ハウスコム(3275)の株価時系列情報
ハウスコム(3275)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,380 | 1,391 | 1,361 | 1,388 | 4,000 |
| 2018/12/27 | 1,398 | 1,398 | 1,351 | 1,391 | 4,300 |
| 2018/12/26 | 1,350 | 1,440 | 1,299 | 1,319 | 8,200 |
| 2018/12/25 | 1,327 | 1,359 | 1,276 | 1,292 | 23,300 |
| 2018/12/21 | 1,560 | 1,565 | 1,504 | 1,517 | 12,600 |
| 2018/12/20 | 1,580 | 1,608 | 1,562 | 1,570 | 11,800 |
| 2018/12/19 | 1,680 | 1,680 | 1,647 | 1,670 | 1,400 |
| 2018/12/18 | 1,703 | 1,703 | 1,698 | 1,698 | 800 |
| 2018/12/17 | 1,715 | 1,715 | 1,679 | 1,704 | 7,900 |
| 2018/12/14 | 1,642 | 1,678 | 1,642 | 1,678 | 4,700 |
| 2018/12/13 | 1,638 | 1,663 | 1,638 | 1,660 | 3,300 |
| 2018/12/12 | 1,622 | 1,635 | 1,621 | 1,635 | 4,300 |
| 2018/12/11 | 1,601 | 1,614 | 1,600 | 1,614 | 3,400 |
| 2018/12/10 | 1,600 | 1,624 | 1,600 | 1,601 | 2,200 |
| 2018/12/07 | 1,628 | 1,647 | 1,591 | 1,628 | 7,700 |
| 2018/12/06 | 1,654 | 1,674 | 1,630 | 1,640 | 6,400 |
| 2018/12/05 | 1,658 | 1,679 | 1,656 | 1,660 | 6,600 |
| 2018/12/04 | 1,692 | 1,692 | 1,667 | 1,685 | 6,600 |
| 2018/12/03 | 1,670 | 1,693 | 1,670 | 1,693 | 4,700 |
| 2018/11/30 | 1,651 | 1,681 | 1,651 | 1,679 | 3,600 |
| 2018/11/29 | 1,667 | 1,673 | 1,658 | 1,673 | 3,400 |
| 2018/11/28 | 1,628 | 1,659 | 1,622 | 1,659 | 4,000 |
| 2018/11/27 | 1,629 | 1,629 | 1,611 | 1,628 | 2,000 |
| 2018/11/26 | 1,604 | 1,627 | 1,604 | 1,625 | 2,900 |
| 2018/11/22 | 1,607 | 1,618 | 1,603 | 1,618 | 4,800 |
| 2018/11/21 | 1,638 | 1,638 | 1,610 | 1,613 | 4,500 |
| 2018/11/20 | 1,651 | 1,664 | 1,636 | 1,640 | 4,400 |
| 2018/11/19 | 1,680 | 1,680 | 1,655 | 1,665 | 2,500 |
| 2018/11/16 | 1,693 | 1,693 | 1,670 | 1,681 | 4,400 |
| 2018/11/15 | 1,652 | 1,676 | 1,650 | 1,676 | 1,800 |
| 2018/11/14 | 1,679 | 1,688 | 1,670 | 1,680 | 700 |
| 2018/11/13 | 1,636 | 1,685 | 1,636 | 1,685 | 1,500 |
| 2018/11/12 | 1,672 | 1,675 | 1,650 | 1,672 | 2,600 |
| 2018/11/09 | 1,675 | 1,685 | 1,670 | 1,684 | 2,500 |
| 2018/11/08 | 1,686 | 1,692 | 1,667 | 1,680 | 10,900 |
| 2018/11/07 | 1,695 | 1,695 | 1,640 | 1,686 | 7,500 |
| 2018/11/06 | 1,664 | 1,698 | 1,664 | 1,697 | 1,900 |
| 2018/11/05 | 1,711 | 1,711 | 1,660 | 1,664 | 11,900 |
| 2018/11/02 | 1,675 | 1,723 | 1,675 | 1,711 | 3,100 |
| 2018/11/01 | 1,656 | 1,676 | 1,656 | 1,661 | 1,600 |
