香陵住販(3495)の株価時系列情報
香陵住販(3495)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,504 | 1,525 | 1,504 | 1,525 | 800 |
| 2019/12/27 | 1,484 | 1,509 | 1,484 | 1,504 | 2,000 |
| 2019/12/26 | 1,483 | 1,505 | 1,470 | 1,482 | 3,700 |
| 2019/12/25 | 1,503 | 1,508 | 1,466 | 1,482 | 4,000 |
| 2019/12/24 | 1,519 | 1,526 | 1,502 | 1,503 | 2,300 |
| 2019/12/23 | 1,526 | 1,526 | 1,500 | 1,510 | 2,000 |
| 2019/12/20 | 1,524 | 1,524 | 1,510 | 1,511 | 2,600 |
| 2019/12/19 | 1,531 | 1,531 | 1,503 | 1,516 | 1,300 |
| 2019/12/18 | 1,540 | 1,540 | 1,500 | 1,517 | 3,800 |
| 2019/12/17 | 1,502 | 1,548 | 1,502 | 1,540 | 14,300 |
| 2019/12/16 | 1,472 | 1,500 | 1,458 | 1,500 | 7,400 |
| 2019/12/13 | 1,455 | 1,457 | 1,439 | 1,457 | 2,300 |
| 2019/12/12 | 1,450 | 1,452 | 1,436 | 1,451 | 1,200 |
| 2019/12/11 | 1,473 | 1,473 | 1,442 | 1,450 | 3,200 |
| 2019/12/10 | 1,425 | 1,443 | 1,420 | 1,443 | 3,300 |
| 2019/12/09 | 1,432 | 1,432 | 1,420 | 1,420 | 3,700 |
| 2019/12/06 | 1,436 | 1,448 | 1,426 | 1,430 | 1,100 |
| 2019/12/05 | 1,435 | 1,437 | 1,434 | 1,435 | 3,000 |
| 2019/12/04 | 1,448 | 1,448 | 1,427 | 1,435 | 2,900 |
| 2019/12/03 | 1,433 | 1,476 | 1,433 | 1,459 | 3,900 |
| 2019/12/02 | 1,432 | 1,435 | 1,428 | 1,433 | 2,300 |
| 2019/11/29 | 1,420 | 1,435 | 1,420 | 1,432 | 1,100 |
| 2019/11/28 | 1,409 | 1,422 | 1,409 | 1,420 | 2,700 |
| 2019/11/27 | 1,396 | 1,405 | 1,396 | 1,400 | 500 |
| 2019/11/26 | 1,410 | 1,410 | 1,390 | 1,390 | 1,000 |
| 2019/11/25 | 1,400 | 1,400 | 1,390 | 1,395 | 1,100 |
| 2019/11/22 | 1,381 | 1,400 | 1,374 | 1,400 | 1,700 |
| 2019/11/21 | 1,399 | 1,400 | 1,381 | 1,381 | 1,200 |
| 2019/11/20 | 1,408 | 1,410 | 1,391 | 1,391 | 1,900 |
| 2019/11/19 | 1,382 | 1,408 | 1,382 | 1,408 | 700 |
| 2019/11/18 | 1,410 | 1,419 | 1,400 | 1,400 | 1,200 |
| 2019/11/15 | 1,350 | 1,400 | 1,350 | 1,399 | 8,400 |
| 2019/11/14 | 1,350 | 1,350 | 1,347 | 1,347 | 800 |
| 2019/11/13 | 1,340 | 1,350 | 1,339 | 1,350 | 900 |
| 2019/11/12 | 1,317 | 1,345 | 1,317 | 1,340 | 1,300 |
| 2019/11/11 | 1,300 | 1,317 | 1,300 | 1,317 | 300 |
| 2019/11/08 | 1,300 | 1,300 | 1,281 | 1,281 | 1,000 |
| 2019/11/07 | 1,280 | 1,302 | 1,280 | 1,280 | 2,800 |
