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 |
---|---|---|---|---|---|
2004/12/30 | 551 | 552 | 551 | 552 | 3,000 |
2004/12/29 | 543 | 552 | 541 | 552 | 15,000 |
2004/12/28 | 544 | 544 | 544 | 544 | 2,000 |
2004/12/27 | 530 | 546 | 530 | 537 | 6,000 |
2004/12/24 | 529 | 540 | 529 | 539 | 25,000 |
2004/12/22 | 528 | 528 | 521 | 524 | 6,000 |
2004/12/21 | 525 | 530 | 525 | 530 | 5,000 |
2004/12/20 | 527 | 527 | 527 | 527 | 1,000 |
2004/12/17 | 521 | 526 | 521 | 526 | 2,000 |
2004/12/15 | 530 | 530 | 530 | 530 | 1,000 |
2004/12/14 | 530 | 530 | 530 | 530 | 1,000 |
2004/12/10 | 542 | 542 | 539 | 539 | 21,000 |
2004/12/09 | 523 | 532 | 522 | 532 | 35,000 |
2004/12/08 | 526 | 526 | 525 | 525 | 6,000 |
2004/12/07 | 530 | 530 | 522 | 525 | 5,000 |
2004/12/06 | 531 | 531 | 531 | 531 | 1,000 |
2004/12/03 | 538 | 538 | 538 | 538 | 1,000 |
2004/12/02 | 518 | 518 | 518 | 518 | 2,000 |
2004/12/01 | 526 | 526 | 520 | 525 | 6,000 |
2004/11/29 | 521 | 525 | 521 | 525 | 2,000 |
2004/11/25 | 529 | 529 | 529 | 529 | 9,000 |
2004/11/24 | 538 | 539 | 535 | 539 | 6,000 |
2004/11/22 | 551 | 551 | 551 | 551 | 2,000 |
2004/11/19 | 528 | 528 | 527 | 527 | 2,000 |
2004/11/18 | 528 | 535 | 527 | 527 | 5,000 |
2004/11/17 | 530 | 530 | 530 | 530 | 1,000 |
2004/11/16 | 530 | 530 | 530 | 530 | 1,000 |
2004/11/15 | 533 | 533 | 528 | 528 | 7,000 |
2004/11/12 | 527 | 527 | 526 | 526 | 2,000 |
2004/11/11 | 531 | 531 | 525 | 525 | 7,000 |
2004/11/10 | 531 | 531 | 531 | 531 | 1,000 |
2004/11/09 | 525 | 525 | 525 | 525 | 1,000 |
2004/11/08 | 540 | 540 | 531 | 540 | 12,000 |
2004/11/05 | 533 | 533 | 533 | 533 | 1,000 |
2004/11/04 | 562 | 562 | 562 | 562 | 5,000 |
2004/11/02 | 530 | 530 | 530 | 530 | 3,000 |
2004/11/01 | 530 | 530 | 528 | 530 | 5,000 |
2004/10/27 | 564 | 564 | 535 | 535 | 2,000 |
2004/10/26 | 532 | 532 | 532 | 532 | 1,000 |
2004/10/25 | 568 | 568 | 568 | 568 | 9,000 |
2004/10/22 | 542 | 550 | 538 | 550 | 5,000 |
2004/10/21 | 540 | 540 | 540 | 540 | 1,000 |
2004/10/19 | 550 | 550 | 550 | 550 | 1,000 |
2004/10/15 | 553 | 553 | 553 | 553 | 2,000 |
2004/10/14 | 574 | 574 | 574 | 574 | 1,000 |
2004/10/06 | 540 | 550 | 540 | 550 | 2,000 |
2004/10/05 | 536 | 540 | 536 | 540 | 3,000 |
2004/10/04 | 550 | 550 | 545 | 545 | 6,000 |
2004/09/30 | 535 | 535 | 535 | 535 | 1,000 |
2004/09/29 | 531 | 545 | 527 | 545 | 9,000 |
