日本ハウズイング(4781)の株価時系列情報
日本ハウズイング(4781)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 |
---|---|---|---|---|---|
2002/12/27 | 441 | 441 | 441 | 441 | 1,000 |
2002/12/26 | 471 | 471 | 441 | 441 | 7,000 |
2002/12/25 | 465 | 465 | 435 | 441 | 9,000 |
2002/12/24 | 440 | 450 | 438 | 450 | 11,000 |
2002/12/20 | 450 | 450 | 440 | 440 | 5,000 |
2002/12/18 | 480 | 480 | 480 | 480 | 1,000 |
2002/12/17 | 490 | 490 | 480 | 480 | 6,000 |
2002/12/16 | 490 | 490 | 490 | 490 | 2,000 |
2002/12/13 | 513 | 513 | 500 | 500 | 8,000 |
2002/12/12 | 500 | 515 | 499 | 515 | 54,000 |
2002/12/11 | 485 | 485 | 485 | 485 | 10,000 |
2002/12/05 | 435 | 435 | 435 | 435 | 1,000 |
2002/12/03 | 475 | 475 | 475 | 475 | 2,000 |
2002/11/29 | 480 | 480 | 480 | 480 | 1,000 |
2002/11/28 | 480 | 480 | 480 | 480 | 1,000 |
2002/11/27 | 484 | 484 | 484 | 484 | 6,000 |
2002/11/26 | 490 | 490 | 490 | 490 | 6,000 |
2002/11/25 | 474 | 474 | 474 | 474 | 6,000 |
2002/11/22 | 444 | 444 | 444 | 444 | 1,000 |
2002/11/20 | 388 | 440 | 388 | 440 | 11,000 |
2002/11/19 | 400 | 400 | 398 | 398 | 2,000 |
2002/11/18 | 411 | 411 | 400 | 400 | 3,000 |
2002/11/15 | 425 | 425 | 424 | 424 | 6,000 |
2002/11/13 | 432 | 432 | 431 | 431 | 3,000 |
2002/11/12 | 435 | 435 | 435 | 435 | 3,000 |
2002/11/08 | 441 | 441 | 441 | 441 | 1,000 |
2002/11/06 | 443 | 460 | 443 | 460 | 8,000 |
2002/11/05 | 440 | 441 | 440 | 440 | 4,000 |
2002/11/01 | 450 | 450 | 450 | 450 | 4,000 |
2002/10/28 | 510 | 510 | 510 | 510 | 6,000 |
2002/10/25 | 485 | 485 | 485 | 485 | 6,000 |
2002/10/23 | 450 | 450 | 440 | 440 | 4,000 |
2002/10/22 | 451 | 451 | 451 | 451 | 2,000 |
2002/10/21 | 455 | 455 | 455 | 455 | 12,000 |
2002/10/18 | 441 | 450 | 441 | 450 | 4,000 |
2002/10/16 | 425 | 425 | 425 | 425 | 1,000 |
2002/10/15 | 425 | 425 | 425 | 425 | 1,000 |
2002/10/11 | 432 | 432 | 430 | 430 | 4,000 |
2002/10/10 | 432 | 432 | 432 | 432 | 1,000 |
2002/10/09 | 440 | 440 | 432 | 432 | 3,000 |
2002/10/08 | 441 | 441 | 441 | 441 | 1,000 |
2002/10/07 | 450 | 450 | 445 | 445 | 4,000 |
2002/10/04 | 450 | 450 | 450 | 450 | 2,000 |
2002/10/03 | 467 | 467 | 451 | 451 | 4,000 |
2002/10/02 | 451 | 460 | 450 | 460 | 6,000 |
2002/10/01 | 451 | 452 | 450 | 450 | 8,000 |
2002/09/30 | 450 | 450 | 450 | 450 | 2,000 |
2002/09/26 | 469 | 469 | 469 | 469 | 4,000 |
2002/09/25 | 475 | 475 | 450 | 450 | 16,000 |
2002/09/24 | 476 | 476 | 476 | 476 | 11,000 |
2002/09/20 | 481 | 481 | 476 | 476 | 5,000 |
2002/09/19 | 480 | 480 | 480 | 480 | 2,000 |
2002/09/18 | 480 | 480 | 480 | 480 | 5,000 |
2002/09/17 | 482 | 482 | 482 | 482 | 1,000 |
