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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,690 | 1,710 | 1,671 | 1,710 | 400 |
| 2015/12/29 | 1,683 | 1,730 | 1,683 | 1,730 | 14,000 |
| 2015/12/28 | 1,650 | 1,650 | 1,649 | 1,650 | 1,300 |
| 2015/12/25 | 1,665 | 1,665 | 1,602 | 1,639 | 14,400 |
| 2015/12/24 | 1,665 | 1,665 | 1,665 | 1,665 | 500 |
| 2015/12/22 | 1,665 | 1,720 | 1,665 | 1,665 | 2,500 |
| 2015/12/21 | 1,740 | 1,740 | 1,626 | 1,665 | 2,200 |
| 2015/12/18 | 1,700 | 1,700 | 1,697 | 1,700 | 900 |
| 2015/12/17 | 1,639 | 1,669 | 1,639 | 1,661 | 6,800 |
| 2015/12/16 | 1,696 | 1,702 | 1,640 | 1,670 | 10,700 |
| 2015/12/15 | 1,725 | 1,735 | 1,607 | 1,730 | 3,600 |
| 2015/12/14 | 1,740 | 1,740 | 1,725 | 1,725 | 2,400 |
| 2015/12/11 | 1,755 | 1,771 | 1,748 | 1,748 | 2,300 |
| 2015/12/10 | 1,750 | 1,750 | 1,745 | 1,750 | 600 |
| 2015/12/09 | 1,737 | 1,740 | 1,737 | 1,740 | 200 |
| 2015/12/08 | 1,770 | 1,770 | 1,723 | 1,723 | 1,300 |
| 2015/12/07 | 1,717 | 1,751 | 1,717 | 1,748 | 3,200 |
| 2015/12/04 | 1,704 | 1,704 | 1,700 | 1,700 | 400 |
| 2015/12/03 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
| 2015/12/02 | 1,700 | 1,724 | 1,700 | 1,724 | 2,200 |
| 2015/11/30 | 1,695 | 1,700 | 1,695 | 1,700 | 300 |
| 2015/11/27 | 1,688 | 1,689 | 1,680 | 1,689 | 700 |
| 2015/11/26 | 1,680 | 1,680 | 1,675 | 1,675 | 500 |
| 2015/11/25 | 1,743 | 1,743 | 1,674 | 1,674 | 600 |
| 2015/11/24 | 1,700 | 1,700 | 1,664 | 1,664 | 300 |
| 2015/11/20 | 1,670 | 1,670 | 1,660 | 1,660 | 900 |
| 2015/11/19 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2015/11/18 | 1,690 | 1,721 | 1,650 | 1,700 | 1,200 |
| 2015/11/17 | 1,700 | 1,710 | 1,700 | 1,710 | 400 |
| 2015/11/16 | 1,675 | 1,710 | 1,670 | 1,710 | 4,200 |
| 2015/11/13 | 1,651 | 1,675 | 1,650 | 1,675 | 2,100 |
| 2015/11/12 | 1,631 | 1,700 | 1,621 | 1,649 | 8,300 |
| 2015/11/11 | 1,632 | 1,632 | 1,631 | 1,631 | 200 |
| 2015/11/10 | 1,635 | 1,635 | 1,613 | 1,613 | 1,300 |
| 2015/11/09 | 1,641 | 1,641 | 1,630 | 1,635 | 1,000 |
| 2015/11/06 | 1,651 | 1,651 | 1,651 | 1,651 | 200 |
| 2015/11/05 | 1,652 | 1,652 | 1,651 | 1,651 | 900 |
| 2015/11/04 | 1,653 | 1,655 | 1,652 | 1,655 | 300 |
| 2015/11/02 | 1,656 | 1,656 | 1,655 | 1,655 | 200 |
