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 |
---|---|---|---|---|---|
2007/12/27 | 716 | 720 | 715 | 720 | 9,400 |
2007/12/26 | 710 | 719 | 710 | 719 | 3,100 |
2007/12/25 | 729 | 729 | 709 | 720 | 25,500 |
2007/12/21 | 719 | 721 | 717 | 719 | 15,300 |
2007/12/20 | 725 | 725 | 719 | 719 | 7,100 |
2007/12/19 | 728 | 739 | 716 | 720 | 8,000 |
2007/12/18 | 750 | 750 | 712 | 719 | 12,700 |
2007/12/17 | 739 | 740 | 721 | 740 | 17,400 |
2007/12/14 | 740 | 740 | 727 | 739 | 6,300 |
2007/12/13 | 745 | 745 | 745 | 745 | 1,200 |
2007/12/12 | 750 | 778 | 748 | 753 | 1,100 |
2007/12/11 | 740 | 742 | 740 | 740 | 1,800 |
2007/12/10 | 736 | 775 | 736 | 742 | 6,200 |
2007/12/07 | 759 | 759 | 743 | 745 | 18,400 |
2007/12/06 | 725 | 741 | 725 | 741 | 5,200 |
2007/12/05 | 728 | 729 | 725 | 726 | 3,100 |
2007/12/04 | 727 | 730 | 727 | 730 | 4,600 |
2007/12/03 | 726 | 730 | 726 | 730 | 1,200 |
2007/11/30 | 720 | 730 | 720 | 726 | 1,900 |
2007/11/29 | 740 | 740 | 720 | 730 | 3,900 |
2007/11/28 | 723 | 743 | 723 | 743 | 2,800 |
2007/11/27 | 720 | 740 | 712 | 722 | 5,000 |
2007/11/26 | 720 | 720 | 704 | 720 | 4,300 |
2007/11/22 | 724 | 724 | 711 | 719 | 13,300 |
2007/11/21 | 728 | 735 | 720 | 721 | 18,700 |
2007/11/20 | 731 | 731 | 719 | 728 | 5,400 |
2007/11/19 | 743 | 743 | 733 | 741 | 6,300 |
2007/11/16 | 736 | 745 | 730 | 733 | 16,400 |
2007/11/15 | 744 | 767 | 737 | 737 | 35,200 |
2007/11/14 | 731 | 756 | 731 | 734 | 7,800 |
2007/11/13 | 741 | 752 | 726 | 726 | 8,800 |
2007/11/12 | 730 | 741 | 725 | 737 | 39,500 |
2007/11/09 | 765 | 785 | 765 | 770 | 1,800 |
2007/11/08 | 778 | 778 | 756 | 766 | 1,500 |
2007/11/07 | 767 | 781 | 767 | 780 | 2,200 |
2007/11/06 | 770 | 795 | 765 | 765 | 3,900 |
2007/11/05 | 779 | 795 | 779 | 795 | 1,400 |
2007/11/02 | 789 | 789 | 765 | 789 | 1,900 |
2007/11/01 | 775 | 790 | 775 | 790 | 5,600 |
2007/10/31 | 797 | 797 | 771 | 773 | 800 |
2007/10/30 | 790 | 791 | 790 | 791 | 3,600 |
2007/10/29 | 780 | 790 | 775 | 790 | 9,400 |
2007/10/26 | 771 | 779 | 770 | 777 | 6,200 |
2007/10/25 | 809 | 821 | 781 | 781 | 37,200 |
2007/10/24 | 749 | 755 | 740 | 749 | 3,300 |
2007/10/23 | 739 | 739 | 739 | 739 | 1,300 |
2007/10/22 | 730 | 732 | 722 | 722 | 1,400 |
2007/10/19 | 732 | 732 | 732 | 732 | 2,200 |
2007/10/18 | 737 | 740 | 737 | 738 | 4,500 |
2007/10/17 | 735 | 738 | 735 | 738 | 300 |
2007/10/16 | 748 | 748 | 735 | 735 | 5,900 |
2007/10/15 | 750 | 750 | 748 | 748 | 11,200 |
2007/10/12 | 738 | 740 | 730 | 740 | 7,600 |
2007/10/11 | 740 | 740 | 738 | 738 | 3,900 |
2007/10/10 | 758 | 758 | 745 | 750 | 7,000 |
2007/10/09 | 759 | 759 | 757 | 758 | 7,800 |
2007/10/04 | 760 | 760 | 751 | 751 | 3,300 |
2007/10/03 | 745 | 747 | 730 | 730 | 6,600 |
2007/10/02 | 752 | 758 | 745 | 745 | 2,300 |