| 2018/10/31 | 1,603 | 1,669 | 1,603 | 1,660 | 4,900 |
| 2018/10/30 | 1,550 | 1,620 | 1,500 | 1,604 | 9,700 |
| 2018/10/29 | 1,683 | 1,683 | 1,655 | 1,670 | 3,000 |
| 2018/10/26 | 1,713 | 1,730 | 1,658 | 1,719 | 8,500 |
| 2018/10/25 | 1,730 | 1,736 | 1,701 | 1,712 | 6,400 |
| 2018/10/24 | 1,763 | 1,781 | 1,756 | 1,770 | 3,600 |
| 2018/10/23 | 1,783 | 1,784 | 1,766 | 1,766 | 800 |
| 2018/10/22 | 1,764 | 1,795 | 1,760 | 1,783 | 4,800 |
| 2018/10/19 | 1,826 | 1,826 | 1,770 | 1,783 | 6,800 |
| 2018/10/18 | 1,860 | 1,949 | 1,820 | 1,826 | 53,000 |
| 2018/10/17 | 1,810 | 1,820 | 1,810 | 1,820 | 700 |
| 2018/10/16 | 1,819 | 1,819 | 1,779 | 1,796 | 4,000 |
| 2018/10/15 | 1,801 | 1,820 | 1,801 | 1,820 | 2,300 |
| 2018/10/12 | 1,810 | 1,810 | 1,770 | 1,806 | 2,500 |
| 2018/10/11 | 1,731 | 1,807 | 1,731 | 1,807 | 4,300 |
| 2018/10/10 | 1,825 | 1,833 | 1,812 | 1,825 | 3,700 |
| 2018/10/09 | 1,816 | 1,825 | 1,812 | 1,824 | 1,600 |
| 2018/10/05 | 1,816 | 1,833 | 1,816 | 1,827 | 1,400 |
| 2018/10/04 | 1,821 | 1,829 | 1,813 | 1,827 | 1,700 |
| 2018/10/03 | 1,828 | 1,831 | 1,821 | 1,829 | 1,900 |
| 2018/10/02 | 1,849 | 1,849 | 1,828 | 1,837 | 600 |
| 2018/10/01 | 1,853 | 1,853 | 1,843 | 1,849 | 4,200 |
| 2018/09/28 | 1,810 | 1,850 | 1,810 | 1,846 | 4,500 |
| 2018/09/27 | 1,825 | 1,825 | 1,810 | 1,810 | 2,900 |
| 2018/09/26 | 1,792 | 1,831 | 1,792 | 1,825 | 9,800 |
| 2018/09/25 | 1,838 | 1,850 | 1,826 | 1,840 | 11,900 |
| 2018/09/21 | 1,831 | 1,842 | 1,829 | 1,838 | 5,500 |
| 2018/09/20 | 1,837 | 1,839 | 1,826 | 1,837 | 1,600 |
| 2018/09/19 | 1,827 | 1,832 | 1,817 | 1,832 | 4,400 |
| 2018/09/18 | 1,837 | 1,837 | 1,816 | 1,827 | 4,300 |
| 2018/09/14 | 1,800 | 1,806 | 1,797 | 1,805 | 3,200 |
| 2018/09/13 | 1,805 | 1,806 | 1,790 | 1,800 | 2,100 |
| 2018/09/12 | 1,819 | 1,819 | 1,806 | 1,806 | 200 |
| 2018/09/11 | 1,808 | 1,818 | 1,801 | 1,808 | 1,100 |
| 2018/09/10 | 1,782 | 1,837 | 1,780 | 1,818 | 3,500 |
| 2018/09/07 | 1,802 | 1,834 | 1,796 | 1,830 | 3,900 |
| 2018/09/06 | 1,830 | 1,839 | 1,830 | 1,838 | 1,600 |
| 2018/09/05 | 1,805 | 1,838 | 1,805 | 1,837 | 3,000 |
| 2018/09/04 | 1,840 | 1,840 | 1,815 | 1,830 | 1,600 |
| 2018/09/03 | 1,840 | 1,840 | 1,758 | 1,819 | 3,700 |
| 2018/08/31 | 1,847 | 1,847 | 1,839 | 1,840 | 700 |
