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 |
|---|---|---|---|---|---|
| 2003/12/30 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/12/29 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/12/26 | 480 | 490 | 480 | 490 | 12,000 |
| 2003/12/25 | 490 | 490 | 480 | 480 | 28,000 |
| 2003/12/24 | 485 | 487 | 482 | 487 | 9,000 |
| 2003/12/22 | 480 | 485 | 480 | 480 | 12,000 |
| 2003/12/19 | 481 | 482 | 481 | 482 | 2,000 |
| 2003/12/18 | 480 | 481 | 480 | 481 | 5,000 |
| 2003/12/17 | 482 | 482 | 482 | 482 | 4,000 |
| 2003/12/16 | 490 | 490 | 490 | 490 | 4,000 |
| 2003/12/15 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/12/12 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/12/11 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/12/10 | 550 | 550 | 550 | 550 | 20,000 |
| 2003/12/09 | 500 | 500 | 500 | 500 | 4,000 |
| 2003/12/08 | 510 | 520 | 510 | 520 | 3,000 |
| 2003/12/05 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/12/04 | 483 | 485 | 483 | 485 | 2,000 |
| 2003/12/03 | 483 | 483 | 480 | 480 | 4,000 |
| 2003/12/02 | 510 | 510 | 485 | 485 | 3,000 |
| 2003/11/27 | 528 | 530 | 528 | 530 | 2,000 |
| 2003/11/26 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/11/25 | 555 | 555 | 530 | 530 | 12,000 |
| 2003/11/21 | 526 | 535 | 526 | 535 | 17,000 |
| 2003/11/19 | 520 | 520 | 520 | 520 | 15,000 |
| 2003/11/18 | 520 | 530 | 520 | 520 | 4,000 |
| 2003/11/14 | 520 | 520 | 520 | 520 | 8,000 |
| 2003/11/13 | 512 | 520 | 512 | 515 | 9,000 |
| 2003/11/12 | 510 | 510 | 510 | 510 | 5,000 |
| 2003/11/11 | 509 | 530 | 509 | 530 | 15,000 |
| 2003/11/10 | 510 | 510 | 510 | 510 | 10,000 |
| 2003/11/07 | 510 | 511 | 510 | 510 | 14,000 |
| 2003/11/05 | 502 | 510 | 502 | 505 | 7,000 |
| 2003/11/04 | 483 | 497 | 483 | 497 | 16,000 |
| 2003/10/31 | 482 | 482 | 482 | 482 | 2,000 |
| 2003/10/30 | 485 | 485 | 482 | 482 | 3,000 |
| 2003/10/29 | 483 | 485 | 482 | 485 | 4,000 |
| 2003/10/28 | 482 | 482 | 480 | 482 | 11,000 |
| 2003/10/27 | 483 | 483 | 482 | 482 | 2,000 |
| 2003/10/24 | 483 | 493 | 483 | 489 | 16,000 |
| 2003/10/23 | 484 | 484 | 481 | 482 | 20,000 |
| 2003/10/22 | 480 | 480 | 480 | 480 | 11,000 |
| 2003/10/21 | 482 | 483 | 482 | 483 | 5,000 |
| 2003/10/20 | 488 | 488 | 482 | 486 | 4,000 |
| 2003/10/17 | 490 | 490 | 483 | 483 | 4,000 |
| 2003/10/16 | 470 | 492 | 470 | 484 | 22,000 |
| 2003/10/15 | 460 | 465 | 460 | 465 | 31,000 |
| 2003/10/14 | 461 | 462 | 460 | 460 | 54,000 |
| 2003/10/10 | 458 | 462 | 458 | 460 | 22,000 |
| 2003/10/09 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/10/08 | 463 | 463 | 460 | 460 | 14,000 |
| 2003/10/07 | 462 | 462 | 462 | 462 | 3,000 |
| 2003/10/06 | 461 | 461 | 459 | 460 | 5,000 |
| 2003/10/03 | 459 | 459 | 459 | 459 | 3,000 |
| 2003/10/02 | 459 | 459 | 459 | 459 | 7,000 |
| 2003/10/01 | 455 | 459 | 455 | 459 | 7,000 |
| 2003/09/30 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/09/26 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/09/25 | 465 | 470 | 450 | 450 | 15,000 |
| 2003/09/24 | 462 | 469 | 462 | 463 | 19,000 |
