日住サービス(8854)の株価時系列情報
日住サービス(8854)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 |
---|---|---|---|---|---|
2011/12/30 | 159 | 160 | 159 | 160 | 4,000 |
2011/12/28 | 155 | 162 | 155 | 157 | 14,000 |
2011/12/27 | 168 | 169 | 167 | 167 | 17,000 |
2011/12/26 | 169 | 169 | 166 | 169 | 21,000 |
2011/12/22 | 168 | 169 | 168 | 169 | 9,000 |
2011/12/21 | 170 | 170 | 169 | 170 | 8,000 |
2011/12/20 | 172 | 172 | 171 | 171 | 19,000 |
2011/12/19 | 167 | 167 | 167 | 167 | 3,000 |
2011/12/16 | 167 | 169 | 167 | 169 | 4,000 |
2011/12/15 | 167 | 169 | 167 | 169 | 2,000 |
2011/12/14 | 168 | 168 | 167 | 168 | 5,000 |
2011/12/13 | 169 | 169 | 169 | 169 | 3,000 |
2011/12/12 | 168 | 169 | 167 | 169 | 11,000 |
2011/12/09 | 169 | 169 | 166 | 168 | 35,000 |
2011/12/08 | 169 | 169 | 168 | 169 | 9,000 |
2011/12/07 | 167 | 169 | 166 | 167 | 36,000 |
2011/12/06 | 171 | 173 | 170 | 171 | 27,000 |
2011/12/05 | 168 | 170 | 168 | 170 | 198,000 |
2011/12/02 | 167 | 167 | 165 | 167 | 19,000 |
2011/12/01 | 164 | 167 | 164 | 167 | 13,000 |
2011/11/30 | 0 | 0 | 0 | 163 | 0 |
2011/11/29 | 165 | 165 | 163 | 163 | 6,000 |
2011/11/28 | 165 | 165 | 165 | 165 | 2,000 |
2011/11/25 | 165 | 165 | 164 | 165 | 13,000 |
2011/11/24 | 162 | 162 | 162 | 162 | 4,000 |
2011/11/22 | 165 | 165 | 164 | 165 | 3,000 |
2011/11/21 | 166 | 167 | 166 | 167 | 2,000 |
2011/11/18 | 0 | 0 | 0 | 165 | 0 |
2011/11/17 | 163 | 166 | 163 | 165 | 8,000 |
2011/11/16 | 164 | 165 | 164 | 165 | 2,000 |
2011/11/15 | 165 | 165 | 165 | 165 | 4,000 |
2011/11/14 | 166 | 169 | 164 | 165 | 29,000 |
2011/11/11 | 165 | 165 | 165 | 165 | 1,000 |
2011/11/10 | 167 | 167 | 165 | 165 | 3,000 |
2011/11/09 | 166 | 168 | 166 | 167 | 6,000 |
2011/11/08 | 165 | 165 | 165 | 165 | 4,000 |
2011/11/07 | 0 | 0 | 0 | 165 | 0 |
2011/11/04 | 165 | 166 | 165 | 165 | 10,000 |
2011/11/02 | 165 | 165 | 164 | 164 | 9,000 |
2011/11/01 | 166 | 166 | 166 | 166 | 1,000 |
2011/10/31 | 0 | 0 | 0 | 164 | 0 |
2011/10/28 | 166 | 166 | 164 | 164 | 2,000 |
2011/10/27 | 166 | 166 | 166 | 166 | 1,000 |
2011/10/26 | 167 | 169 | 167 | 169 | 4,000 |
2011/10/25 | 168 | 168 | 163 | 165 | 10,000 |
2011/10/24 | 166 | 166 | 166 | 166 | 1,000 |
2011/10/21 | 166 | 166 | 166 | 166 | 1,000 |
2011/10/20 | 165 | 166 | 165 | 166 | 6,000 |
2011/10/19 | 169 | 169 | 166 | 166 | 2,000 |
2011/10/18 | 164 | 168 | 164 | 168 | 6,000 |
2011/10/17 | 0 | 0 | 0 | 163 | 0 |
2011/10/14 | 163 | 163 | 163 | 163 | 2,000 |
2011/10/13 | 163 | 163 | 163 | 163 | 1,000 |
2011/10/12 | 163 | 163 | 163 | 163 | 1,000 |
2011/10/11 | 162 | 162 | 162 | 162 | 1,000 |
2011/10/07 | 162 | 163 | 162 | 163 | 2,000 |
2011/10/06 | 163 | 163 | 160 | 160 | 26,000 |