| 2015/10/30 | 1,700 | 1,700 | 1,680 | 1,680 | 500 |
| 2015/10/29 | 1,740 | 1,740 | 1,655 | 1,700 | 7,200 |
| 2015/10/28 | 1,700 | 1,700 | 1,672 | 1,700 | 1,200 |
| 2015/10/27 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 2015/10/26 | 1,745 | 1,745 | 1,723 | 1,723 | 800 |
| 2015/10/23 | 1,740 | 1,740 | 1,740 | 1,740 | 500 |
| 2015/10/22 | 1,744 | 1,744 | 1,744 | 1,744 | 400 |
| 2015/10/21 | 1,725 | 1,725 | 1,702 | 1,706 | 3,200 |
| 2015/10/20 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2015/10/19 | 1,755 | 1,755 | 1,755 | 1,755 | 200 |
| 2015/10/16 | 1,780 | 1,780 | 1,750 | 1,750 | 3,100 |
| 2015/10/15 | 1,734 | 1,754 | 1,721 | 1,754 | 500 |
| 2015/10/14 | 1,799 | 1,830 | 1,731 | 1,731 | 4,600 |
| 2015/10/13 | 1,701 | 1,779 | 1,701 | 1,769 | 600 |
| 2015/10/09 | 1,671 | 1,700 | 1,670 | 1,691 | 1,700 |
| 2015/10/08 | 1,674 | 1,674 | 1,660 | 1,668 | 800 |
| 2015/10/07 | 1,640 | 1,679 | 1,640 | 1,679 | 3,100 |
| 2015/10/06 | 1,590 | 1,640 | 1,590 | 1,620 | 1,700 |
| 2015/10/02 | 1,580 | 1,580 | 1,520 | 1,552 | 1,500 |
| 2015/10/01 | 1,564 | 1,580 | 1,564 | 1,580 | 1,800 |
| 2015/09/30 | 1,550 | 1,630 | 1,550 | 1,564 | 2,000 |
| 2015/09/29 | 1,570 | 1,570 | 1,570 | 1,570 | 800 |
| 2015/09/28 | 1,600 | 1,601 | 1,600 | 1,600 | 1,500 |
| 2015/09/25 | 1,654 | 1,654 | 1,654 | 1,654 | 200 |
| 2015/09/24 | 1,692 | 1,694 | 1,632 | 1,654 | 1,700 |
| 2015/09/18 | 1,631 | 1,710 | 1,631 | 1,710 | 500 |
| 2015/09/17 | 1,685 | 1,685 | 1,640 | 1,645 | 800 |
| 2015/09/16 | 1,636 | 1,685 | 1,636 | 1,685 | 2,300 |
| 2015/09/15 | 1,635 | 1,635 | 1,611 | 1,634 | 1,100 |
| 2015/09/14 | 1,588 | 1,600 | 1,588 | 1,594 | 800 |
| 2015/09/11 | 1,520 | 1,562 | 1,506 | 1,562 | 2,300 |
| 2015/09/10 | 1,532 | 1,560 | 1,520 | 1,520 | 800 |
| 2015/09/09 | 1,500 | 1,580 | 1,490 | 1,532 | 1,400 |
| 2015/09/08 | 1,546 | 1,570 | 1,462 | 1,462 | 1,900 |
| 2015/09/07 | 1,460 | 1,508 | 1,456 | 1,507 | 26,900 |
| 2015/09/04 | 1,635 | 1,635 | 1,540 | 1,540 | 14,400 |
| 2015/09/03 | 1,650 | 1,652 | 1,635 | 1,635 | 1,600 |
| 2015/09/02 | 1,644 | 1,681 | 1,635 | 1,635 | 5,200 |
| 2015/09/01 | 1,700 | 1,700 | 1,675 | 1,675 | 12,100 |
| 2015/08/31 | 1,708 | 1,711 | 1,675 | 1,675 | 2,300 |
