615515600
2016-07-191842.001842.501792.501822.5032340005867509500
2016-07-151811.001834.501799.501823.5042089007668522800
2016-07-141796.501815.001789.001801.0041843007532826500
2016-07-131782.001793.001767.501781.5050801009052683750
2016-07-121712.001746.501691.001729.5054560009410732950
2016-07-111671.501698.501659.001674.00650840010899754000
2016-07-081677.001690.001653.001653.0049202008201526950
2016-07-071709.001710.501675.001682.5049161008295033950
2016-07-061748.001764.001726.501749.0035108006124884150
2016-07-051755.501780.501748.501778.0022788004029650000
2016-07-041735.501758.501729.001755.0027160004749486350
2016-07-011780.001784.501746.001750.0040291007079598000
2016-06-301814.001822.001779.001779.5036231006507404600
2016-06-291790.501797.001763.501786.5031258005574526950
2016-06-281715.001775.501707.001764.0030492005334256450
2016-06-271721.001752.001720.501732.5035711006202915500
2016-06-241819.501823.501661.001683.0049799008548129850
2016-06-231803.501807.501788.501803.5013857002494084200
2016-06-221804.001808.001782.001792.5022672004070541300
2016-06-211777.001809.001768.001804.5028574005132493150
2016-06-201809.001814.001788.501796.5031411005656757050
2016-06-171786.001811.501774.001775.5023931004277856700
2016-06-161819.501824.501770.501777.0028260005063134500
2016-06-151824.001838.501813.501826.0022705004149614650
2016-06-141830.001844.501810.501825.5028093005118644500
2016-06-131887.001887.001843.501843.5032847006090252800
2016-06-101894.001937.001894.001925.0044601008511245500
2016-06-091925.001932.001906.001911.0025043004803975450
2016-06-081905.001925.501889.501925.5029288005590140950
2016-06-071899.001902.001882.501896.5021247004025360750
2016-06-061865.001889.501855.001886.5024457004587713250
2016-06-031895.001902.001878.001894.0023656004473512850
2016-06-021922.001933.501885.001896.5029363005576940050
2016-06-011975.001975.001930.001940.0030770005986190500
2016-05-311975.501988.001962.501986.0029995005932921200
2016-05-301988.001990.001961.501979.5013012002567084850
2016-05-271979.501980.501964.501970.0017623003472395700
2016-05-261980.001983.501967.001970.5015708003101725350
2016-05-251990.001994.001960.501961.5025337004996262300
2016-05-241961.501988.001958.501966.0023813004695561850
2016-05-231961.001971.501940.501962.0018219003563447350
2016-05-201949.001978.501934.501976.5024767004871875850
2016-05-191971.501983.001948.501956.0021552004224542100
2016-05-181942.001979.001937.501963.5022298004370010550
2016-05-171971.501974.501942.501956.0033361006532643650
2016-05-161928.001961.501926.501956.0030930006031624800
2016-05-131944.501947.001901.001907.5026553005093999650
2016-05-121900.001920.001890.001920.0016420003138117300
2016-05-111951.501962.501913.001917.5016973003276209200
2016-05-101894.001932.501886.501926.0025175004828985650
2016-05-091879.001892.001868.001880.0018497003475853600
2016-05-061904.001919.001848.501863.0033129006184339550
2016-05-021851.501883.501842.501867.0033765006299435700
2016-04-282033.002034.501899.001931.5043022008422180800
2016-04-272025.002033.502010.502014.5030408006142972300
2016-04-262029.002043.502002.002017.5023461004736885700
2016-04-252053.002057.502015.502027.0032375006577824150
2016-04-221983.002048.001983.002048.0034835007063307600
2016-04-212001.002010.001972.002009.0030725006146391900
2016-04-201990.001998.001971.001972.5033256006585703900
2016-04-191986.001986.501947.501963.5029564005810211600
2016-04-181922.501961.001922.501935.5028723005572426600
2016-04-151974.001995.001964.501990.0038382007614373250
2016-04-141926.001967.001905.001967.0045052008774991050
2016-04-131850.001900.001848.001888.0034554006496519350
2016-04-121829.001842.001819.001826.0029577005419395300
2016-04-111837.001847.501806.001829.0025680004678496650
2016-04-081826.001872.001807.001845.5034626006366149850
2016-04-071843.501863.001820.001853.5038899007173026700
2016-04-061800.001873.501798.001847.0051377009481491100
2016-04-051837.501849.501803.501815.5027072004930634950
2016-04-041847.001875.501844.001855.5026832004980300150
2016-04-011900.001906.001843.001860.0038413007150738200
2016-03-311931.001956.001899.001899.5040082007711239500
2016-03-301955.001966.501915.001923.0039957007749977350
2016-03-291961.501995.501957.001983.0020035003965835950
2016-03-281963.501979.501941.001967.0023860004679870300