2004/09/28 | 511 | 533 | 511 | 533 | 6,000 |
2004/09/27 | 560 | 560 | 560 | 560 | 1,000 |
2004/09/24 | 576 | 577 | 575 | 577 | 12,000 |
2004/09/22 | 581 | 581 | 572 | 572 | 6,000 |
2004/09/21 | 579 | 580 | 579 | 580 | 3,000 |
2004/09/17 | 575 | 575 | 575 | 575 | 1,000 |
2004/09/15 | 566 | 576 | 560 | 576 | 4,000 |
2004/09/14 | 566 | 566 | 565 | 565 | 7,000 |
2004/09/13 | 565 | 565 | 565 | 565 | 1,000 |
2004/09/10 | 566 | 566 | 566 | 566 | 2,000 |
2004/09/08 | 566 | 566 | 566 | 566 | 2,000 |
2004/09/07 | 566 | 566 | 566 | 566 | 1,000 |
2004/09/06 | 565 | 568 | 565 | 567 | 4,000 |
2004/09/03 | 570 | 570 | 570 | 570 | 3,000 |
2004/09/02 | 575 | 575 | 575 | 575 | 1,000 |
2004/09/01 | 575 | 575 | 575 | 575 | 1,000 |
2004/08/31 | 570 | 570 | 569 | 569 | 2,000 |
2004/08/27 | 576 | 576 | 561 | 571 | 6,000 |
2004/08/25 | 578 | 578 | 571 | 571 | 14,000 |
2004/08/24 | 578 | 584 | 578 | 578 | 11,000 |
2004/08/23 | 568 | 577 | 568 | 577 | 2,000 |
2004/08/20 | 566 | 566 | 566 | 566 | 1,000 |
2004/08/19 | 568 | 570 | 568 | 570 | 3,000 |
2004/08/18 | 578 | 578 | 578 | 578 | 2,000 |
2004/08/16 | 561 | 561 | 561 | 561 | 4,000 |
2004/08/11 | 580 | 580 | 561 | 561 | 2,000 |
2004/08/10 | 560 | 560 | 556 | 556 | 5,000 |
2004/08/09 | 560 | 560 | 560 | 560 | 1,000 |
2004/08/06 | 560 | 560 | 560 | 560 | 1,000 |
2004/08/05 | 547 | 570 | 545 | 570 | 5,000 |
2004/08/04 | 560 | 560 | 542 | 542 | 7,000 |
2004/08/03 | 570 | 570 | 560 | 565 | 11,000 |
2004/08/02 | 550 | 570 | 550 | 570 | 23,000 |
2004/07/30 | 556 | 556 | 556 | 556 | 2,000 |
2004/07/29 | 561 | 561 | 555 | 555 | 11,000 |
2004/07/28 | 570 | 570 | 550 | 560 | 13,000 |
2004/07/27 | 581 | 581 | 570 | 570 | 4,000 |
2004/07/26 | 585 | 585 | 585 | 585 | 9,000 |
2004/07/23 | 594 | 594 | 586 | 586 | 31,000 |
2004/07/22 | 585 | 588 | 585 | 586 | 6,000 |
2004/07/21 | 585 | 589 | 583 | 583 | 11,000 |
2004/07/20 | 585 | 586 | 585 | 586 | 28,000 |
2004/07/16 | 585 | 585 | 575 | 581 | 11,000 |
2004/07/15 | 590 | 591 | 587 | 590 | 55,000 |
2004/07/14 | 589 | 592 | 589 | 590 | 75,000 |
2004/07/13 | 610 | 610 | 580 | 588 | 130,000 |
2004/07/12 | 614 | 614 | 592 | 592 | 4,000 |
2004/07/09 | 600 | 600 | 599 | 599 | 3,000 |
2004/07/08 | 590 | 590 | 580 | 580 | 8,000 |
2004/07/07 | 570 | 573 | 570 | 573 | 3,000 |
2004/07/05 | 619 | 620 | 615 | 615 | 9,000 |
2004/07/02 | 622 | 622 | 620 | 620 | 5,000 |