2007/10/01 | 757 | 757 | 757 | 757 | 200 |
2007/09/28 | 759 | 760 | 757 | 757 | 4,900 |
2007/09/27 | 748 | 760 | 735 | 760 | 4,300 |
2007/09/26 | 748 | 748 | 748 | 748 | 1,800 |
2007/09/25 | 759 | 759 | 750 | 750 | 13,200 |
2007/09/21 | 744 | 760 | 742 | 750 | 8,500 |
2007/09/20 | 752 | 759 | 749 | 749 | 2,500 |
2007/09/19 | 745 | 749 | 740 | 749 | 1,500 |
2007/09/18 | 731 | 750 | 730 | 749 | 8,700 |
2007/09/14 | 740 | 745 | 727 | 745 | 10,300 |
2007/09/13 | 777 | 777 | 737 | 770 | 6,100 |
2007/09/12 | 780 | 780 | 780 | 780 | 2,000 |
2007/09/11 | 778 | 800 | 778 | 780 | 6,700 |
2007/09/10 | 780 | 781 | 779 | 780 | 7,500 |
2007/09/07 | 809 | 810 | 789 | 810 | 1,400 |
2007/09/06 | 800 | 800 | 800 | 800 | 100 |
2007/09/04 | 795 | 815 | 795 | 815 | 800 |
2007/09/03 | 800 | 810 | 800 | 805 | 2,700 |
2007/08/31 | 800 | 820 | 800 | 800 | 3,800 |
2007/08/30 | 818 | 820 | 818 | 820 | 6,100 |
2007/08/29 | 791 | 800 | 790 | 800 | 2,600 |
2007/08/28 | 820 | 820 | 780 | 801 | 9,400 |
2007/08/27 | 842 | 842 | 819 | 825 | 6,100 |
2007/08/24 | 840 | 840 | 804 | 832 | 10,000 |
2007/08/23 | 789 | 810 | 789 | 810 | 7,500 |
2007/08/21 | 769 | 788 | 769 | 788 | 1,800 |
2007/08/20 | 739 | 805 | 733 | 780 | 16,700 |
2007/08/17 | 770 | 790 | 765 | 789 | 3,200 |
2007/08/16 | 800 | 800 | 770 | 780 | 2,800 |
2007/08/15 | 766 | 800 | 766 | 800 | 3,200 |
2007/08/14 | 795 | 795 | 750 | 760 | 3,500 |
2007/08/13 | 805 | 805 | 799 | 799 | 2,500 |
2007/08/10 | 820 | 820 | 820 | 820 | 1,400 |
2007/08/09 | 806 | 820 | 800 | 820 | 3,400 |
2007/08/08 | 820 | 820 | 809 | 809 | 2,300 |
2007/08/07 | 820 | 820 | 820 | 820 | 4,000 |
2007/08/06 | 810 | 820 | 810 | 820 | 10,100 |
2007/08/03 | 822 | 822 | 817 | 817 | 2,400 |
2007/08/02 | 815 | 819 | 811 | 819 | 4,300 |
2007/08/01 | 828 | 830 | 828 | 830 | 6,900 |
2007/07/31 | 816 | 818 | 811 | 818 | 1,400 |
2007/07/30 | 820 | 820 | 811 | 811 | 300 |
2007/07/27 | 826 | 826 | 820 | 820 | 1,000 |
2007/07/26 | 847 | 849 | 840 | 845 | 3,000 |
2007/07/25 | 849 | 851 | 840 | 851 | 15,500 |
2007/07/24 | 855 | 855 | 837 | 839 | 9,800 |
2007/07/23 | 830 | 845 | 830 | 845 | 1,400 |
2007/07/20 | 860 | 860 | 840 | 840 | 5,500 |
2007/07/19 | 856 | 856 | 820 | 845 | 5,500 |
2007/07/18 | 865 | 865 | 855 | 856 | 7,400 |
2007/07/17 | 870 | 870 | 868 | 868 | 16,700 |
2007/07/13 | 868 | 875 | 868 | 870 | 20,200 |
2007/07/12 | 868 | 877 | 866 | 870 | 18,400 |
2007/07/11 | 875 | 887 | 865 | 878 | 7,200 |
2007/07/10 | 878 | 878 | 878 | 878 | 14,000 |
2007/07/09 | 888 | 888 | 878 | 878 | 1,900 |
2007/07/06 | 880 | 885 | 880 | 885 | 1,300 |
2007/07/05 | 888 | 888 | 880 | 880 | 1,200 |
2007/07/04 | 875 | 888 | 875 | 880 | 6,200 |
2007/07/03 | 870 | 896 | 869 | 885 | 23,200 |
2007/07/02 | 882 | 882 | 875 | 875 | 5,300 |