2016-03-251951.001966.501928.501941.5039227007627995200
2016-03-241908.001973.501902.001952.0029788005809127750
2016-03-231980.001994.501926.501948.0045192008830479400
2016-03-221990.002013.501973.001986.0036385007226634100
2016-03-181941.501973.501935.501967.5041714008167278100
2016-03-171927.001968.501925.001946.0045967008967765550
2016-03-161921.001937.001900.501909.0027883005334181200
2016-03-151947.501968.501922.001941.5033080006427547700
2016-03-141942.501953.001921.501939.0038552007474255550
2016-03-111840.001941.001836.501911.50933410017479643900
2016-03-101829.001839.001792.501828.0036849006722442300
2016-03-091840.501860.001828.001844.0032737006032239650
2016-03-081859.501864.001816.001838.0043034007895237300
2016-03-071911.501913.501853.501864.0027034005051114050
2016-03-041907.501919.001885.001918.5026937005130927800
2016-03-031930.001932.501909.001922.5021817004190249500
2016-03-021912.001948.001906.001931.0031572006095660850
2016-03-011835.501873.501830.001867.5023138004292213100
2016-02-291893.001895.001839.001839.0032140005973591600
2016-02-261900.001911.001864.501872.0029774005610853600
2016-02-251816.001888.501805.001871.5043833008124487750
2016-02-241741.001781.001729.001772.5028011004945922100
2016-02-231810.501812.501759.501764.5024770004402020650
2016-02-221763.001814.501751.501803.5020982003773538750
2016-02-191750.501784.001734.001775.5022085003896415600
2016-02-181806.001811.001768.501773.0022042003931324350
2016-02-171779.501798.001707.001742.5035895006261942100
2016-02-161751.001827.001732.501788.5035048006267075250
2016-02-151710.001793.501696.001773.0042777007472353900
2016-02-121648.501668.501608.501611.5056358009245596950
2016-02-101802.001810.001684.001711.5048839008435464900
2016-02-091782.001804.001771.501782.0040643007251010300
2016-02-081823.001909.001813.001895.5028074005258621750
2016-02-051900.001900.001829.001855.0041263007665112000
2016-02-041934.001950.501911.501930.0031106006008094600
2016-02-031984.001999.001942.501970.00562300011037943200
2016-02-021950.001979.501950.001969.0037944007464385700
2016-02-011945.001989.501933.001987.50679820013368654250
2016-01-291797.001886.501751.001874.00694130012727749200
2016-01-281757.001775.001751.001762.5030085005296868950
2016-01-271777.001792.501757.501780.5046751008298291450
2016-01-261774.001788.001760.501774.50643360011420883950
2016-01-251811.001819.501787.501809.0034343006199133950
2016-01-221745.001781.501714.501779.5040695007114735250
2016-01-211709.501744.001669.001669.5038150006521845300
2016-01-201795.001795.001705.001707.5049859008663902800
2016-01-191795.501810.001776.001793.0030172005404936850
2016-01-181790.001820.501785.001811.5025644004629792750
2016-01-151861.001873.501822.001834.0028460005251072100
2016-01-141836.501848.501803.001841.0031498005750894000
2016-01-131859.001876.501847.501876.5036081006736933500
2016-01-121876.001883.001818.501819.0045083008313789200
2016-01-081904.001942.501900.501900.5044033008418679000
2016-01-071961.001988.001930.501933.5037660007338275100
2016-01-061994.502003.501963.501977.5024101004775331650
2016-01-051992.002003.001978.001983.0041524008259565850
2016-01-042065.002067.001987.501996.5026478005324609750
2015-12-302048.002054.502027.502046.5016567003385102800
2015-12-292001.002043.001987.502035.0020578004161801650
2015-12-282008.502013.001986.501997.0014757002947256150
2015-12-251987.002012.001987.001996.0013684002732126050
2015-12-242025.002030.001984.501987.0022313004458090000
2015-12-221979.002024.001976.002015.0028685005757960950
2015-12-211955.001977.501935.501971.5025853005064746000
2015-12-182023.502068.001964.501965.5036809007366054950
2015-12-172010.002035.002000.002010.0036837007428668750
2015-12-161972.001974.501948.501970.0037071007284134900
2015-12-151950.001964.501904.001913.5036802007084482900
2015-12-141942.501947.001923.501946.5039814007709992050
2015-12-112043.502052.501969.001976.00883120017748845200
2015-12-102092.502113.002072.002079.5026715005575910050
2015-12-092098.002116.002082.502104.5034742007301147700
2015-12-082133.002162.502111.502118.5021791004641354250
2015-12-072121.002139.502114.502118.0021707004615915800
2015-12-042107.002119.002097.002113.5034409007252560250
2015-12-032129.502156.002121.002143.0026719005729813950

   ※ 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。 

s7db.com Twitter Blog