2002/09/13 | 490 | 490 | 490 | 490 | 2,000 |
2002/09/12 | 492 | 495 | 492 | 495 | 2,000 |
2002/09/11 | 490 | 490 | 490 | 490 | 3,000 |
2002/09/10 | 491 | 491 | 491 | 491 | 2,000 |
2002/09/09 | 499 | 499 | 491 | 491 | 2,000 |
2002/09/06 | 493 | 494 | 490 | 494 | 5,000 |
2002/09/05 | 500 | 510 | 500 | 500 | 7,000 |
2002/09/04 | 501 | 501 | 501 | 501 | 2,000 |
2002/09/03 | 511 | 511 | 501 | 501 | 6,000 |
2002/09/02 | 510 | 510 | 510 | 510 | 2,000 |
2002/08/30 | 512 | 512 | 512 | 512 | 1,000 |
2002/08/29 | 511 | 515 | 510 | 515 | 3,000 |
2002/08/28 | 512 | 512 | 512 | 512 | 1,000 |
2002/08/26 | 550 | 550 | 511 | 511 | 9,000 |
2002/08/23 | 540 | 540 | 540 | 540 | 5,000 |
2002/08/22 | 511 | 520 | 510 | 520 | 11,000 |
2002/08/19 | 511 | 511 | 511 | 511 | 1,000 |
2002/08/16 | 511 | 511 | 511 | 511 | 1,000 |
2002/08/14 | 520 | 520 | 520 | 520 | 2,000 |
2002/08/09 | 515 | 515 | 511 | 511 | 4,000 |
2002/08/07 | 515 | 515 | 515 | 515 | 1,000 |
2002/08/06 | 511 | 515 | 511 | 515 | 2,000 |
2002/08/05 | 511 | 511 | 511 | 511 | 1,000 |
2002/08/02 | 515 | 515 | 510 | 511 | 9,000 |
2002/08/01 | 515 | 515 | 515 | 515 | 4,000 |
2002/07/31 | 520 | 520 | 520 | 520 | 1,000 |
2002/07/30 | 515 | 515 | 515 | 515 | 1,000 |
2002/07/29 | 515 | 516 | 511 | 515 | 11,000 |
2002/07/26 | 525 | 525 | 525 | 525 | 1,000 |
2002/07/25 | 549 | 549 | 527 | 527 | 6,000 |
2002/07/23 | 530 | 549 | 530 | 549 | 2,000 |
2002/07/22 | 528 | 529 | 528 | 529 | 2,000 |
2002/07/18 | 530 | 530 | 530 | 530 | 1,000 |
2002/07/17 | 530 | 531 | 530 | 531 | 2,000 |
2002/07/16 | 549 | 549 | 530 | 530 | 4,000 |
2002/07/15 | 551 | 551 | 541 | 541 | 6,000 |
2002/07/10 | 541 | 541 | 541 | 541 | 1,000 |
2002/07/08 | 553 | 567 | 553 | 567 | 2,000 |
2002/07/05 | 533 | 533 | 533 | 533 | 1,000 |
2002/07/04 | 532 | 532 | 532 | 532 | 2,000 |
2002/07/03 | 540 | 540 | 540 | 540 | 2,000 |
2002/07/02 | 580 | 580 | 580 | 580 | 7,000 |
2002/07/01 | 525 | 525 | 525 | 525 | 1,000 |
2002/06/28 | 585 | 585 | 585 | 585 | 26,000 |
2002/06/26 | 565 | 565 | 565 | 565 | 5,000 |
2002/06/25 | 565 | 565 | 526 | 526 | 6,000 |
2002/06/21 | 515 | 515 | 515 | 515 | 1,000 |
2002/06/20 | 520 | 520 | 520 | 520 | 2,000 |
2002/06/19 | 525 | 525 | 520 | 520 | 3,000 |
2002/06/18 | 526 | 526 | 525 | 525 | 5,000 |
2002/06/17 | 530 | 530 | 526 | 526 | 5,000 |
2002/06/14 | 530 | 530 | 530 | 530 | 3,000 |
2002/06/12 | 520 | 525 | 520 | 525 | 5,000 |
2002/06/11 | 546 | 546 | 546 | 546 | 1,000 |
2002/06/06 | 551 | 551 | 545 | 545 | 5,000 |
2002/06/05 | 577 | 577 | 551 | 551 | 3,000 |
