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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,003 | 1,010 | 980 | 980 | 36,000 |
| 2005/12/29 | 1,020 | 1,020 | 1,006 | 1,010 | 63,000 |
| 2005/12/28 | 1,030 | 1,040 | 1,025 | 1,033 | 16,000 |
| 2005/12/27 | 1,065 | 1,065 | 1,058 | 1,060 | 11,000 |
| 2005/12/26 | 1,067 | 1,067 | 1,054 | 1,058 | 46,000 |
| 2005/12/22 | 1,051 | 1,053 | 1,030 | 1,047 | 36,000 |
| 2005/12/21 | 992 | 1,002 | 970 | 998 | 16,000 |
| 2005/12/20 | 1,001 | 1,015 | 1,000 | 1,000 | 8,000 |
| 2005/12/19 | 1,016 | 1,016 | 1,001 | 1,001 | 4,000 |
| 2005/12/16 | 1,021 | 1,033 | 1,010 | 1,015 | 12,000 |
| 2005/12/15 | 1,030 | 1,034 | 1,010 | 1,021 | 39,000 |
| 2005/12/14 | 1,040 | 1,040 | 1,020 | 1,031 | 19,000 |
| 2005/12/13 | 1,047 | 1,060 | 1,000 | 1,040 | 30,000 |
| 2005/12/12 | 1,113 | 1,113 | 1,080 | 1,080 | 4,000 |
| 2005/12/09 | 1,160 | 1,160 | 1,100 | 1,123 | 20,000 |
| 2005/12/08 | 1,110 | 1,110 | 1,083 | 1,100 | 12,000 |
| 2005/12/07 | 1,159 | 1,160 | 1,130 | 1,130 | 22,000 |
| 2005/12/06 | 1,150 | 1,170 | 1,150 | 1,159 | 36,000 |
| 2005/12/05 | 1,097 | 1,130 | 1,097 | 1,130 | 32,000 |
| 2005/12/02 | 1,100 | 1,117 | 1,071 | 1,097 | 36,000 |
| 2005/12/01 | 1,140 | 1,155 | 1,110 | 1,140 | 14,000 |
| 2005/11/30 | 1,184 | 1,190 | 1,166 | 1,166 | 15,000 |
| 2005/11/29 | 1,168 | 1,213 | 1,168 | 1,204 | 266,000 |
| 2005/11/28 | 1,171 | 1,191 | 1,160 | 1,190 | 62,000 |
| 2005/11/25 | 1,150 | 1,200 | 1,110 | 1,191 | 90,000 |
| 2005/11/24 | 1,085 | 1,185 | 1,072 | 1,150 | 202,000 |
| 2005/11/22 | 1,100 | 1,150 | 1,040 | 1,145 | 69,000 |
| 2005/11/21 | 1,160 | 1,160 | 1,111 | 1,160 | 36,000 |
| 2005/11/18 | 1,140 | 1,160 | 1,108 | 1,160 | 148,000 |
| 2005/11/17 | 1,060 | 1,145 | 1,060 | 1,145 | 92,000 |
| 2005/11/16 | 1,057 | 1,080 | 1,057 | 1,080 | 33,000 |
| 2005/11/15 | 1,075 | 1,088 | 1,060 | 1,085 | 17,000 |
| 2005/11/14 | 1,076 | 1,095 | 1,070 | 1,090 | 44,000 |
| 2005/11/11 | 1,050 | 1,095 | 1,030 | 1,076 | 95,000 |
| 2005/11/10 | 1,000 | 1,090 | 1,000 | 1,090 | 108,000 |
| 2005/11/09 | 981 | 1,020 | 962 | 990 | 93,000 |
| 2005/11/08 | 1,071 | 1,150 | 1,030 | 1,061 | 289,000 |
| 2005/11/07 | 975 | 1,072 | 923 | 1,072 | 389,000 |
| 2005/11/04 | 909 | 972 | 909 | 972 | 388,000 |