2007/06/29 | 881 | 885 | 872 | 872 | 3,500 |
2007/06/28 | 883 | 883 | 883 | 883 | 400 |
2007/06/27 | 898 | 898 | 879 | 879 | 33,300 |
2007/06/26 | 879 | 880 | 879 | 880 | 1,300 |
2007/06/25 | 888 | 888 | 873 | 873 | 11,400 |
2007/06/22 | 887 | 887 | 875 | 884 | 5,000 |
2007/06/21 | 873 | 883 | 872 | 878 | 2,400 |
2007/06/20 | 891 | 891 | 873 | 873 | 6,500 |
2007/06/19 | 891 | 891 | 882 | 884 | 12,500 |
2007/06/18 | 890 | 894 | 889 | 894 | 7,400 |
2007/06/15 | 865 | 883 | 865 | 883 | 1,500 |
2007/06/14 | 871 | 885 | 871 | 875 | 1,300 |
2007/06/13 | 879 | 890 | 875 | 875 | 5,200 |
2007/06/12 | 889 | 889 | 876 | 889 | 5,600 |
2007/06/11 | 884 | 884 | 872 | 872 | 4,900 |
2007/06/08 | 874 | 874 | 874 | 874 | 200 |
2007/06/07 | 880 | 880 | 860 | 875 | 10,300 |
2007/06/06 | 870 | 879 | 870 | 879 | 1,100 |
2007/06/05 | 854 | 860 | 854 | 860 | 1,600 |
2007/06/04 | 860 | 870 | 851 | 855 | 7,300 |
2007/06/01 | 880 | 915 | 800 | 869 | 45,800 |
2007/05/31 | 856 | 890 | 856 | 890 | 31,200 |
2007/05/30 | 849 | 860 | 825 | 840 | 17,300 |
2007/05/29 | 846 | 855 | 835 | 853 | 6,100 |
2007/05/28 | 850 | 850 | 830 | 849 | 4,600 |
2007/05/25 | 850 | 859 | 845 | 850 | 12,600 |
2007/05/24 | 839 | 848 | 838 | 848 | 4,000 |
2007/05/23 | 842 | 850 | 835 | 835 | 4,800 |
2007/05/22 | 810 | 832 | 805 | 832 | 10,000 |
2007/05/21 | 795 | 803 | 795 | 800 | 16,900 |
2007/05/18 | 795 | 800 | 780 | 785 | 6,200 |
2007/05/17 | 800 | 801 | 785 | 800 | 10,800 |
2007/05/16 | 805 | 810 | 795 | 798 | 32,100 |
2007/05/15 | 808 | 808 | 795 | 795 | 4,500 |
2007/05/14 | 779 | 798 | 779 | 798 | 1,300 |
2007/05/11 | 769 | 789 | 769 | 789 | 800 |
2007/05/10 | 785 | 785 | 770 | 776 | 6,200 |
2007/05/09 | 770 | 775 | 763 | 770 | 29,900 |
2007/05/08 | 780 | 780 | 770 | 779 | 1,100 |
2007/05/07 | 775 | 790 | 761 | 775 | 8,300 |
2007/05/02 | 794 | 794 | 760 | 760 | 6,500 |
2007/05/01 | 803 | 803 | 794 | 794 | 3,500 |
2007/04/27 | 802 | 802 | 793 | 793 | 3,200 |
2007/04/26 | 790 | 815 | 787 | 787 | 6,700 |
2007/04/25 | 808 | 808 | 800 | 800 | 9,600 |
2007/04/24 | 770 | 798 | 770 | 798 | 6,000 |
2007/04/23 | 783 | 783 | 770 | 770 | 6,600 |
2007/04/20 | 798 | 798 | 783 | 783 | 600 |
2007/04/19 | 765 | 799 | 759 | 799 | 6,100 |
2007/04/18 | 755 | 768 | 745 | 745 | 9,700 |
2007/04/17 | 800 | 800 | 745 | 752 | 19,800 |
2007/04/16 | 808 | 810 | 780 | 780 | 18,800 |
2007/04/13 | 808 | 812 | 808 | 808 | 8,400 |
2007/04/12 | 840 | 840 | 807 | 808 | 5,900 |
2007/04/11 | 848 | 848 | 845 | 845 | 600 |
2007/04/10 | 857 | 857 | 820 | 848 | 16,000 |
2007/04/09 | 860 | 862 | 855 | 859 | 9,000 |
2007/04/06 | 848 | 860 | 848 | 860 | 7,600 |
2007/04/05 | 838 | 857 | 820 | 857 | 18,100 |
2007/04/04 | 833 | 835 | 830 | 835 | 4,900 |
2007/04/03 | 845 | 845 | 810 | 830 | 19,300 |