| 2015/08/28 | 1,724 | 1,750 | 1,721 | 1,724 | 1,500 |
| 2015/08/27 | 1,670 | 1,725 | 1,670 | 1,724 | 3,600 |
| 2015/08/26 | 1,668 | 1,670 | 1,622 | 1,632 | 5,300 |
| 2015/08/25 | 1,587 | 1,800 | 1,581 | 1,670 | 9,900 |
| 2015/08/24 | 1,783 | 1,810 | 1,702 | 1,707 | 7,800 |
| 2015/08/21 | 1,876 | 1,876 | 1,782 | 1,834 | 2,700 |
| 2015/08/20 | 1,920 | 1,920 | 1,896 | 1,901 | 1,200 |
| 2015/08/19 | 1,930 | 1,944 | 1,921 | 1,921 | 4,000 |
| 2015/08/18 | 1,920 | 1,939 | 1,917 | 1,921 | 5,700 |
| 2015/08/17 | 1,895 | 1,917 | 1,894 | 1,913 | 7,200 |
| 2015/08/14 | 1,805 | 1,920 | 1,805 | 1,855 | 8,500 |
| 2015/08/13 | 1,840 | 1,868 | 1,765 | 1,805 | 4,400 |
| 2015/08/12 | 1,851 | 1,851 | 1,818 | 1,841 | 3,700 |
| 2015/08/11 | 1,805 | 1,853 | 1,805 | 1,816 | 1,500 |
| 2015/08/10 | 1,850 | 1,850 | 1,802 | 1,802 | 2,600 |
| 2015/08/07 | 1,854 | 1,854 | 1,799 | 1,820 | 1,900 |
| 2015/08/06 | 1,906 | 1,914 | 1,760 | 1,854 | 7,700 |
| 2015/08/05 | 1,875 | 1,903 | 1,875 | 1,900 | 900 |
| 2015/08/04 | 1,877 | 1,881 | 1,852 | 1,875 | 3,300 |
| 2015/08/03 | 1,945 | 1,950 | 1,900 | 1,905 | 6,400 |
| 2015/07/31 | 2,000 | 2,000 | 1,885 | 1,940 | 19,000 |
| 2015/07/30 | 1,780 | 2,159 | 1,780 | 1,990 | 41,800 |
| 2015/07/29 | 1,740 | 1,759 | 1,739 | 1,759 | 2,200 |
| 2015/07/28 | 1,779 | 1,779 | 1,739 | 1,739 | 900 |
| 2015/07/27 | 1,783 | 1,785 | 1,702 | 1,708 | 2,800 |
| 2015/07/24 | 1,800 | 1,822 | 1,793 | 1,822 | 900 |
| 2015/07/23 | 1,800 | 1,821 | 1,800 | 1,821 | 2,100 |
| 2015/07/22 | 1,780 | 1,780 | 1,780 | 1,780 | 200 |
| 2015/07/21 | 1,785 | 1,830 | 1,771 | 1,830 | 2,100 |
| 2015/07/17 | 1,767 | 1,797 | 1,767 | 1,771 | 7,400 |
| 2015/07/16 | 1,845 | 1,845 | 1,830 | 1,845 | 7,500 |
| 2015/07/15 | 1,820 | 1,840 | 1,798 | 1,840 | 3,300 |
| 2015/07/14 | 1,797 | 1,835 | 1,782 | 1,782 | 5,400 |
| 2015/07/13 | 1,704 | 1,785 | 1,701 | 1,785 | 2,600 |
| 2015/07/10 | 1,720 | 1,720 | 1,680 | 1,698 | 2,200 |
| 2015/07/09 | 1,669 | 1,683 | 1,640 | 1,680 | 8,100 |
| 2015/07/08 | 1,800 | 1,800 | 1,660 | 1,683 | 8,800 |
| 2015/07/07 | 1,802 | 1,840 | 1,802 | 1,817 | 2,200 |
| 2015/07/06 | 1,845 | 1,845 | 1,770 | 1,783 | 2,300 |
| 2015/07/03 | 1,817 | 1,817 | 1,810 | 1,817 | 600 |
| 2015/07/02 | 1,840 | 1,889 | 1,800 | 1,815 | 2,700 |