| 2018/08/30 | 1,869 | 1,869 | 1,829 | 1,847 | 3,000 |
| 2018/08/29 | 1,825 | 1,840 | 1,800 | 1,817 | 3,500 |
| 2018/08/28 | 1,795 | 1,845 | 1,795 | 1,840 | 6,500 |
| 2018/08/27 | 1,785 | 1,792 | 1,785 | 1,789 | 2,000 |
| 2018/08/24 | 1,760 | 1,777 | 1,750 | 1,762 | 5,700 |
| 2018/08/23 | 1,760 | 1,769 | 1,750 | 1,750 | 1,700 |
| 2018/08/22 | 1,754 | 1,766 | 1,754 | 1,760 | 1,900 |
| 2018/08/21 | 1,800 | 1,800 | 1,722 | 1,770 | 4,100 |
| 2018/08/20 | 1,897 | 1,897 | 1,821 | 1,821 | 3,700 |
| 2018/08/17 | 1,860 | 1,898 | 1,850 | 1,898 | 2,300 |
| 2018/08/16 | 1,914 | 1,914 | 1,890 | 1,899 | 5,800 |
| 2018/08/15 | 1,904 | 1,905 | 1,900 | 1,900 | 4,400 |
| 2018/08/14 | 1,898 | 1,912 | 1,890 | 1,900 | 2,500 |
| 2018/08/13 | 1,880 | 1,900 | 1,870 | 1,887 | 5,000 |
| 2018/08/10 | 1,908 | 1,910 | 1,866 | 1,900 | 5,200 |
| 2018/08/09 | 1,901 | 1,908 | 1,897 | 1,908 | 2,400 |
| 2018/08/08 | 1,930 | 1,930 | 1,904 | 1,910 | 1,700 |
| 2018/08/07 | 1,900 | 1,935 | 1,880 | 1,935 | 11,400 |
| 2018/08/06 | 1,874 | 1,944 | 1,870 | 1,900 | 8,200 |
| 2018/08/03 | 1,868 | 1,869 | 1,864 | 1,864 | 1,100 |
| 2018/08/02 | 1,867 | 1,869 | 1,861 | 1,865 | 3,400 |
| 2018/08/01 | 1,863 | 1,867 | 1,851 | 1,867 | 2,900 |
| 2018/07/31 | 1,880 | 1,880 | 1,856 | 1,863 | 5,500 |
| 2018/07/30 | 1,892 | 1,893 | 1,857 | 1,865 | 14,200 |
| 2018/07/27 | 1,895 | 1,895 | 1,881 | 1,895 | 1,800 |
| 2018/07/26 | 1,899 | 1,899 | 1,895 | 1,895 | 900 |
| 2018/07/25 | 1,892 | 1,892 | 1,880 | 1,892 | 2,400 |
| 2018/07/24 | 1,830 | 1,899 | 1,830 | 1,893 | 14,000 |
| 2018/07/23 | 1,834 | 1,834 | 1,823 | 1,834 | 2,600 |
| 2018/07/20 | 1,820 | 1,823 | 1,811 | 1,823 | 2,100 |
| 2018/07/19 | 1,812 | 1,831 | 1,811 | 1,820 | 1,700 |
| 2018/07/18 | 1,814 | 1,824 | 1,811 | 1,816 | 2,200 |
| 2018/07/17 | 1,813 | 1,832 | 1,813 | 1,814 | 12,000 |
| 2018/07/13 | 1,814 | 1,835 | 1,814 | 1,814 | 11,600 |
| 2018/07/12 | 1,830 | 1,858 | 1,830 | 1,847 | 4,400 |
| 2018/07/11 | 1,840 | 1,840 | 1,812 | 1,830 | 3,200 |
| 2018/07/10 | 1,799 | 1,830 | 1,797 | 1,822 | 4,500 |
| 2018/07/09 | 1,796 | 1,796 | 1,790 | 1,796 | 1,100 |
| 2018/07/06 | 1,732 | 1,788 | 1,732 | 1,769 | 4,200 |
| 2018/07/05 | 1,761 | 1,789 | 1,754 | 1,755 | 2,700 |
| 2018/07/04 | 1,833 | 1,835 | 1,757 | 1,787 | 8,200 |