| 2019/11/06 | 1,302 | 1,304 | 1,301 | 1,302 | 1,100 |
| 2019/11/05 | 1,285 | 1,300 | 1,282 | 1,300 | 1,000 |
| 2019/11/01 | 1,306 | 1,306 | 1,273 | 1,273 | 400 |
| 2019/10/31 | 1,294 | 1,306 | 1,294 | 1,306 | 1,200 |
| 2019/10/30 | 1,310 | 1,310 | 1,294 | 1,294 | 600 |
| 2019/10/29 | 1,296 | 1,296 | 1,296 | 1,296 | 100 |
| 2019/10/28 | 1,296 | 1,296 | 1,296 | 1,296 | 300 |
| 2019/10/24 | 1,294 | 1,294 | 1,294 | 1,294 | 500 |
| 2019/10/23 | 1,309 | 1,309 | 1,291 | 1,294 | 1,800 |
| 2019/10/21 | 1,295 | 1,312 | 1,295 | 1,300 | 1,000 |
| 2019/10/18 | 1,272 | 1,295 | 1,272 | 1,295 | 900 |
| 2019/10/17 | 1,287 | 1,295 | 1,287 | 1,295 | 500 |
| 2019/10/16 | 1,284 | 1,285 | 1,267 | 1,284 | 1,100 |
| 2019/10/15 | 1,284 | 1,284 | 1,284 | 1,284 | 300 |
| 2019/10/11 | 1,266 | 1,266 | 1,266 | 1,266 | 200 |
| 2019/10/10 | 1,279 | 1,279 | 1,260 | 1,263 | 500 |
| 2019/10/09 | 1,279 | 1,279 | 1,279 | 1,279 | 200 |
| 2019/10/08 | 1,283 | 1,283 | 1,279 | 1,279 | 300 |
| 2019/10/07 | 1,280 | 1,280 | 1,249 | 1,256 | 1,300 |
| 2019/10/04 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2019/10/03 | 1,281 | 1,281 | 1,277 | 1,280 | 700 |
| 2019/10/02 | 1,299 | 1,299 | 1,281 | 1,281 | 300 |
| 2019/10/01 | 1,281 | 1,281 | 1,281 | 1,281 | 100 |
| 2019/09/30 | 1,299 | 1,299 | 1,261 | 1,277 | 3,200 |
| 2019/09/27 | 1,281 | 1,295 | 1,281 | 1,289 | 600 |
| 2019/09/26 | 1,327 | 1,330 | 1,327 | 1,330 | 800 |
| 2019/09/25 | 1,310 | 1,313 | 1,310 | 1,312 | 2,100 |
| 2019/09/24 | 1,324 | 1,324 | 1,310 | 1,310 | 1,800 |
| 2019/09/20 | 1,335 | 1,335 | 1,319 | 1,324 | 800 |
| 2019/09/19 | 1,301 | 1,319 | 1,301 | 1,319 | 300 |
| 2019/09/18 | 1,323 | 1,350 | 1,288 | 1,290 | 1,400 |
| 2019/09/17 | 1,323 | 1,323 | 1,323 | 1,323 | 200 |
| 2019/09/13 | 1,294 | 1,297 | 1,293 | 1,293 | 600 |
| 2019/09/12 | 1,270 | 1,294 | 1,270 | 1,294 | 1,000 |
| 2019/09/09 | 1,254 | 1,265 | 1,250 | 1,250 | 900 |
| 2019/09/06 | 1,256 | 1,256 | 1,250 | 1,250 | 300 |
| 2019/09/05 | 1,265 | 1,265 | 1,249 | 1,249 | 500 |
| 2019/09/04 | 1,258 | 1,265 | 1,258 | 1,265 | 1,200 |
| 2019/09/03 | 1,255 | 1,255 | 1,229 | 1,245 | 1,000 |
| 2019/09/02 | 1,255 | 1,255 | 1,255 | 1,255 | 200 |