| 2015/07/01 | 1,793 | 1,840 | 1,793 | 1,840 | 1,000 |
| 2015/06/30 | 1,803 | 1,831 | 1,792 | 1,830 | 1,700 |
| 2015/06/29 | 1,762 | 1,849 | 1,762 | 1,848 | 3,500 |
| 2015/06/26 | 1,883 | 1,883 | 1,851 | 1,868 | 1,200 |
| 2015/06/25 | 1,839 | 1,880 | 1,839 | 1,878 | 1,900 |
| 2015/06/24 | 1,880 | 1,880 | 1,840 | 1,840 | 600 |
| 2015/06/23 | 1,839 | 1,840 | 1,804 | 1,840 | 1,600 |
| 2015/06/22 | 1,891 | 1,891 | 1,818 | 1,818 | 1,600 |
| 2015/06/19 | 1,782 | 1,847 | 1,782 | 1,811 | 3,800 |
| 2015/06/18 | 1,855 | 1,870 | 1,761 | 1,770 | 11,200 |
| 2015/06/17 | 1,858 | 1,910 | 1,855 | 1,910 | 7,300 |
| 2015/06/16 | 1,880 | 1,950 | 1,860 | 1,924 | 21,100 |
| 2015/06/15 | 1,790 | 1,887 | 1,757 | 1,813 | 6,600 |
| 2015/06/12 | 1,760 | 1,800 | 1,760 | 1,780 | 3,600 |
| 2015/06/11 | 1,745 | 1,752 | 1,733 | 1,752 | 1,600 |
| 2015/06/10 | 1,727 | 1,744 | 1,725 | 1,744 | 2,000 |
| 2015/06/09 | 1,738 | 1,738 | 1,723 | 1,725 | 1,400 |
| 2015/06/08 | 1,700 | 1,738 | 1,700 | 1,717 | 2,800 |
| 2015/06/05 | 1,660 | 1,687 | 1,652 | 1,673 | 1,100 |
| 2015/06/04 | 1,686 | 1,698 | 1,650 | 1,650 | 2,100 |
| 2015/06/03 | 1,731 | 1,731 | 1,680 | 1,700 | 1,600 |
| 2015/06/02 | 1,683 | 1,750 | 1,683 | 1,708 | 2,700 |
| 2015/06/01 | 1,697 | 1,699 | 1,680 | 1,683 | 2,500 |
| 2015/05/29 | 1,700 | 1,720 | 1,700 | 1,720 | 3,600 |
| 2015/05/28 | 1,722 | 1,725 | 1,700 | 1,700 | 4,900 |
| 2015/05/27 | 1,766 | 1,766 | 1,708 | 1,730 | 5,500 |
| 2015/05/26 | 1,790 | 1,790 | 1,740 | 1,790 | 5,700 |
| 2015/05/25 | 1,738 | 1,799 | 1,711 | 1,794 | 9,200 |
| 2015/05/22 | 1,700 | 1,707 | 1,660 | 1,707 | 13,100 |
| 2015/05/21 | 1,644 | 1,650 | 1,600 | 1,600 | 2,400 |
| 2015/05/20 | 1,635 | 1,635 | 1,635 | 1,635 | 300 |
| 2015/05/19 | 1,615 | 1,635 | 1,590 | 1,635 | 1,400 |
| 2015/05/18 | 1,600 | 1,610 | 1,576 | 1,610 | 2,400 |
| 2015/05/15 | 1,580 | 1,580 | 1,540 | 1,570 | 1,500 |
| 2015/05/14 | 1,560 | 1,560 | 1,541 | 1,543 | 1,900 |
| 2015/05/13 | 1,591 | 1,600 | 1,565 | 1,565 | 2,100 |
| 2015/05/12 | 1,615 | 1,615 | 1,553 | 1,615 | 5,700 |
| 2015/05/11 | 1,600 | 1,615 | 1,565 | 1,615 | 10,100 |
| 2015/05/08 | 1,440 | 1,700 | 1,440 | 1,599 | 22,300 |
| 2015/05/07 | 1,430 | 1,446 | 1,408 | 1,446 | 3,100 |