2004/07/01 | 616 | 623 | 616 | 618 | 9,000 |
2004/06/30 | 617 | 621 | 615 | 621 | 11,000 |
2004/06/29 | 635 | 635 | 604 | 612 | 23,000 |
2004/06/28 | 601 | 601 | 601 | 601 | 3,000 |
2004/06/25 | 613 | 616 | 596 | 600 | 19,000 |
2004/06/24 | 593 | 615 | 593 | 615 | 4,000 |
2004/06/23 | 599 | 599 | 590 | 590 | 7,000 |
2004/06/22 | 592 | 592 | 587 | 591 | 5,000 |
2004/06/21 | 623 | 623 | 593 | 593 | 11,000 |
2004/06/18 | 585 | 590 | 581 | 583 | 6,000 |
2004/06/17 | 590 | 595 | 590 | 595 | 2,000 |
2004/06/16 | 561 | 561 | 561 | 561 | 2,000 |
2004/06/15 | 558 | 558 | 558 | 558 | 1,000 |
2004/06/14 | 568 | 568 | 558 | 558 | 3,000 |
2004/06/11 | 555 | 555 | 555 | 555 | 1,000 |
2004/06/10 | 533 | 543 | 533 | 535 | 5,000 |
2004/06/09 | 542 | 545 | 542 | 545 | 5,000 |
2004/06/08 | 535 | 536 | 535 | 536 | 9,000 |
2004/06/07 | 526 | 532 | 526 | 532 | 3,000 |
2004/06/04 | 535 | 535 | 525 | 525 | 3,000 |
2004/06/03 | 538 | 539 | 538 | 539 | 3,000 |
2004/06/02 | 538 | 538 | 537 | 537 | 5,000 |
2004/06/01 | 535 | 535 | 535 | 535 | 1,000 |
2004/05/31 | 531 | 531 | 530 | 530 | 5,000 |
2004/05/27 | 538 | 538 | 538 | 538 | 5,000 |
2004/05/26 | 530 | 530 | 530 | 530 | 1,000 |
2004/05/25 | 545 | 550 | 545 | 550 | 12,000 |
2004/05/24 | 559 | 559 | 546 | 551 | 7,000 |
2004/05/21 | 531 | 550 | 531 | 550 | 5,000 |
2004/05/20 | 523 | 529 | 523 | 528 | 4,000 |
2004/05/19 | 535 | 538 | 525 | 525 | 5,000 |
2004/05/17 | 522 | 522 | 510 | 511 | 23,000 |
2004/05/14 | 540 | 540 | 520 | 520 | 5,000 |
2004/05/13 | 535 | 535 | 535 | 535 | 2,000 |
2004/05/12 | 530 | 544 | 530 | 544 | 6,000 |
2004/05/11 | 533 | 533 | 520 | 520 | 2,000 |
2004/05/10 | 560 | 560 | 560 | 560 | 1,000 |
2004/05/07 | 611 | 630 | 611 | 630 | 4,000 |
2004/05/06 | 640 | 640 | 640 | 640 | 1,000 |
2004/04/30 | 649 | 650 | 649 | 650 | 3,000 |
2004/04/28 | 650 | 650 | 650 | 650 | 7,000 |
2004/04/27 | 650 | 650 | 650 | 650 | 5,000 |
2004/04/26 | 668 | 668 | 650 | 650 | 7,000 |
2004/04/23 | 685 | 690 | 680 | 680 | 30,000 |
2004/04/22 | 660 | 680 | 660 | 680 | 10,000 |
2004/04/21 | 638 | 660 | 638 | 650 | 24,000 |
2004/04/20 | 625 | 637 | 625 | 637 | 17,000 |
2004/04/19 | 617 | 636 | 617 | 620 | 23,000 |
2004/04/16 | 600 | 601 | 600 | 600 | 10,000 |
2004/04/15 | 600 | 600 | 592 | 592 | 4,000 |
2004/04/14 | 585 | 600 | 585 | 600 | 6,000 |
2004/04/13 | 582 | 600 | 580 | 600 | 22,000 |