2011/10/05 | 0 | 0 | 0 | 163 | 0 |
2011/10/04 | 163 | 163 | 163 | 163 | 1,000 |
2011/10/03 | 170 | 170 | 165 | 165 | 4,000 |
2011/09/30 | 168 | 170 | 168 | 170 | 5,000 |
2011/09/29 | 166 | 166 | 166 | 166 | 3,000 |
2011/09/28 | 163 | 169 | 162 | 169 | 4,000 |
2011/09/27 | 0 | 0 | 0 | 166 | 0 |
2011/09/26 | 166 | 166 | 166 | 166 | 2,000 |
2011/09/22 | 165 | 165 | 164 | 164 | 8,000 |
2011/09/21 | 167 | 167 | 166 | 167 | 4,000 |
2011/09/20 | 164 | 164 | 164 | 164 | 1,000 |
2011/09/16 | 0 | 0 | 0 | 164 | 0 |
2011/09/15 | 0 | 0 | 0 | 164 | 0 |
2011/09/14 | 164 | 164 | 164 | 164 | 3,000 |
2011/09/13 | 166 | 166 | 166 | 166 | 1,000 |
2011/09/12 | 165 | 167 | 165 | 167 | 3,000 |
2011/09/09 | 166 | 168 | 165 | 168 | 3,000 |
2011/09/08 | 0 | 0 | 0 | 166 | 0 |
2011/09/07 | 0 | 0 | 0 | 166 | 0 |
2011/09/06 | 166 | 166 | 166 | 166 | 1,000 |
2011/09/05 | 166 | 166 | 165 | 165 | 2,000 |
2011/09/02 | 168 | 168 | 168 | 168 | 1,000 |
2011/09/01 | 168 | 168 | 168 | 168 | 1,000 |
2011/08/31 | 165 | 168 | 165 | 168 | 2,000 |
2011/08/30 | 168 | 168 | 168 | 168 | 1,000 |
2011/08/29 | 0 | 0 | 0 | 167 | 0 |
2011/08/26 | 167 | 167 | 167 | 167 | 2,000 |
2011/08/25 | 166 | 169 | 163 | 167 | 19,000 |
2011/08/24 | 167 | 172 | 167 | 172 | 2,000 |
2011/08/23 | 173 | 173 | 173 | 173 | 1,000 |
2011/08/22 | 168 | 168 | 166 | 166 | 2,000 |
2011/08/19 | 168 | 168 | 168 | 168 | 1,000 |
2011/08/18 | 0 | 0 | 0 | 171 | 0 |
2011/08/17 | 0 | 0 | 0 | 171 | 0 |
2011/08/16 | 0 | 0 | 0 | 171 | 0 |
2011/08/15 | 171 | 171 | 171 | 171 | 1,000 |
2011/08/12 | 166 | 166 | 166 | 166 | 2,000 |
2011/08/11 | 166 | 171 | 166 | 171 | 2,000 |
2011/08/10 | 166 | 171 | 166 | 171 | 2,000 |
2011/08/09 | 166 | 166 | 166 | 166 | 1,000 |
2011/08/08 | 171 | 171 | 171 | 171 | 4,000 |
2011/08/05 | 166 | 174 | 166 | 174 | 5,000 |
2011/08/04 | 168 | 176 | 168 | 176 | 6,000 |
2011/08/03 | 167 | 167 | 167 | 167 | 1,000 |
2011/08/02 | 0 | 0 | 0 | 167 | 0 |
2011/08/01 | 167 | 167 | 167 | 167 | 1,000 |
2011/07/29 | 165 | 167 | 165 | 167 | 4,000 |
2011/07/28 | 166 | 166 | 166 | 166 | 2,000 |
2011/07/27 | 0 | 0 | 0 | 166 | 0 |
2011/07/26 | 166 | 166 | 166 | 166 | 2,000 |
2011/07/25 | 165 | 166 | 165 | 166 | 8,000 |
2011/07/22 | 166 | 167 | 166 | 167 | 3,000 |
2011/07/21 | 166 | 166 | 166 | 166 | 1,000 |
2011/07/20 | 167 | 168 | 167 | 167 | 28,000 |
2011/07/19 | 172 | 172 | 172 | 172 | 1,000 |
2011/07/15 | 170 | 171 | 170 | 171 | 4,000 |
2011/07/14 | 0 | 0 | 0 | 170 | 0 |
2011/07/13 | 170 | 170 | 170 | 170 | 2,000 |
2011/07/12 | 169 | 169 | 167 | 167 | 4,000 |
2011/07/11 | 167 | 172 | 167 | 172 | 2,000 |
2011/07/08 | 166 | 167 | 166 | 166 | 3,000 |
2011/07/07 | 167 | 167 | 165 | 165 | 5,000 |