| 2019/08/29 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2019/08/28 | 1,240 | 1,250 | 1,239 | 1,250 | 600 |
| 2019/08/27 | 1,261 | 1,262 | 1,239 | 1,240 | 4,300 |
| 2019/08/26 | 1,268 | 1,268 | 1,249 | 1,250 | 400 |
| 2019/08/23 | 1,260 | 1,268 | 1,260 | 1,268 | 1,100 |
| 2019/08/22 | 1,289 | 1,289 | 1,260 | 1,260 | 300 |
| 2019/08/21 | 1,263 | 1,263 | 1,260 | 1,260 | 300 |
| 2019/08/20 | 1,263 | 1,263 | 1,263 | 1,263 | 400 |
| 2019/08/19 | 1,293 | 1,293 | 1,263 | 1,263 | 300 |
| 2019/08/16 | 1,223 | 1,263 | 1,223 | 1,263 | 1,200 |
| 2019/08/15 | 1,271 | 1,271 | 1,236 | 1,239 | 1,300 |
| 2019/08/14 | 1,271 | 1,271 | 1,271 | 1,271 | 200 |
| 2019/08/13 | 1,266 | 1,271 | 1,266 | 1,271 | 500 |
| 2019/08/09 | 1,268 | 1,300 | 1,245 | 1,245 | 2,700 |
| 2019/08/08 | 1,267 | 1,280 | 1,267 | 1,267 | 800 |
| 2019/08/07 | 1,269 | 1,269 | 1,260 | 1,267 | 700 |
| 2019/08/06 | 1,242 | 1,267 | 1,240 | 1,267 | 1,700 |
| 2019/08/05 | 1,273 | 1,274 | 1,265 | 1,272 | 600 |
| 2019/08/02 | 1,295 | 1,295 | 1,272 | 1,272 | 700 |
| 2019/08/01 | 1,295 | 1,295 | 1,295 | 1,295 | 200 |
| 2019/07/31 | 1,282 | 1,300 | 1,277 | 1,295 | 1,700 |
| 2019/07/30 | 1,257 | 1,257 | 1,257 | 1,257 | 400 |
| 2019/07/29 | 1,255 | 1,268 | 1,255 | 1,255 | 500 |
| 2019/07/26 | 1,240 | 1,240 | 1,220 | 1,235 | 800 |
| 2019/07/25 | 1,238 | 1,242 | 1,238 | 1,240 | 500 |
| 2019/07/24 | 1,243 | 1,259 | 1,242 | 1,258 | 1,100 |
| 2019/07/23 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2019/07/22 | 1,241 | 1,260 | 1,236 | 1,243 | 2,000 |
| 2019/07/19 | 1,245 | 1,285 | 1,245 | 1,285 | 1,900 |
| 2019/07/18 | 1,285 | 1,285 | 1,230 | 1,232 | 1,400 |
| 2019/07/17 | 1,283 | 1,290 | 1,283 | 1,285 | 400 |
| 2019/07/16 | 1,320 | 1,320 | 1,310 | 1,310 | 600 |
| 2019/07/12 | 1,300 | 1,300 | 1,300 | 1,300 | 800 |
| 2019/07/11 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2019/07/10 | 1,310 | 1,310 | 1,300 | 1,301 | 1,800 |
| 2019/07/09 | 1,321 | 1,321 | 1,311 | 1,311 | 1,100 |
| 2019/07/08 | 1,330 | 1,330 | 1,317 | 1,327 | 700 |
| 2019/07/05 | 1,339 | 1,339 | 1,313 | 1,330 | 2,000 |
| 2019/07/04 | 1,310 | 1,344 | 1,310 | 1,344 | 2,600 |
| 2019/07/03 | 1,290 | 1,305 | 1,287 | 1,305 | 4,000 |