| 2018/07/03 | 1,850 | 1,850 | 1,832 | 1,832 | 3,900 |
| 2018/07/02 | 1,872 | 1,887 | 1,851 | 1,857 | 4,400 |
| 2018/06/29 | 1,898 | 1,898 | 1,858 | 1,883 | 3,300 |
| 2018/06/28 | 1,882 | 1,885 | 1,827 | 1,871 | 4,900 |
| 2018/06/27 | 1,894 | 1,894 | 1,884 | 1,894 | 1,300 |
| 2018/06/26 | 1,866 | 1,899 | 1,860 | 1,875 | 4,800 |
| 2018/06/25 | 1,908 | 1,930 | 1,885 | 1,891 | 16,600 |
| 2018/06/22 | 1,899 | 1,899 | 1,819 | 1,854 | 10,700 |
| 2018/06/21 | 1,865 | 1,889 | 1,856 | 1,884 | 2,700 |
| 2018/06/20 | 1,850 | 1,864 | 1,776 | 1,849 | 5,500 |
| 2018/06/19 | 1,888 | 1,928 | 1,842 | 1,850 | 12,600 |
| 2018/06/18 | 1,968 | 1,968 | 1,910 | 1,927 | 13,200 |
| 2018/06/15 | 1,800 | 1,875 | 1,800 | 1,875 | 16,800 |
| 2018/06/14 | 1,750 | 1,790 | 1,746 | 1,777 | 7,000 |
| 2018/06/13 | 1,732 | 1,753 | 1,732 | 1,753 | 4,900 |
| 2018/06/12 | 1,731 | 1,732 | 1,720 | 1,732 | 2,300 |
| 2018/06/11 | 1,709 | 1,738 | 1,702 | 1,730 | 4,900 |
| 2018/06/08 | 1,735 | 1,745 | 1,727 | 1,745 | 2,500 |
| 2018/06/07 | 1,740 | 1,743 | 1,740 | 1,743 | 900 |
| 2018/06/06 | 1,722 | 1,746 | 1,722 | 1,740 | 1,400 |
| 2018/06/05 | 1,735 | 1,743 | 1,729 | 1,729 | 1,000 |
| 2018/06/04 | 1,731 | 1,748 | 1,727 | 1,741 | 3,300 |
| 2018/06/01 | 1,735 | 1,747 | 1,723 | 1,747 | 2,600 |
| 2018/05/31 | 1,713 | 1,738 | 1,712 | 1,738 | 2,600 |
| 2018/05/30 | 1,726 | 1,726 | 1,711 | 1,713 | 1,400 |
| 2018/05/29 | 1,723 | 1,734 | 1,713 | 1,721 | 2,100 |
| 2018/05/28 | 1,713 | 1,734 | 1,713 | 1,732 | 2,100 |
| 2018/05/25 | 1,713 | 1,719 | 1,710 | 1,713 | 1,700 |
| 2018/05/24 | 1,725 | 1,731 | 1,713 | 1,713 | 6,400 |
| 2018/05/23 | 1,720 | 1,725 | 1,707 | 1,725 | 4,600 |
| 2018/05/22 | 1,713 | 1,737 | 1,711 | 1,720 | 3,000 |
| 2018/05/21 | 1,706 | 1,750 | 1,706 | 1,716 | 1,600 |
| 2018/05/18 | 1,670 | 1,700 | 1,668 | 1,700 | 3,000 |
| 2018/05/17 | 1,669 | 1,747 | 1,667 | 1,667 | 8,800 |
| 2018/05/16 | 1,734 | 1,735 | 1,670 | 1,709 | 9,400 |
| 2018/05/15 | 1,784 | 1,784 | 1,736 | 1,757 | 5,400 |
| 2018/05/14 | 1,806 | 1,807 | 1,790 | 1,790 | 3,000 |
| 2018/05/11 | 1,815 | 1,825 | 1,805 | 1,806 | 3,200 |
| 2018/05/10 | 1,825 | 1,825 | 1,810 | 1,815 | 2,500 |
| 2018/05/09 | 1,828 | 1,836 | 1,820 | 1,825 | 5,300 |
| 2018/05/08 | 1,830 | 1,830 | 1,821 | 1,828 | 2,000 |