| 2005/11/02 | 782 | 872 | 778 | 872 | 384,000 |
| 2005/11/01 | 765 | 789 | 765 | 772 | 93,000 |
| 2005/10/31 | 760 | 775 | 755 | 758 | 203,000 |
| 2005/10/28 | 758 | 758 | 750 | 755 | 97,000 |
| 2005/10/27 | 761 | 770 | 753 | 758 | 124,000 |
| 2005/10/26 | 783 | 784 | 751 | 751 | 89,000 |
| 2005/10/25 | 800 | 800 | 765 | 775 | 123,000 |
| 2005/10/24 | 755 | 760 | 740 | 756 | 131,000 |
| 2005/10/21 | 780 | 780 | 755 | 755 | 55,000 |
| 2005/10/20 | 800 | 800 | 780 | 780 | 35,000 |
| 2005/10/19 | 802 | 815 | 790 | 791 | 69,000 |
| 2005/10/18 | 814 | 824 | 810 | 813 | 93,000 |
| 2005/10/17 | 841 | 850 | 815 | 815 | 56,000 |
| 2005/10/14 | 861 | 871 | 838 | 850 | 76,000 |
| 2005/10/13 | 891 | 891 | 860 | 869 | 38,000 |
| 2005/10/12 | 920 | 920 | 876 | 894 | 41,000 |
| 2005/10/11 | 930 | 940 | 920 | 920 | 30,000 |
| 2005/10/07 | 881 | 935 | 880 | 927 | 53,000 |
| 2005/10/06 | 900 | 900 | 866 | 874 | 46,000 |
| 2005/10/05 | 900 | 915 | 898 | 910 | 200,000 |
| 2005/10/04 | 918 | 930 | 901 | 910 | 230,000 |
| 2005/10/03 | 995 | 995 | 970 | 975 | 13,000 |
| 2005/09/30 | 1,025 | 1,025 | 1,004 | 1,004 | 26,000 |
| 2005/09/29 | 975 | 1,020 | 975 | 1,005 | 41,000 |
| 2005/09/28 | 920 | 940 | 920 | 940 | 9,000 |
| 2005/09/27 | 930 | 932 | 918 | 924 | 31,000 |
| 2005/09/26 | 970 | 971 | 946 | 948 | 44,000 |
| 2005/09/22 | 1,005 | 1,005 | 922 | 970 | 95,000 |
| 2005/09/21 | 1,029 | 1,035 | 1,008 | 1,025 | 81,000 |
| 2005/09/20 | 1,084 | 1,084 | 1,015 | 1,032 | 128,000 |
| 2005/09/16 | 1,100 | 1,100 | 1,060 | 1,075 | 74,000 |
| 2005/09/15 | 1,080 | 1,100 | 1,032 | 1,100 | 107,000 |
| 2005/09/14 | 1,073 | 1,100 | 1,050 | 1,078 | 55,000 |
| 2005/09/13 | 1,100 | 1,115 | 1,074 | 1,074 | 98,000 |
| 2005/09/12 | 1,150 | 1,155 | 1,090 | 1,092 | 95,000 |
| 2005/09/09 | 1,110 | 1,130 | 1,093 | 1,110 | 127,000 |
| 2005/09/08 | 1,160 | 1,174 | 1,135 | 1,149 | 113,000 |
| 2005/09/07 | 1,217 | 1,230 | 1,200 | 1,200 | 434,000 |
| 2005/09/06 | 1,215 | 1,225 | 1,185 | 1,197 | 157,000 |
| 2005/09/05 | 1,188 | 1,200 | 1,165 | 1,195 | 66,000 |
| 2005/09/02 | 1,235 | 1,235 | 1,160 | 1,200 | 318,000 |
| 2005/09/01 | 940 | 1,035 | 940 | 1,035 | 232,000 |
| 2005/08/31 | 930 | 935 | 925 | 935 | 59,000 |
| 2005/08/30 | 918 | 930 | 908 | 930 | 13,000 |
| 2005/08/29 | 903 | 925 | 895 | 919 | 27,000 |