2007/04/02 | 860 | 863 | 850 | 850 | 1,800 |
2007/03/30 | 871 | 871 | 835 | 860 | 11,800 |
2007/03/29 | 871 | 871 | 862 | 863 | 7,700 |
2007/03/28 | 888 | 898 | 860 | 880 | 3,900 |
2007/03/27 | 895 | 899 | 882 | 899 | 6,300 |
2007/03/26 | 874 | 892 | 873 | 892 | 10,300 |
2007/03/23 | 889 | 890 | 885 | 889 | 30,000 |
2007/03/22 | 875 | 880 | 865 | 879 | 49,600 |
2007/03/20 | 886 | 886 | 877 | 884 | 21,400 |
2007/03/19 | 883 | 885 | 877 | 885 | 10,300 |
2007/03/16 | 880 | 899 | 873 | 883 | 27,800 |
2007/03/15 | 845 | 860 | 845 | 856 | 30,800 |
2007/03/14 | 818 | 842 | 818 | 840 | 29,300 |
2007/03/13 | 826 | 845 | 825 | 838 | 66,800 |
2007/03/12 | 805 | 819 | 804 | 816 | 36,900 |
2007/03/09 | 795 | 805 | 792 | 803 | 64,200 |
2007/03/08 | 781 | 794 | 773 | 790 | 5,800 |
2007/03/07 | 784 | 791 | 771 | 781 | 15,600 |
2007/03/06 | 774 | 800 | 774 | 780 | 29,600 |
2007/03/05 | 799 | 800 | 799 | 800 | 2,500 |
2007/03/02 | 808 | 808 | 795 | 803 | 5,200 |
2007/03/01 | 808 | 812 | 800 | 812 | 9,000 |
2007/02/28 | 805 | 810 | 800 | 805 | 3,500 |
2007/02/27 | 810 | 820 | 810 | 817 | 5,000 |
2007/02/26 | 820 | 820 | 820 | 820 | 1,100 |
2007/02/23 | 823 | 823 | 816 | 820 | 8,600 |
2007/02/22 | 819 | 820 | 818 | 820 | 8,200 |
2007/02/21 | 815 | 819 | 815 | 819 | 3,400 |
2007/02/20 | 815 | 820 | 810 | 819 | 3,600 |
2007/02/19 | 819 | 830 | 819 | 823 | 22,300 |
2007/02/16 | 818 | 820 | 818 | 820 | 1,700 |
2007/02/15 | 821 | 821 | 815 | 819 | 7,200 |
2007/02/14 | 822 | 824 | 821 | 821 | 3,900 |
2007/02/13 | 811 | 822 | 811 | 822 | 14,500 |
2007/02/09 | 811 | 820 | 808 | 812 | 3,500 |
2007/02/08 | 815 | 825 | 810 | 811 | 6,500 |
2007/02/07 | 813 | 824 | 812 | 824 | 13,400 |
2007/02/06 | 812 | 828 | 810 | 822 | 14,900 |
2007/02/05 | 819 | 822 | 819 | 821 | 11,100 |
2007/02/02 | 815 | 825 | 815 | 825 | 1,700 |
2007/02/01 | 817 | 818 | 812 | 815 | 8,100 |
2007/01/31 | 802 | 810 | 801 | 810 | 4,900 |
2007/01/30 | 810 | 810 | 803 | 805 | 4,800 |
2007/01/29 | 817 | 817 | 800 | 810 | 8,800 |
2007/01/26 | 805 | 810 | 800 | 810 | 5,600 |
2007/01/25 | 810 | 810 | 800 | 800 | 25,300 |
2007/01/24 | 800 | 803 | 796 | 800 | 2,600 |
2007/01/23 | 799 | 803 | 790 | 790 | 4,900 |
2007/01/22 | 805 | 805 | 795 | 805 | 3,200 |
2007/01/19 | 800 | 805 | 800 | 805 | 900 |
2007/01/18 | 789 | 805 | 789 | 805 | 1,900 |
2007/01/17 | 790 | 800 | 790 | 799 | 1,600 |
2007/01/16 | 800 | 800 | 765 | 765 | 1,500 |
2007/01/15 | 800 | 810 | 800 | 800 | 2,200 |
2007/01/12 | 770 | 800 | 770 | 800 | 18,500 |
2007/01/11 | 792 | 792 | 790 | 790 | 4,600 |
2007/01/10 | 816 | 816 | 790 | 790 | 3,800 |
2007/01/09 | 810 | 810 | 800 | 810 | 1,300 |
2007/01/05 | 830 | 830 | 810 | 810 | 15,400 |
2007/01/04 | 795 | 823 | 795 | 823 | 5,100 |