| 2018/05/07 | 1,835 | 1,840 | 1,817 | 1,820 | 9,300 |
| 2018/05/02 | 1,814 | 1,817 | 1,780 | 1,817 | 5,200 |
| 2018/05/01 | 1,789 | 1,789 | 1,741 | 1,774 | 11,800 |
| 2018/04/27 | 1,602 | 1,777 | 1,594 | 1,720 | 23,100 |
| 2018/04/26 | 1,597 | 1,603 | 1,590 | 1,600 | 3,100 |
| 2018/04/25 | 1,596 | 1,603 | 1,590 | 1,597 | 3,300 |
| 2018/04/24 | 1,610 | 1,619 | 1,596 | 1,606 | 3,400 |
| 2018/04/23 | 1,620 | 1,620 | 1,591 | 1,618 | 1,900 |
| 2018/04/20 | 1,586 | 1,598 | 1,586 | 1,594 | 2,100 |
| 2018/04/19 | 1,598 | 1,598 | 1,580 | 1,585 | 2,400 |
| 2018/04/18 | 1,643 | 1,643 | 1,585 | 1,591 | 3,200 |
| 2018/04/17 | 1,642 | 1,642 | 1,568 | 1,576 | 5,000 |
| 2018/04/16 | 1,678 | 1,678 | 1,571 | 1,596 | 10,900 |
| 2018/04/13 | 1,542 | 1,638 | 1,537 | 1,638 | 12,400 |
| 2018/04/12 | 1,616 | 1,616 | 1,550 | 1,577 | 10,200 |
| 2018/04/11 | 1,696 | 1,696 | 1,560 | 1,617 | 26,900 |
| 2018/04/10 | 1,697 | 1,697 | 1,678 | 1,690 | 3,500 |
| 2018/04/09 | 1,756 | 1,756 | 1,687 | 1,705 | 3,800 |
| 2018/04/06 | 1,793 | 1,793 | 1,684 | 1,740 | 7,200 |
| 2018/04/05 | 1,789 | 1,789 | 1,770 | 1,770 | 1,700 |
| 2018/04/04 | 1,804 | 1,806 | 1,784 | 1,789 | 1,100 |
| 2018/04/03 | 1,781 | 1,821 | 1,772 | 1,804 | 1,500 |
| 2018/04/02 | 1,812 | 1,824 | 1,784 | 1,810 | 1,200 |
| 2018/03/30 | 1,874 | 1,874 | 1,811 | 1,831 | 2,600 |
| 2018/03/29 | 1,842 | 1,849 | 1,842 | 1,847 | 1,500 |
| 2018/03/28 | 1,589 | 1,842 | 1,589 | 1,842 | 4,900 |
| 2018/03/28 | 1 -> 2.00 分割 | ||||
| 2018/03/27 | 3,440 | 3,680 | 3,440 | 3,450 | 5,100 |
| 2018/03/26 | 3,510 | 3,510 | 3,335 | 3,420 | 3,200 |
| 2018/03/23 | 3,585 | 3,600 | 3,510 | 3,510 | 4,300 |
| 2018/03/22 | 3,585 | 3,660 | 3,580 | 3,630 | 2,600 |
| 2018/03/20 | 3,550 | 3,590 | 3,550 | 3,565 | 2,700 |
| 2018/03/19 | 3,820 | 3,820 | 3,570 | 3,570 | 3,800 |
| 2018/03/16 | 3,795 | 3,795 | 3,690 | 3,695 | 3,200 |
| 2018/03/15 | 3,775 | 3,775 | 3,655 | 3,665 | 3,600 |
| 2018/03/14 | 3,775 | 3,800 | 3,765 | 3,765 | 1,900 |
| 2018/03/13 | 3,745 | 3,795 | 3,745 | 3,765 | 1,800 |
| 2018/03/12 | 3,755 | 3,825 | 3,755 | 3,760 | 600 |
| 2018/03/09 | 3,700 | 3,770 | 3,700 | 3,735 | 2,600 |
| 2018/03/08 | 3,800 | 3,800 | 3,750 | 3,750 | 1,000 |
| 2018/03/07 | 3,765 | 3,820 | 3,765 | 3,810 | 900 |
| 2018/03/06 | 3,840 | 3,840 | 3,835 | 3,835 | 300 |