| 2003/09/22 | 451 | 458 | 451 | 458 | 7,000 |
| 2003/09/19 | 452 | 452 | 449 | 449 | 5,000 |
| 2003/09/18 | 449 | 449 | 448 | 448 | 2,000 |
| 2003/09/17 | 445 | 449 | 445 | 449 | 4,000 |
| 2003/09/16 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/09/12 | 441 | 445 | 440 | 445 | 6,000 |
| 2003/09/11 | 442 | 442 | 442 | 442 | 1,000 |
| 2003/09/09 | 443 | 443 | 440 | 441 | 5,000 |
| 2003/09/08 | 443 | 443 | 443 | 443 | 2,000 |
| 2003/09/04 | 448 | 448 | 448 | 448 | 3,000 |
| 2003/09/02 | 446 | 446 | 441 | 441 | 2,000 |
| 2003/09/01 | 447 | 447 | 447 | 447 | 1,000 |
| 2003/08/29 | 447 | 447 | 447 | 447 | 1,000 |
| 2003/08/27 | 445 | 445 | 440 | 440 | 11,000 |
| 2003/08/26 | 444 | 444 | 444 | 444 | 2,000 |
| 2003/08/25 | 447 | 447 | 443 | 443 | 13,000 |
| 2003/08/22 | 442 | 449 | 442 | 449 | 5,000 |
| 2003/08/21 | 448 | 452 | 446 | 446 | 7,000 |
| 2003/08/20 | 444 | 445 | 444 | 445 | 2,000 |
| 2003/08/19 | 442 | 447 | 442 | 443 | 6,000 |
| 2003/08/18 | 450 | 450 | 440 | 440 | 14,000 |
| 2003/08/15 | 446 | 446 | 446 | 446 | 2,000 |
| 2003/08/12 | 452 | 452 | 451 | 451 | 2,000 |
| 2003/08/08 | 458 | 458 | 458 | 458 | 1,000 |
| 2003/08/07 | 441 | 449 | 441 | 449 | 3,000 |
| 2003/08/05 | 441 | 441 | 441 | 441 | 1,000 |
| 2003/07/31 | 442 | 442 | 442 | 442 | 2,000 |
| 2003/07/30 | 458 | 458 | 457 | 457 | 2,000 |
| 2003/07/29 | 441 | 441 | 441 | 441 | 2,000 |
| 2003/07/28 | 441 | 441 | 441 | 441 | 1,000 |
| 2003/07/25 | 469 | 469 | 442 | 442 | 25,000 |
| 2003/07/24 | 450 | 459 | 450 | 454 | 7,000 |
| 2003/07/23 | 444 | 444 | 444 | 444 | 1,000 |
| 2003/07/18 | 440 | 440 | 437 | 437 | 5,000 |
| 2003/07/17 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/07/14 | 465 | 470 | 440 | 440 | 11,000 |
| 2003/07/03 | 461 | 461 | 461 | 461 | 1,000 |
| 2003/07/02 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/07/01 | 470 | 470 | 470 | 470 | 4,000 |
| 2003/06/30 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/06/27 | 475 | 500 | 475 | 490 | 10,000 |
| 2003/06/26 | 520 | 520 | 460 | 465 | 25,000 |
| 2003/06/25 | 445 | 445 | 445 | 445 | 13,000 |
| 2003/06/24 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/06/23 | 436 | 446 | 436 | 445 | 4,000 |
| 2003/06/20 | 430 | 434 | 430 | 434 | 4,000 |
| 2003/06/19 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/06/17 | 425 | 429 | 425 | 429 | 2,000 |
| 2003/06/16 | 428 | 429 | 426 | 426 | 3,000 |
| 2003/06/13 | 430 | 430 | 425 | 425 | 4,000 |
| 2003/06/12 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/06/11 | 426 | 426 | 425 | 425 | 2,000 |
| 2003/06/10 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/06/06 | 419 | 425 | 419 | 425 | 3,000 |
| 2003/06/03 | 410 | 414 | 403 | 414 | 9,000 |
| 2003/06/02 | 406 | 406 | 406 | 406 | 1,000 |
| 2003/05/30 | 402 | 402 | 402 | 402 | 1,000 |
| 2003/05/29 | 407 | 407 | 406 | 406 | 2,000 |
| 2003/05/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/05/27 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/05/26 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/05/23 | 425 | 425 | 420 | 420 | 15,000 |