| 2015/05/01 | 1,421 | 1,428 | 1,402 | 1,421 | 2,100 |
| 2015/04/30 | 1,416 | 1,421 | 1,400 | 1,421 | 9,700 |
| 2015/04/28 | 1,497 | 1,497 | 1,424 | 1,424 | 10,500 |
| 2015/04/27 | 1,466 | 1,494 | 1,400 | 1,494 | 2,200 |
| 2015/04/24 | 1,500 | 1,500 | 1,468 | 1,496 | 600 |
| 2015/04/23 | 1,500 | 1,500 | 1,480 | 1,498 | 1,300 |
| 2015/04/22 | 1,463 | 1,505 | 1,452 | 1,499 | 9,000 |
| 2015/04/21 | 1,450 | 1,460 | 1,435 | 1,460 | 4,600 |
| 2015/04/20 | 1,420 | 1,450 | 1,420 | 1,450 | 2,000 |
| 2015/04/17 | 1,423 | 1,428 | 1,414 | 1,428 | 2,200 |
| 2015/04/16 | 1,418 | 1,448 | 1,418 | 1,445 | 4,100 |
| 2015/04/15 | 1,405 | 1,420 | 1,405 | 1,420 | 5,300 |
| 2015/04/14 | 1,430 | 1,430 | 1,405 | 1,405 | 1,900 |
| 2015/04/13 | 1,385 | 1,390 | 1,385 | 1,390 | 2,000 |
| 2015/04/10 | 1,439 | 1,443 | 1,381 | 1,390 | 3,300 |
| 2015/04/09 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2015/04/08 | 1,389 | 1,390 | 1,375 | 1,380 | 3,400 |
| 2015/04/07 | 1,392 | 1,393 | 1,392 | 1,392 | 1,600 |
| 2015/04/06 | 1,400 | 1,400 | 1,392 | 1,392 | 700 |
| 2015/04/03 | 1,390 | 1,390 | 1,374 | 1,386 | 900 |
| 2015/04/02 | 1,375 | 1,376 | 1,375 | 1,376 | 200 |
| 2015/04/01 | 1,373 | 1,390 | 1,373 | 1,390 | 300 |
| 2015/03/31 | 1,410 | 1,410 | 1,392 | 1,392 | 800 |
| 2015/03/30 | 1,399 | 1,400 | 1,387 | 1,391 | 2,800 |
| 2015/03/27 | 1,373 | 1,430 | 1,373 | 1,429 | 1,400 |
| 2015/03/26 | 1,439 | 1,450 | 1,429 | 1,450 | 1,700 |
| 2015/03/25 | 1,418 | 1,439 | 1,385 | 1,435 | 2,500 |
| 2015/03/24 | 1,447 | 1,447 | 1,390 | 1,400 | 1,700 |
| 2015/03/23 | 1,380 | 1,381 | 1,371 | 1,380 | 1,100 |
| 2015/03/20 | 1,375 | 1,375 | 1,353 | 1,360 | 1,900 |
| 2015/03/19 | 1,358 | 1,375 | 1,357 | 1,375 | 800 |
| 2015/03/18 | 1,384 | 1,384 | 1,357 | 1,378 | 4,100 |
| 2015/03/17 | 1,450 | 1,450 | 1,380 | 1,384 | 4,800 |
| 2015/03/16 | 1,400 | 1,547 | 1,400 | 1,448 | 10,800 |
| 2015/03/13 | 1,337 | 1,356 | 1,318 | 1,356 | 3,000 |
| 2015/03/12 | 1,318 | 1,325 | 1,318 | 1,321 | 1,600 |
| 2015/03/11 | 1,318 | 1,325 | 1,307 | 1,318 | 2,000 |
| 2015/03/10 | 1,319 | 1,319 | 1,317 | 1,317 | 200 |
| 2015/03/09 | 1,320 | 1,323 | 1,290 | 1,302 | 5,100 |
| 2015/03/06 | 1,305 | 1,310 | 1,291 | 1,292 | 1,900 |
| 2015/03/05 | 1,281 | 1,319 | 1,281 | 1,319 | 2,100 |