| 2005/08/26 | 915 | 928 | 900 | 923 | 22,000 |
| 2005/08/25 | 938 | 939 | 920 | 937 | 22,000 |
| 2005/08/24 | 924 | 940 | 910 | 940 | 30,000 |
| 2005/08/23 | 929 | 945 | 920 | 940 | 23,000 |
| 2005/08/22 | 918 | 930 | 910 | 929 | 35,000 |
| 2005/08/19 | 907 | 910 | 900 | 910 | 41,000 |
| 2005/08/18 | 887 | 910 | 877 | 900 | 68,000 |
| 2005/08/17 | 860 | 885 | 855 | 884 | 53,000 |
| 2005/08/16 | 840 | 860 | 830 | 860 | 52,000 |
| 2005/08/15 | 833 | 850 | 830 | 850 | 43,000 |
| 2005/08/12 | 830 | 835 | 816 | 834 | 30,000 |
| 2005/08/11 | 848 | 850 | 821 | 839 | 60,000 |
| 2005/08/10 | 831 | 835 | 825 | 835 | 54,000 |
| 2005/08/09 | 800 | 820 | 800 | 806 | 51,000 |
| 2005/08/08 | 785 | 799 | 785 | 786 | 19,000 |
| 2005/08/05 | 778 | 800 | 778 | 782 | 77,000 |
| 2005/08/04 | 765 | 780 | 758 | 771 | 164,000 |
| 2005/08/03 | 760 | 774 | 760 | 768 | 27,000 |
| 2005/08/02 | 753 | 770 | 750 | 770 | 73,000 |
| 2005/08/01 | 763 | 770 | 750 | 750 | 42,000 |
| 2005/07/29 | 771 | 771 | 766 | 770 | 27,000 |
| 2005/07/28 | 762 | 771 | 760 | 766 | 73,000 |
| 2005/07/27 | 772 | 777 | 769 | 769 | 112,000 |
| 2005/07/26 | 761 | 778 | 761 | 770 | 177,000 |
| 2005/07/25 | 770 | 770 | 759 | 770 | 118,000 |
| 2005/07/22 | 760 | 770 | 748 | 770 | 41,000 |
| 2005/07/21 | 760 | 770 | 735 | 770 | 24,000 |
| 2005/07/20 | 730 | 770 | 705 | 730 | 33,000 |
| 2005/07/19 | 750 | 750 | 726 | 726 | 64,000 |
| 2005/07/15 | 759 | 763 | 744 | 750 | 119,000 |
| 2005/07/14 | 786 | 795 | 750 | 761 | 268,000 |
| 2005/07/13 | 676 | 746 | 676 | 746 | 176,000 |
| 2005/07/12 | 645 | 650 | 644 | 646 | 42,000 |
| 2005/07/11 | 648 | 659 | 642 | 642 | 33,000 |
| 2005/07/08 | 650 | 660 | 646 | 650 | 71,000 |
| 2005/07/07 | 633 | 645 | 631 | 644 | 48,000 |
| 2005/07/06 | 615 | 635 | 613 | 625 | 87,000 |
| 2005/07/05 | 612 | 614 | 612 | 612 | 20,000 |
| 2005/07/04 | 612 | 614 | 612 | 614 | 28,000 |
| 2005/07/01 | 612 | 615 | 609 | 612 | 36,000 |
| 2005/06/30 | 613 | 615 | 610 | 615 | 30,000 |
| 2005/06/29 | 619 | 619 | 611 | 613 | 67,000 |
| 2005/06/28 | 602 | 612 | 601 | 608 | 78,000 |
| 2005/06/27 | 592 | 602 | 592 | 602 | 12,000 |
| 2005/06/24 | 603 | 604 | 597 | 602 | 20,000 |
| 2005/06/23 | 601 | 603 | 600 | 600 | 11,000 |
| 2005/06/22 | 597 | 598 | 595 | 598 | 9,000 |