2004/04/12 | 548 | 570 | 536 | 570 | 20,000 |
2004/04/09 | 535 | 535 | 535 | 535 | 1,000 |
2004/04/08 | 513 | 560 | 513 | 560 | 16,000 |
2004/04/07 | 510 | 510 | 510 | 510 | 2,000 |
2004/04/06 | 528 | 528 | 528 | 528 | 1,000 |
2004/04/05 | 508 | 527 | 503 | 527 | 4,000 |
2004/04/02 | 515 | 515 | 508 | 508 | 4,000 |
2004/04/01 | 509 | 520 | 509 | 510 | 6,000 |
2004/03/31 | 510 | 510 | 506 | 506 | 7,000 |
2004/03/30 | 520 | 520 | 510 | 510 | 6,000 |
2004/03/29 | 530 | 530 | 526 | 526 | 2,000 |
2004/03/26 | 549 | 549 | 549 | 549 | 1,000 |
2004/03/25 | 520 | 530 | 519 | 525 | 34,000 |
2004/03/24 | 521 | 524 | 519 | 519 | 9,000 |
2004/03/23 | 510 | 519 | 510 | 519 | 3,000 |
2004/03/22 | 506 | 511 | 506 | 510 | 6,000 |
2004/03/19 | 502 | 502 | 502 | 502 | 1,000 |
2004/03/18 | 510 | 510 | 510 | 510 | 1,000 |
2004/03/17 | 500 | 500 | 500 | 500 | 1,000 |
2004/03/16 | 502 | 502 | 501 | 501 | 2,000 |
2004/03/15 | 510 | 510 | 499 | 499 | 2,000 |
2004/03/12 | 499 | 499 | 498 | 498 | 2,000 |
2004/03/11 | 494 | 500 | 494 | 500 | 4,000 |
2004/03/10 | 495 | 495 | 495 | 495 | 1,000 |
2004/03/04 | 490 | 490 | 487 | 487 | 3,000 |
2004/03/02 | 496 | 496 | 496 | 496 | 1,000 |
2004/03/01 | 486 | 491 | 486 | 491 | 3,000 |
2004/02/26 | 500 | 500 | 496 | 496 | 2,000 |
2004/02/25 | 496 | 496 | 496 | 496 | 11,000 |
2004/02/24 | 504 | 505 | 500 | 505 | 4,000 |
2004/02/23 | 496 | 497 | 496 | 497 | 4,000 |
2004/02/20 | 488 | 495 | 488 | 495 | 3,000 |
2004/02/19 | 495 | 495 | 495 | 495 | 3,000 |
2004/02/17 | 509 | 509 | 495 | 495 | 9,000 |
2004/02/16 | 493 | 493 | 493 | 493 | 1,000 |
2004/02/12 | 489 | 490 | 489 | 490 | 6,000 |
2004/02/05 | 489 | 489 | 488 | 488 | 7,000 |
2004/02/03 | 491 | 491 | 490 | 490 | 3,000 |
2004/01/30 | 491 | 491 | 491 | 491 | 3,000 |
2004/01/29 | 490 | 490 | 490 | 490 | 1,000 |
2004/01/27 | 491 | 491 | 491 | 491 | 1,000 |
2004/01/23 | 509 | 509 | 490 | 490 | 14,000 |
2004/01/22 | 507 | 510 | 507 | 509 | 4,000 |
2004/01/21 | 499 | 500 | 497 | 497 | 5,000 |
2004/01/20 | 492 | 497 | 492 | 493 | 3,000 |
2004/01/19 | 487 | 487 | 487 | 487 | 1,000 |
2004/01/16 | 494 | 494 | 487 | 487 | 6,000 |
2004/01/15 | 490 | 490 | 487 | 487 | 3,000 |
2004/01/14 | 500 | 500 | 500 | 500 | 3,000 |
2004/01/09 | 515 | 515 | 515 | 515 | 2,000 |
2004/01/06 | 482 | 482 | 482 | 482 | 7,000 |
2004/01/05 | 481 | 481 | 481 | 481 | 1,000 |