| 2003/05/22 | 420 | 423 | 418 | 419 | 10,000 |
| 2003/05/21 | 427 | 427 | 418 | 418 | 4,000 |
| 2003/05/20 | 430 | 430 | 427 | 427 | 3,000 |
| 2003/05/19 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/05/14 | 429 | 430 | 429 | 430 | 2,000 |
| 2003/05/13 | 425 | 430 | 425 | 430 | 3,000 |
| 2003/05/12 | 416 | 416 | 416 | 416 | 1,000 |
| 2003/05/09 | 416 | 416 | 416 | 416 | 1,000 |
| 2003/05/08 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/04/30 | 413 | 413 | 413 | 413 | 1,000 |
| 2003/04/28 | 418 | 418 | 418 | 418 | 1,000 |
| 2003/04/25 | 421 | 421 | 418 | 418 | 16,000 |
| 2003/04/24 | 436 | 436 | 431 | 436 | 6,000 |
| 2003/04/23 | 433 | 440 | 433 | 440 | 8,000 |
| 2003/04/22 | 428 | 430 | 428 | 428 | 6,000 |
| 2003/04/21 | 419 | 419 | 419 | 419 | 1,000 |
| 2003/04/18 | 419 | 419 | 416 | 416 | 2,000 |
| 2003/04/17 | 422 | 427 | 422 | 427 | 3,000 |
| 2003/04/15 | 419 | 419 | 419 | 419 | 1,000 |
| 2003/04/14 | 419 | 419 | 419 | 419 | 1,000 |
| 2003/04/11 | 417 | 417 | 417 | 417 | 1,000 |
| 2003/04/09 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/04/08 | 415 | 416 | 415 | 416 | 2,000 |
| 2003/04/07 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/03/25 | 440 | 440 | 440 | 440 | 13,000 |
| 2003/03/24 | 418 | 435 | 418 | 435 | 3,000 |
| 2003/03/20 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/03/19 | 396 | 396 | 396 | 396 | 1,000 |
| 2003/03/18 | 395 | 395 | 395 | 395 | 6,000 |
| 2003/03/17 | 399 | 399 | 390 | 395 | 3,000 |
| 2003/03/14 | 399 | 399 | 392 | 395 | 4,000 |
| 2003/03/13 | 390 | 399 | 390 | 395 | 5,000 |
| 2003/03/12 | 399 | 399 | 380 | 385 | 8,000 |
| 2003/03/11 | 412 | 412 | 410 | 410 | 8,000 |
| 2003/03/10 | 442 | 442 | 437 | 437 | 6,000 |
| 2003/03/07 | 446 | 446 | 446 | 446 | 1,000 |
| 2003/03/05 | 441 | 441 | 441 | 441 | 2,000 |
| 2003/03/04 | 441 | 441 | 441 | 441 | 1,000 |
| 2003/02/28 | 442 | 442 | 442 | 442 | 2,000 |
| 2003/02/26 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/02/25 | 497 | 497 | 497 | 497 | 13,000 |
| 2003/02/24 | 471 | 473 | 471 | 472 | 3,000 |
| 2003/02/21 | 471 | 471 | 470 | 470 | 2,000 |
| 2003/02/17 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/02/14 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/02/13 | 476 | 476 | 476 | 476 | 1,000 |
| 2003/02/10 | 476 | 476 | 476 | 476 | 1,000 |
| 2003/02/06 | 480 | 480 | 475 | 475 | 2,000 |
| 2003/02/03 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/01/30 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/01/29 | 480 | 480 | 480 | 480 | 4,000 |
| 2003/01/28 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/01/27 | 498 | 498 | 498 | 498 | 3,000 |
| 2003/01/24 | 500 | 500 | 500 | 500 | 5,000 |
| 2003/01/23 | 479 | 480 | 475 | 475 | 3,000 |
| 2003/01/17 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/01/15 | 436 | 436 | 436 | 436 | 1,000 |
| 2003/01/14 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/01/10 | 442 | 442 | 442 | 442 | 1,000 |
| 2003/01/07 | 442 | 442 | 441 | 442 | 3,000 |