| 2005/06/21 | 605 | 605 | 595 | 600 | 12,000 |
| 2005/06/20 | 606 | 607 | 600 | 600 | 64,000 |
| 2005/06/17 | 605 | 605 | 601 | 605 | 85,000 |
| 2005/06/16 | 592 | 604 | 592 | 604 | 99,000 |
| 2005/06/15 | 581 | 582 | 573 | 581 | 74,000 |
| 2005/06/14 | 605 | 607 | 599 | 599 | 134,000 |
| 2005/06/13 | 616 | 625 | 616 | 625 | 5,000 |
| 2005/06/10 | 628 | 629 | 625 | 626 | 9,000 |
| 2005/06/09 | 610 | 630 | 610 | 629 | 32,000 |
| 2005/06/08 | 610 | 610 | 607 | 607 | 4,000 |
| 2005/06/07 | 609 | 610 | 609 | 609 | 4,000 |
| 2005/06/06 | 615 | 618 | 610 | 610 | 8,000 |
| 2005/06/03 | 610 | 615 | 606 | 615 | 6,000 |
| 2005/06/02 | 605 | 610 | 605 | 610 | 29,000 |
| 2005/06/01 | 585 | 600 | 585 | 600 | 9,000 |
| 2005/05/31 | 605 | 606 | 605 | 605 | 3,000 |
| 2005/05/30 | 610 | 610 | 605 | 605 | 4,000 |
| 2005/05/27 | 600 | 600 | 600 | 600 | 3,000 |
| 2005/05/26 | 605 | 605 | 600 | 600 | 11,000 |
| 2005/05/25 | 609 | 609 | 605 | 605 | 19,000 |
| 2005/05/24 | 606 | 606 | 603 | 605 | 11,000 |
| 2005/05/23 | 597 | 599 | 597 | 599 | 2,000 |
| 2005/05/20 | 585 | 595 | 585 | 595 | 5,000 |
| 2005/05/18 | 580 | 580 | 580 | 580 | 8,000 |
| 2005/05/17 | 577 | 578 | 574 | 574 | 9,000 |
| 2005/05/16 | 570 | 580 | 561 | 568 | 49,000 |
| 2005/05/13 | 543 | 543 | 543 | 543 | 1,000 |
| 2005/05/12 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/05/11 | 545 | 545 | 541 | 541 | 4,000 |
| 2005/05/10 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/05/09 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/05/06 | 578 | 578 | 578 | 578 | 1,000 |
| 2005/04/27 | 550 | 580 | 550 | 580 | 3,000 |
| 2005/04/25 | 588 | 590 | 560 | 580 | 14,000 |
| 2005/04/22 | 550 | 560 | 550 | 554 | 7,000 |
| 2005/04/20 | 540 | 540 | 540 | 540 | 2,000 |
| 2005/04/19 | 540 | 550 | 540 | 550 | 4,000 |
| 2005/04/18 | 551 | 551 | 537 | 537 | 8,000 |
| 2005/04/15 | 565 | 566 | 556 | 566 | 7,000 |
| 2005/04/14 | 567 | 570 | 566 | 570 | 4,000 |
| 2005/04/13 | 567 | 567 | 566 | 567 | 3,000 |
| 2005/04/12 | 562 | 562 | 562 | 562 | 4,000 |
| 2005/04/04 | 594 | 594 | 593 | 593 | 3,000 |
| 2005/03/30 | 597 | 598 | 597 | 597 | 4,000 |
| 2005/03/29 | 599 | 599 | 598 | 599 | 5,000 |
| 2005/03/28 | 598 | 600 | 598 | 600 | 3,000 |
| 2005/03/25 | 610 | 610 | 604 | 604 | 10,000 |