| 2015/03/04 | 1,300 | 1,300 | 1,270 | 1,300 | 1,300 |
| 2015/03/03 | 1,290 | 1,320 | 1,289 | 1,300 | 2,000 |
| 2015/03/02 | 1,270 | 1,270 | 1,267 | 1,267 | 400 |
| 2015/02/27 | 1,246 | 1,270 | 1,246 | 1,265 | 5,500 |
| 2015/02/26 | 1,246 | 1,246 | 1,246 | 1,246 | 6,100 |
| 2015/02/25 | 1,255 | 1,255 | 1,245 | 1,246 | 4,500 |
| 2015/02/24 | 1,258 | 1,280 | 1,246 | 1,254 | 5,700 |
| 2015/02/23 | 1,260 | 1,285 | 1,241 | 1,258 | 1,300 |
| 2015/02/20 | 1,250 | 1,284 | 1,250 | 1,260 | 4,700 |
| 2015/02/19 | 1,238 | 1,257 | 1,236 | 1,243 | 2,900 |
| 2015/02/18 | 1,250 | 1,296 | 1,250 | 1,279 | 1,700 |
| 2015/02/17 | 1,265 | 1,300 | 1,250 | 1,250 | 4,200 |
| 2015/02/16 | 1,239 | 1,260 | 1,233 | 1,260 | 4,900 |
| 2015/02/13 | 1,252 | 1,284 | 1,234 | 1,234 | 4,000 |
| 2015/02/12 | 1,214 | 1,300 | 1,214 | 1,251 | 3,700 |
| 2015/02/10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2015/02/09 | 1,248 | 1,248 | 1,206 | 1,206 | 300 |
| 2015/02/06 | 1,216 | 1,216 | 1,185 | 1,194 | 1,000 |
| 2015/02/04 | 1,215 | 1,235 | 1,215 | 1,235 | 400 |
| 2015/02/03 | 1,249 | 1,249 | 1,220 | 1,220 | 3,200 |
| 2015/02/02 | 1,241 | 1,250 | 1,225 | 1,225 | 3,900 |
| 2015/01/30 | 1,243 | 1,250 | 1,230 | 1,230 | 800 |
| 2015/01/29 | 1,243 | 1,243 | 1,243 | 1,243 | 100 |
| 2015/01/28 | 1,261 | 1,264 | 1,180 | 1,231 | 6,500 |
| 2015/01/27 | 1,320 | 1,375 | 1,291 | 1,291 | 9,000 |
| 2015/01/26 | 1,250 | 1,300 | 1,250 | 1,299 | 4,800 |
| 2015/01/23 | 1,200 | 1,244 | 1,200 | 1,234 | 4,200 |
| 2015/01/22 | 1,180 | 1,200 | 1,145 | 1,200 | 4,600 |
| 2015/01/21 | 1,144 | 1,179 | 1,143 | 1,179 | 2,000 |
| 2015/01/20 | 1,137 | 1,151 | 1,137 | 1,151 | 1,300 |
| 2015/01/19 | 1,158 | 1,163 | 1,157 | 1,163 | 1,400 |
| 2015/01/16 | 1,159 | 1,159 | 1,136 | 1,157 | 4,900 |
| 2015/01/15 | 1,146 | 1,162 | 1,146 | 1,159 | 3,000 |
| 2015/01/14 | 1,135 | 1,159 | 1,135 | 1,159 | 1,400 |
| 2015/01/13 | 1,130 | 1,138 | 1,130 | 1,138 | 700 |
| 2015/01/09 | 1,160 | 1,162 | 1,126 | 1,126 | 3,100 |
| 2015/01/08 | 1,150 | 1,170 | 1,143 | 1,160 | 900 |
| 2015/01/07 | 1,137 | 1,137 | 1,137 | 1,137 | 100 |
| 2015/01/06 | 1,165 | 1,165 | 1,138 | 1,148 | 6,000 |
| 2015/01/05 | 1,150 | 1,175 | 1,140 | 1,169 | 3,800 |