| 2019/07/02 | 1,273 | 1,290 | 1,273 | 1,290 | 2,600 |
| 2019/07/01 | 1,257 | 1,269 | 1,250 | 1,269 | 3,100 |
| 2019/06/28 | 1,249 | 1,249 | 1,231 | 1,232 | 2,000 |
| 2019/06/27 | 1,221 | 1,222 | 1,220 | 1,222 | 700 |
| 2019/06/26 | 1,207 | 1,220 | 1,207 | 1,220 | 800 |
| 2019/06/25 | 1,206 | 1,207 | 1,204 | 1,207 | 1,200 |
| 2019/06/24 | 1,215 | 1,215 | 1,206 | 1,206 | 200 |
| 2019/06/21 | 1,220 | 1,225 | 1,202 | 1,202 | 1,500 |
| 2019/06/20 | 1,216 | 1,219 | 1,201 | 1,215 | 1,500 |
| 2019/06/19 | 1,218 | 1,225 | 1,218 | 1,220 | 800 |
| 2019/06/18 | 1,218 | 1,219 | 1,215 | 1,219 | 800 |
| 2019/06/17 | 1,214 | 1,214 | 1,210 | 1,210 | 600 |
| 2019/06/14 | 1,220 | 1,223 | 1,211 | 1,214 | 1,300 |
| 2019/06/13 | 1,213 | 1,216 | 1,213 | 1,216 | 300 |
| 2019/06/12 | 1,213 | 1,213 | 1,213 | 1,213 | 200 |
| 2019/06/11 | 1,220 | 1,220 | 1,212 | 1,212 | 500 |
| 2019/06/10 | 1,202 | 1,202 | 1,202 | 1,202 | 800 |
| 2019/06/07 | 1,203 | 1,207 | 1,201 | 1,202 | 800 |
| 2019/06/06 | 1,227 | 1,252 | 1,221 | 1,230 | 1,700 |
| 2019/06/05 | 1,257 | 1,257 | 1,257 | 1,257 | 100 |
| 2019/06/04 | 1,230 | 1,237 | 1,207 | 1,237 | 500 |
| 2019/06/03 | 1,201 | 1,201 | 1,181 | 1,181 | 2,800 |
| 2019/05/31 | 1,219 | 1,219 | 1,202 | 1,205 | 1,400 |
| 2019/05/30 | 1,212 | 1,212 | 1,200 | 1,212 | 2,800 |
| 2019/05/29 | 1,200 | 1,212 | 1,200 | 1,212 | 800 |
| 2019/05/28 | 1,238 | 1,267 | 1,225 | 1,225 | 1,500 |
| 2019/05/27 | 1,260 | 1,260 | 1,238 | 1,238 | 1,800 |
| 2019/05/24 | 1,200 | 1,230 | 1,200 | 1,230 | 1,200 |
| 2019/05/23 | 1,200 | 1,201 | 1,200 | 1,200 | 1,100 |
| 2019/05/22 | 1,203 | 1,203 | 1,203 | 1,203 | 100 |
| 2019/05/21 | 1,211 | 1,220 | 1,201 | 1,220 | 500 |
| 2019/05/20 | 1,205 | 1,205 | 1,205 | 1,205 | 200 |
| 2019/05/17 | 1,201 | 1,201 | 1,201 | 1,201 | 600 |
| 2019/05/16 | 1,204 | 1,230 | 1,200 | 1,202 | 900 |
| 2019/05/15 | 1,220 | 1,220 | 1,170 | 1,220 | 3,000 |
| 2019/05/14 | 1,200 | 1,250 | 1,200 | 1,250 | 3,200 |
| 2019/05/13 | 1,231 | 1,233 | 1,203 | 1,233 | 500 |
| 2019/05/10 | 1,212 | 1,215 | 1,200 | 1,215 | 1,200 |
| 2019/05/09 | 1,220 | 1,220 | 1,200 | 1,200 | 1,700 |
| 2019/05/08 | 1,210 | 1,220 | 1,200 | 1,220 | 3,200 |