2002/06/04 | 553 | 553 | 550 | 550 | 10,000 |
2002/06/03 | 563 | 563 | 563 | 563 | 2,000 |
2002/05/29 | 609 | 609 | 567 | 567 | 6,000 |
2002/05/28 | 610 | 620 | 605 | 610 | 9,000 |
2002/05/27 | 595 | 605 | 595 | 595 | 20,000 |
2002/05/24 | 560 | 573 | 560 | 573 | 5,000 |
2002/05/23 | 549 | 555 | 549 | 550 | 4,000 |
2002/05/22 | 530 | 540 | 530 | 540 | 3,000 |
2002/05/21 | 533 | 535 | 533 | 535 | 4,000 |
2002/05/20 | 533 | 533 | 533 | 533 | 1,000 |
2002/05/16 | 531 | 531 | 531 | 531 | 2,000 |
2002/05/15 | 530 | 530 | 530 | 530 | 1,000 |
2002/05/14 | 528 | 528 | 528 | 528 | 1,000 |
2002/05/13 | 527 | 527 | 527 | 527 | 2,000 |
2002/05/08 | 530 | 530 | 525 | 525 | 3,000 |
2002/05/07 | 530 | 530 | 530 | 530 | 1,000 |
2002/05/02 | 541 | 541 | 531 | 531 | 7,000 |
2002/04/26 | 548 | 548 | 535 | 535 | 5,000 |
2002/04/25 | 547 | 547 | 547 | 547 | 5,000 |
2002/04/24 | 520 | 530 | 517 | 517 | 7,000 |
2002/04/23 | 521 | 521 | 518 | 518 | 2,000 |
2002/04/22 | 518 | 520 | 518 | 520 | 3,000 |
2002/04/19 | 516 | 516 | 516 | 516 | 1,000 |
2002/04/18 | 516 | 516 | 516 | 516 | 3,000 |
2002/04/17 | 512 | 513 | 512 | 513 | 2,000 |
2002/04/16 | 520 | 520 | 510 | 510 | 7,000 |
2002/04/12 | 530 | 530 | 530 | 530 | 2,000 |
2002/04/11 | 515 | 530 | 515 | 530 | 3,000 |
2002/04/10 | 541 | 541 | 541 | 541 | 2,000 |
2002/04/09 | 530 | 530 | 511 | 511 | 8,000 |
2002/04/08 | 530 | 530 | 530 | 530 | 2,000 |
2002/04/05 | 530 | 530 | 526 | 528 | 3,000 |
2002/04/04 | 531 | 531 | 530 | 530 | 5,000 |
2002/04/03 | 530 | 531 | 530 | 531 | 8,000 |
2002/04/02 | 538 | 538 | 535 | 535 | 4,000 |
2002/04/01 | 540 | 540 | 540 | 540 | 1,000 |
2002/03/27 | 560 | 560 | 560 | 560 | 1,000 |
2002/03/26 | 589 | 589 | 589 | 589 | 5,000 |
2002/03/25 | 589 | 589 | 589 | 589 | 5,000 |
2002/03/22 | 546 | 546 | 531 | 533 | 20,000 |
2002/03/20 | 551 | 551 | 551 | 551 | 2,000 |
2002/03/19 | 541 | 550 | 541 | 550 | 5,000 |
2002/03/18 | 539 | 545 | 539 | 540 | 6,000 |
2002/03/15 | 551 | 551 | 530 | 531 | 10,000 |
2002/03/14 | 555 | 560 | 550 | 550 | 8,000 |
2002/03/13 | 553 | 553 | 553 | 553 | 2,000 |
2002/03/12 | 553 | 560 | 553 | 560 | 5,000 |
2002/03/11 | 560 | 560 | 560 | 560 | 2,000 |
2002/03/08 | 556 | 560 | 550 | 550 | 26,000 |
2002/03/07 | 563 | 563 | 560 | 560 | 2,000 |
2002/03/06 | 575 | 575 | 575 | 575 | 1,000 |
2002/03/05 | 570 | 570 | 562 | 562 | 6,000 |
2002/03/04 | 580 | 580 | 560 | 565 | 13,000 |
2002/03/01 | 540 | 550 | 540 | 550 | 3,000 |
2002/02/28 | 590 | 590 | 540 | 540 | 6,000 |
2002/02/26 | 629 | 629 | 620 | 620 | 6,000 |
2002/02/25 | 631 | 631 | 630 | 630 | 5,000 |