2011/07/06 | 166 | 166 | 166 | 166 | 1,000 |
2011/07/05 | 168 | 168 | 168 | 168 | 1,000 |
2011/07/04 | 0 | 0 | 0 | 172 | 0 |
2011/07/01 | 175 | 175 | 172 | 172 | 2,000 |
2011/06/30 | 167 | 167 | 166 | 166 | 2,000 |
2011/06/29 | 0 | 0 | 0 | 162 | 0 |
2011/06/28 | 162 | 162 | 162 | 162 | 1,000 |
2011/06/27 | 162 | 162 | 162 | 162 | 2,000 |
2011/06/24 | 163 | 163 | 162 | 162 | 7,000 |
2011/06/23 | 163 | 166 | 163 | 166 | 3,000 |
2011/06/22 | 162 | 162 | 161 | 161 | 13,000 |
2011/06/21 | 166 | 166 | 166 | 166 | 1,000 |
2011/06/20 | 163 | 163 | 163 | 163 | 1,000 |
2011/06/17 | 0 | 0 | 0 | 163 | 0 |
2011/06/16 | 167 | 167 | 163 | 163 | 3,000 |
2011/06/15 | 170 | 170 | 170 | 170 | 1,000 |
2011/06/14 | 165 | 165 | 165 | 165 | 1,000 |
2011/06/13 | 0 | 0 | 0 | 165 | 0 |
2011/06/10 | 165 | 165 | 165 | 165 | 1,000 |
2011/06/09 | 162 | 165 | 162 | 165 | 3,000 |
2011/06/08 | 0 | 0 | 0 | 162 | 0 |
2011/06/07 | 0 | 0 | 0 | 162 | 0 |
2011/06/06 | 164 | 164 | 162 | 162 | 2,000 |
2011/06/03 | 164 | 164 | 164 | 164 | 2,000 |
2011/06/02 | 165 | 165 | 165 | 165 | 2,000 |
2011/06/01 | 168 | 168 | 168 | 168 | 1,000 |
2011/05/31 | 164 | 164 | 164 | 164 | 5,000 |
2011/05/30 | 164 | 164 | 163 | 163 | 17,000 |
2011/05/27 | 168 | 168 | 166 | 166 | 3,000 |
2011/05/26 | 173 | 173 | 168 | 168 | 6,000 |
2011/05/25 | 177 | 177 | 177 | 177 | 7,000 |
2011/05/24 | 175 | 177 | 175 | 177 | 2,000 |
2011/05/23 | 178 | 178 | 178 | 178 | 1,000 |
2011/05/20 | 0 | 0 | 0 | 178 | 0 |
2011/05/19 | 0 | 0 | 0 | 178 | 0 |
2011/05/18 | 0 | 0 | 0 | 178 | 0 |
2011/05/17 | 0 | 0 | 0 | 178 | 0 |
2011/05/16 | 0 | 0 | 0 | 178 | 0 |
2011/05/13 | 0 | 0 | 0 | 178 | 0 |
2011/05/12 | 0 | 0 | 0 | 178 | 0 |
2011/05/11 | 0 | 0 | 0 | 178 | 0 |
2011/05/10 | 180 | 180 | 178 | 178 | 3,000 |
2011/05/09 | 180 | 184 | 180 | 184 | 3,000 |
2011/05/06 | 180 | 180 | 180 | 180 | 2,000 |
2011/05/02 | 181 | 181 | 175 | 175 | 5,000 |
2011/04/28 | 0 | 0 | 0 | 185 | 0 |
2011/04/27 | 183 | 185 | 183 | 185 | 3,000 |
2011/04/26 | 188 | 188 | 180 | 180 | 5,000 |
2011/04/25 | 184 | 190 | 184 | 184 | 53,000 |
2011/04/22 | 178 | 179 | 177 | 179 | 5,000 |
2011/04/21 | 175 | 175 | 175 | 175 | 1,000 |
2011/04/20 | 174 | 174 | 174 | 174 | 1,000 |
2011/04/19 | 179 | 179 | 179 | 179 | 2,000 |
2011/04/18 | 179 | 179 | 179 | 179 | 2,000 |
2011/04/15 | 175 | 176 | 175 | 176 | 2,000 |
2011/04/14 | 0 | 0 | 0 | 175 | 0 |
2011/04/13 | 175 | 175 | 175 | 175 | 1,000 |
2011/04/12 | 175 | 175 | 175 | 175 | 1,000 |
2011/04/11 | 0 | 0 | 0 | 170 | 0 |
2011/04/08 | 0 | 0 | 0 | 170 | 0 |
2011/04/07 | 0 | 0 | 0 | 170 | 0 |
2011/04/06 | 173 | 173 | 170 | 170 | 3,000 |
2011/04/05 | 172 | 172 | 172 | 172 | 1,000 |
2011/04/04 | 0 | 0 | 0 | 174 | 0 |