| 2019/05/07 | 1,257 | 1,257 | 1,240 | 1,240 | 300 |
| 2019/04/26 | 1,240 | 1,240 | 1,240 | 1,240 | 500 |
| 2019/04/25 | 1,210 | 1,243 | 1,210 | 1,240 | 800 |
| 2019/04/24 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
| 2019/04/23 | 1,240 | 1,240 | 1,221 | 1,235 | 1,200 |
| 2019/04/22 | 1,237 | 1,237 | 1,211 | 1,220 | 2,800 |
| 2019/04/19 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2019/04/18 | 1,263 | 1,263 | 1,245 | 1,245 | 1,400 |
| 2019/04/17 | 1,251 | 1,260 | 1,251 | 1,260 | 1,300 |
| 2019/04/16 | 1,280 | 1,280 | 1,275 | 1,275 | 300 |
| 2019/04/15 | 1,293 | 1,294 | 1,293 | 1,294 | 900 |
| 2019/04/12 | 1,251 | 1,263 | 1,250 | 1,263 | 700 |
| 2019/04/11 | 1,266 | 1,276 | 1,266 | 1,266 | 1,100 |
| 2019/04/10 | 1,261 | 1,261 | 1,260 | 1,261 | 300 |
| 2019/04/09 | 1,276 | 1,276 | 1,276 | 1,276 | 100 |
| 2019/04/08 | 1,275 | 1,289 | 1,255 | 1,276 | 1,900 |
| 2019/04/05 | 1,290 | 1,290 | 1,260 | 1,260 | 200 |
| 2019/04/04 | 1,295 | 1,295 | 1,243 | 1,260 | 3,700 |
| 2019/04/03 | 1,243 | 1,265 | 1,235 | 1,265 | 600 |
| 2019/04/02 | 1,269 | 1,270 | 1,241 | 1,270 | 3,200 |
| 2019/04/01 | 1,252 | 1,255 | 1,252 | 1,255 | 600 |
| 2019/03/29 | 1,259 | 1,259 | 1,249 | 1,249 | 700 |
| 2019/03/28 | 1,284 | 1,284 | 1,255 | 1,255 | 800 |
| 2019/03/27 | 1,299 | 1,299 | 1,251 | 1,254 | 1,200 |
| 2019/03/26 | 1,299 | 1,305 | 1,265 | 1,281 | 2,100 |
| 2019/03/25 | 1,282 | 1,292 | 1,251 | 1,292 | 2,200 |
| 2019/03/22 | 1,280 | 1,296 | 1,280 | 1,281 | 900 |
| 2019/03/20 | 1,273 | 1,313 | 1,273 | 1,306 | 3,500 |
| 2019/03/19 | 1,296 | 1,300 | 1,295 | 1,300 | 900 |
| 2019/03/18 | 1,291 | 1,300 | 1,291 | 1,300 | 1,100 |
| 2019/03/15 | 1,323 | 1,324 | 1,289 | 1,290 | 1,800 |
| 2019/03/14 | 1,271 | 1,316 | 1,271 | 1,316 | 1,400 |
| 2019/03/13 | 1,282 | 1,282 | 1,270 | 1,275 | 1,300 |
| 2019/03/12 | 1,300 | 1,301 | 1,282 | 1,282 | 2,900 |
| 2019/03/11 | 1,315 | 1,315 | 1,300 | 1,300 | 800 |
| 2019/03/08 | 1,323 | 1,332 | 1,320 | 1,332 | 1,500 |
| 2019/03/07 | 1,349 | 1,349 | 1,349 | 1,349 | 600 |
| 2019/03/06 | 1,335 | 1,337 | 1,330 | 1,330 | 1,600 |
| 2019/03/05 | 1,331 | 1,335 | 1,325 | 1,335 | 1,700 |
| 2019/03/04 | 1,350 | 1,350 | 1,339 | 1,339 | 2,000 |