| 2018/03/05 | 3,770 | 3,895 | 3,730 | 3,730 | 1,800 |
| 2018/03/02 | 3,820 | 3,880 | 3,800 | 3,825 | 1,800 |
| 2018/03/01 | 3,950 | 3,950 | 3,895 | 3,895 | 700 |
| 2018/02/28 | 3,955 | 3,960 | 3,950 | 3,950 | 900 |
| 2018/02/27 | 3,960 | 3,960 | 3,925 | 3,955 | 1,100 |
| 2018/02/26 | 3,850 | 3,940 | 3,850 | 3,940 | 2,500 |
| 2018/02/23 | 3,850 | 3,850 | 3,815 | 3,830 | 900 |
| 2018/02/22 | 3,800 | 3,850 | 3,800 | 3,850 | 1,200 |
| 2018/02/21 | 3,820 | 3,820 | 3,795 | 3,810 | 900 |
| 2018/02/20 | 3,830 | 3,830 | 3,765 | 3,790 | 1,300 |
| 2018/02/19 | 3,740 | 3,830 | 3,740 | 3,810 | 2,400 |
| 2018/02/16 | 3,785 | 3,785 | 3,660 | 3,740 | 2,900 |
| 2018/02/15 | 3,635 | 3,730 | 3,635 | 3,715 | 2,200 |
| 2018/02/14 | 3,780 | 3,780 | 3,580 | 3,615 | 4,800 |
| 2018/02/13 | 3,895 | 3,895 | 3,705 | 3,780 | 4,800 |
| 2018/02/09 | 3,640 | 3,820 | 3,635 | 3,820 | 5,900 |
| 2018/02/08 | 3,940 | 3,940 | 3,730 | 3,920 | 3,500 |
| 2018/02/07 | 3,940 | 3,945 | 3,810 | 3,940 | 7,200 |
| 2018/02/06 | 3,810 | 3,810 | 3,505 | 3,570 | 19,000 |
| 2018/02/05 | 4,000 | 4,050 | 3,980 | 4,035 | 6,500 |
| 2018/02/02 | 4,105 | 4,125 | 4,070 | 4,125 | 3,100 |
| 2018/02/01 | 4,080 | 4,120 | 4,080 | 4,120 | 3,800 |
| 2018/01/31 | 4,070 | 4,125 | 4,040 | 4,105 | 4,500 |
| 2018/01/30 | 4,150 | 4,155 | 4,050 | 4,140 | 12,300 |
| 2018/01/29 | 4,110 | 4,245 | 4,105 | 4,175 | 12,800 |
| 2018/01/26 | 4,100 | 4,130 | 4,075 | 4,130 | 2,900 |
| 2018/01/25 | 4,090 | 4,100 | 4,065 | 4,100 | 2,200 |
| 2018/01/24 | 4,055 | 4,100 | 4,055 | 4,100 | 7,800 |
| 2018/01/23 | 4,050 | 4,060 | 4,000 | 4,020 | 7,100 |
| 2018/01/22 | 3,905 | 3,995 | 3,895 | 3,965 | 5,500 |
| 2018/01/19 | 3,920 | 3,920 | 3,865 | 3,900 | 3,100 |
| 2018/01/18 | 3,845 | 3,915 | 3,845 | 3,915 | 3,900 |
| 2018/01/17 | 3,980 | 3,980 | 3,800 | 3,840 | 18,300 |
| 2018/01/16 | 3,980 | 3,995 | 3,960 | 3,980 | 6,100 |
| 2018/01/15 | 4,055 | 4,080 | 3,905 | 4,025 | 11,900 |
| 2018/01/12 | 4,145 | 4,145 | 4,040 | 4,085 | 6,000 |
| 2018/01/11 | 4,100 | 4,155 | 4,080 | 4,115 | 6,300 |
| 2018/01/10 | 4,190 | 4,190 | 4,075 | 4,140 | 11,300 |
| 2018/01/09 | 4,220 | 4,280 | 4,160 | 4,205 | 13,500 |
| 2018/01/05 | 4,200 | 4,225 | 4,195 | 4,205 | 6,500 |
| 2018/01/04 | 4,125 | 4,210 | 4,125 | 4,160 | 11,000 |