2011/04/01 | 174 | 174 | 174 | 174 | 2,000 |
2011/03/31 | 0 | 0 | 0 | 171 | 0 |
2011/03/30 | 166 | 171 | 166 | 171 | 3,000 |
2011/03/29 | 0 | 0 | 0 | 171 | 0 |
2011/03/28 | 181 | 181 | 170 | 171 | 12,000 |
2011/03/25 | 190 | 190 | 180 | 180 | 10,000 |
2011/03/24 | 174 | 188 | 174 | 185 | 14,000 |
2011/03/23 | 170 | 174 | 170 | 174 | 2,000 |
2011/03/22 | 172 | 172 | 165 | 165 | 2,000 |
2011/03/18 | 168 | 168 | 168 | 168 | 1,000 |
2011/03/17 | 0 | 0 | 0 | 140 | 0 |
2011/03/16 | 140 | 140 | 140 | 140 | 3,000 |
2011/03/15 | 158 | 158 | 150 | 150 | 14,000 |
2011/03/14 | 164 | 164 | 164 | 164 | 2,000 |
2011/03/11 | 170 | 170 | 170 | 170 | 3,000 |
2011/03/10 | 172 | 172 | 170 | 170 | 4,000 |
2011/03/09 | 0 | 0 | 0 | 172 | 0 |
2011/03/08 | 170 | 172 | 170 | 172 | 2,000 |
2011/03/07 | 171 | 171 | 171 | 171 | 4,000 |
2011/03/04 | 171 | 171 | 171 | 171 | 5,000 |
2011/03/03 | 171 | 171 | 171 | 171 | 1,000 |
2011/03/02 | 0 | 0 | 0 | 170 | 0 |
2011/03/01 | 171 | 171 | 170 | 170 | 3,000 |
2011/02/28 | 172 | 172 | 172 | 172 | 2,000 |
2011/02/25 | 173 | 173 | 170 | 171 | 7,000 |
2011/02/24 | 171 | 171 | 170 | 170 | 3,000 |
2011/02/23 | 171 | 171 | 171 | 171 | 2,000 |
2011/02/22 | 172 | 172 | 171 | 171 | 5,000 |
2011/02/21 | 173 | 173 | 173 | 173 | 1,000 |
2011/02/18 | 174 | 174 | 174 | 174 | 1,000 |
2011/02/17 | 174 | 174 | 174 | 174 | 1,000 |
2011/02/16 | 174 | 174 | 173 | 174 | 13,000 |
2011/02/15 | 170 | 170 | 170 | 170 | 2,000 |
2011/02/14 | 167 | 168 | 167 | 168 | 3,000 |
2011/02/10 | 169 | 169 | 169 | 169 | 1,000 |
2011/02/09 | 170 | 170 | 169 | 169 | 2,000 |
2011/02/08 | 170 | 170 | 170 | 170 | 5,000 |
2011/02/07 | 0 | 0 | 0 | 169 | 0 |
2011/02/04 | 169 | 170 | 169 | 169 | 8,000 |
2011/02/03 | 168 | 168 | 168 | 168 | 1,000 |
2011/02/02 | 0 | 0 | 0 | 170 | 0 |
2011/02/01 | 170 | 170 | 170 | 170 | 1,000 |
2011/01/31 | 169 | 169 | 169 | 169 | 1,000 |
2011/01/28 | 0 | 0 | 0 | 170 | 0 |
2011/01/27 | 170 | 170 | 170 | 170 | 1,000 |
2011/01/26 | 171 | 172 | 171 | 172 | 4,000 |
2011/01/25 | 170 | 171 | 168 | 171 | 7,000 |
2011/01/24 | 168 | 169 | 167 | 169 | 5,000 |
2011/01/21 | 169 | 169 | 168 | 168 | 5,000 |
2011/01/20 | 171 | 171 | 170 | 170 | 6,000 |
2011/01/19 | 170 | 170 | 170 | 170 | 1,000 |
2011/01/18 | 170 | 170 | 170 | 170 | 1,000 |
2011/01/17 | 171 | 171 | 171 | 171 | 2,000 |
2011/01/14 | 0 | 0 | 0 | 169 | 0 |
2011/01/13 | 169 | 169 | 169 | 169 | 2,000 |
2011/01/12 | 0 | 0 | 0 | 169 | 0 |
2011/01/11 | 170 | 171 | 169 | 169 | 12,000 |
2011/01/07 | 169 | 169 | 169 | 169 | 1,000 |
2011/01/06 | 169 | 169 | 169 | 169 | 1,000 |
2011/01/05 | 169 | 169 | 169 | 169 | 1,000 |
2011/01/04 | 172 | 172 | 171 | 171 | 4,000 |