| 2005/03/24 | 610 | 610 | 606 | 610 | 11,000 |
| 2005/03/23 | 605 | 607 | 605 | 606 | 5,000 |
| 2005/03/22 | 602 | 605 | 600 | 605 | 6,000 |
| 2005/03/18 | 600 | 600 | 595 | 600 | 8,000 |
| 2005/03/17 | 600 | 600 | 590 | 600 | 15,000 |
| 2005/03/16 | 600 | 600 | 581 | 600 | 6,000 |
| 2005/03/15 | 600 | 600 | 583 | 600 | 5,000 |
| 2005/03/11 | 581 | 595 | 581 | 595 | 10,000 |
| 2005/03/10 | 598 | 598 | 598 | 598 | 1,000 |
| 2005/03/09 | 601 | 601 | 601 | 601 | 1,000 |
| 2005/03/07 | 605 | 605 | 605 | 605 | 3,000 |
| 2005/03/04 | 607 | 608 | 607 | 608 | 2,000 |
| 2005/03/03 | 607 | 607 | 597 | 607 | 3,000 |
| 2005/03/02 | 610 | 610 | 600 | 600 | 5,000 |
| 2005/03/01 | 611 | 611 | 609 | 610 | 5,000 |
| 2005/02/28 | 610 | 618 | 597 | 615 | 5,000 |
| 2005/02/25 | 624 | 624 | 610 | 610 | 15,000 |
| 2005/02/24 | 608 | 608 | 591 | 604 | 12,000 |
| 2005/02/23 | 599 | 605 | 590 | 605 | 30,000 |
| 2005/02/22 | 580 | 590 | 576 | 590 | 23,000 |
| 2005/02/21 | 575 | 575 | 570 | 575 | 36,000 |
| 2005/02/18 | 547 | 557 | 547 | 557 | 7,000 |
| 2005/02/17 | 553 | 553 | 533 | 533 | 8,000 |
| 2005/02/16 | 545 | 545 | 531 | 531 | 3,000 |
| 2005/02/15 | 540 | 540 | 540 | 540 | 4,000 |
| 2005/02/14 | 548 | 548 | 538 | 538 | 5,000 |
| 2005/02/10 | 540 | 540 | 538 | 538 | 3,000 |
| 2005/02/09 | 538 | 539 | 529 | 529 | 4,000 |
| 2005/02/08 | 544 | 544 | 528 | 528 | 5,000 |
| 2005/02/04 | 543 | 543 | 543 | 543 | 2,000 |
| 2005/02/03 | 529 | 538 | 529 | 538 | 2,000 |
| 2005/01/31 | 524 | 539 | 519 | 539 | 12,000 |
| 2005/01/28 | 530 | 530 | 519 | 519 | 12,000 |
| 2005/01/27 | 534 | 534 | 531 | 531 | 3,000 |
| 2005/01/26 | 533 | 533 | 533 | 533 | 1,000 |
| 2005/01/25 | 550 | 550 | 540 | 540 | 13,000 |
| 2005/01/24 | 558 | 558 | 550 | 550 | 9,000 |
| 2005/01/21 | 551 | 551 | 551 | 551 | 1,000 |
| 2005/01/18 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/01/17 | 554 | 554 | 553 | 553 | 4,000 |
| 2005/01/14 | 557 | 557 | 554 | 554 | 2,000 |
| 2005/01/13 | 537 | 547 | 537 | 547 | 3,000 |
| 2005/01/12 | 558 | 558 | 558 | 558 | 1,000 |
| 2005/01/11 | 558 | 558 | 558 | 558 | 9,000 |
| 2005/01/07 | 557 | 557 | 556 | 557 | 7,000 |
| 2005/01/06 | 559 | 559 | 557 | 557 | 3,000 |
| 2005/01/05 | 559 | 559 | 559 | 559 | 3,000 |
| 2005/01/04 | 562 | 562 | 562 | 562 | 1,000 |