| 2019/03/01 | 1,359 | 1,368 | 1,359 | 1,359 | 400 |
| 2019/02/28 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2019/02/27 | 1,339 | 1,340 | 1,339 | 1,340 | 700 |
| 2019/02/26 | 1,360 | 1,360 | 1,340 | 1,341 | 1,200 |
| 2019/02/25 | 1,360 | 1,363 | 1,349 | 1,350 | 4,200 |
| 2019/02/22 | 1,386 | 1,386 | 1,356 | 1,356 | 1,500 |
| 2019/02/21 | 1,387 | 1,397 | 1,357 | 1,397 | 1,200 |
| 2019/02/20 | 1,385 | 1,407 | 1,377 | 1,398 | 2,600 |
| 2019/02/19 | 1,419 | 1,419 | 1,381 | 1,381 | 700 |
| 2019/02/18 | 1,417 | 1,417 | 1,380 | 1,392 | 2,800 |
| 2019/02/15 | 1,337 | 1,357 | 1,337 | 1,357 | 5,400 |
| 2019/02/14 | 1,300 | 1,319 | 1,257 | 1,307 | 11,000 |
| 2019/02/13 | 1,316 | 1,316 | 1,262 | 1,288 | 2,000 |
| 2019/02/12 | 1,279 | 1,279 | 1,265 | 1,269 | 700 |
| 2019/02/08 | 1,311 | 1,311 | 1,275 | 1,279 | 3,300 |
| 2019/02/07 | 1,337 | 1,337 | 1,322 | 1,322 | 800 |
| 2019/02/06 | 1,350 | 1,369 | 1,335 | 1,336 | 1,800 |
| 2019/02/05 | 1,350 | 1,355 | 1,342 | 1,350 | 1,400 |
| 2019/02/04 | 1,365 | 1,369 | 1,335 | 1,350 | 4,000 |
| 2019/02/01 | 1,378 | 1,378 | 1,361 | 1,365 | 2,100 |
| 2019/01/31 | 1,365 | 1,388 | 1,365 | 1,380 | 3,800 |
| 2019/01/30 | 1,381 | 1,382 | 1,365 | 1,365 | 3,300 |
| 2019/01/29 | 1,385 | 1,407 | 1,361 | 1,387 | 1,700 |
| 2019/01/28 | 1,351 | 1,409 | 1,351 | 1,400 | 5,000 |
| 2019/01/25 | 1,375 | 1,380 | 1,355 | 1,355 | 3,000 |
| 2019/01/24 | 1,397 | 1,399 | 1,366 | 1,370 | 2,100 |
| 2019/01/23 | 1,385 | 1,385 | 1,374 | 1,375 | 800 |
| 2019/01/22 | 1,368 | 1,414 | 1,364 | 1,388 | 1,700 |
| 2019/01/21 | 1,360 | 1,386 | 1,360 | 1,385 | 1,400 |
| 2019/01/18 | 1,370 | 1,381 | 1,360 | 1,360 | 3,800 |
| 2019/01/17 | 1,330 | 1,366 | 1,330 | 1,365 | 4,600 |
| 2019/01/16 | 1,260 | 1,334 | 1,260 | 1,334 | 4,300 |
| 2019/01/15 | 1,271 | 1,271 | 1,245 | 1,245 | 1,100 |
| 2019/01/11 | 1,227 | 1,244 | 1,209 | 1,241 | 3,100 |
| 2019/01/10 | 1,182 | 1,255 | 1,165 | 1,255 | 10,100 |
| 2019/01/09 | 1,178 | 1,198 | 1,160 | 1,160 | 7,600 |
| 2019/01/08 | 1,171 | 1,187 | 1,170 | 1,187 | 3,200 |
| 2019/01/07 | 1,156 | 1,199 | 1,156 | 1,185 | 1,400 |
| 2019/01/04 | 1,083 | 1,210 | 1,071 | 1,158 | 7,700 |