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 |
---|---|---|---|---|---|
2012/12/27 | 2,340 | 2,340 | 2,340 | 2,340 | 2,100 |
2012/12/26 | 2,300 | 2,300 | 2,300 | 2,300 | 3,200 |
2012/12/25 | 2,296 | 2,299 | 2,296 | 2,299 | 2,400 |
2012/12/21 | 2,256 | 2,290 | 2,256 | 2,290 | 4,300 |
2012/12/20 | 2,249 | 2,249 | 2,249 | 2,249 | 100 |
2012/12/19 | 2,398 | 2,600 | 2,225 | 2,287 | 4,900 |
2012/12/18 | 2,300 | 2,311 | 2,300 | 2,311 | 500 |
2012/12/14 | 2,285 | 2,285 | 2,285 | 2,285 | 700 |
2012/12/13 | 2,281 | 2,281 | 2,281 | 2,281 | 100 |
2012/12/11 | 2,241 | 2,241 | 2,241 | 2,241 | 300 |
2012/12/10 | 2,438 | 2,438 | 2,438 | 2,438 | 1,500 |
2012/12/07 | 2,288 | 2,288 | 2,288 | 2,288 | 1,600 |
2012/12/06 | 2,250 | 2,250 | 2,220 | 2,220 | 2,500 |
2012/12/04 | 2,200 | 2,200 | 2,200 | 2,200 | 500 |
2012/12/03 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
2012/11/27 | 2,220 | 2,220 | 2,220 | 2,220 | 1,100 |
2012/11/26 | 2,197 | 2,197 | 2,170 | 2,170 | 1,800 |
2012/11/22 | 2,149 | 2,160 | 2,149 | 2,160 | 2,000 |
2012/11/21 | 2,150 | 2,150 | 2,150 | 2,150 | 100 |
2012/11/19 | 2,130 | 2,134 | 2,130 | 2,134 | 300 |
2012/11/15 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
2012/11/05 | 2,080 | 2,080 | 2,080 | 2,080 | 900 |
2012/11/02 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
2012/11/01 | 2,100 | 2,100 | 2,090 | 2,090 | 1,000 |
2012/10/31 | 2,100 | 2,114 | 2,100 | 2,114 | 1,800 |
2012/10/29 | 2,130 | 2,130 | 2,101 | 2,101 | 1,200 |
2012/10/26 | 2,113 | 2,114 | 2,113 | 2,114 | 1,600 |
2012/10/25 | 2,129 | 2,129 | 2,114 | 2,114 | 1,700 |
2012/10/24 | 2,119 | 2,120 | 2,119 | 2,120 | 200 |
2012/10/23 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
2012/10/17 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
2012/10/11 | 2,080 | 2,080 | 2,080 | 2,080 | 300 |
2012/10/10 | 2,080 | 2,090 | 2,080 | 2,090 | 300 |
2012/10/02 | 2,065 | 2,080 | 2,065 | 2,080 | 800 |
2012/10/01 | 2,081 | 2,081 | 2,080 | 2,080 | 300 |
2012/09/28 | 2,083 | 2,083 | 2,081 | 2,081 | 300 |
2012/09/27 | 2,087 | 2,090 | 2,086 | 2,086 | 400 |
2012/09/26 | 2,114 | 2,117 | 2,114 | 2,117 | 300 |
2012/09/25 | 2,100 | 2,139 | 2,100 | 2,139 | 1,500 |
2012/09/24 | 2,140 | 2,140 | 2,130 | 2,139 | 2,000 |
2012/09/21 | 2,140 | 2,140 | 2,130 | 2,140 | 2,600 |
2012/09/19 | 2,130 | 2,130 | 2,091 | 2,091 | 1,200 |
2012/09/11 | 2,085 | 2,101 | 2,085 | 2,101 | 200 |
2012/09/07 | 2,085 | 2,085 | 2,085 | 2,085 | 500 |
2012/08/31 | 2,140 | 2,140 | 2,140 | 2,140 | 100 |
2012/08/30 | 2,080 | 2,080 | 2,080 | 2,080 | 600 |
2012/08/28 | 2,112 | 2,112 | 2,080 | 2,080 | 1,300 |
2012/08/27 | 2,150 | 2,150 | 2,150 | 2,150 | 1,200 |
2012/08/24 | 2,149 | 2,149 | 2,102 | 2,102 | 1,200 |
2012/08/21 | 2,081 | 2,081 | 2,081 | 2,081 | 500 |
2012/08/20 | 2,073 | 2,073 | 2,073 | 2,073 | 100 |
2012/08/17 | 2,099 | 2,099 | 2,065 | 2,065 | 300 |
2012/08/10 | 2,011 | 2,011 | 2,011 | 2,011 | 200 |
2012/08/07 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2012/08/03 | 2,050 | 2,051 | 2,050 | 2,051 | 1,100 |
2012/07/31 | 2,059 | 2,059 | 2,059 | 2,059 | 100 |
2012/07/27 | 2,198 | 2,198 | 2,096 | 2,096 | 2,500 |
2012/07/26 | 2,190 | 2,199 | 2,190 | 2,199 | 2,400 |
2012/07/25 | 2,150 | 2,160 | 2,150 | 2,160 | 2,400 |
2012/07/24 | 2,106 | 2,150 | 2,106 | 2,150 | 2,200 |
2012/07/20 | 2,122 | 2,122 | 2,122 | 2,122 | 100 |
2012/07/18 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 |
2012/07/17 | 2,101 | 2,102 | 2,101 | 2,102 | 300 |
2012/07/13 | 2,100 | 2,100 | 2,100 | 2,100 | 1,500 |
2012/07/06 | 2,082 | 2,082 | 2,082 | 2,082 | 100 |
2012/07/04 | 2,050 | 2,090 | 2,050 | 2,090 | 500 |
2012/07/03 | 2,085 | 2,085 | 2,050 | 2,050 | 900 |
2012/07/02 | 2,200 | 2,200 | 2,200 | 2,200 | 1,700 |
2012/06/29 | 2,098 | 2,098 | 2,098 | 2,098 | 1,700 |
2012/06/28 | 2,099 | 2,099 | 2,099 | 2,099 | 1,700 |
2012/06/27 | 2,092 | 2,092 | 2,089 | 2,089 | 1,500 |
2012/06/26 | 2,106 | 2,106 | 2,100 | 2,100 | 1,500 |
2012/06/25 | 2,099 | 2,100 | 2,099 | 2,100 | 3,300 |
2012/06/22 | 2,090 | 2,099 | 2,090 | 2,099 | 1,700 |
2012/06/20 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 |
2012/06/19 | 2,087 | 2,087 | 2,087 | 2,087 | 200 |
2012/06/18 | 2,090 | 2,090 | 2,090 | 2,090 | 500 |
2012/06/15 | 2,075 | 2,075 | 2,075 | 2,075 | 1,000 |
2012/06/13 | 2,098 | 2,099 | 2,098 | 2,099 | 700 |
2012/06/05 | 2,080 | 2,090 | 2,069 | 2,090 | 300 |
2012/05/29 | 2,099 | 2,099 | 2,099 | 2,099 | 1,100 |
2012/05/28 | 2,099 | 2,099 | 2,099 | 2,099 | 1,100 |
2012/05/25 | 2,099 | 2,099 | 2,099 | 2,099 | 1,400 |
2012/05/24 | 2,086 | 2,090 | 2,086 | 2,090 | 800 |
2012/05/23 | 2,089 | 2,089 | 2,089 | 2,089 | 100 |
2012/05/22 | 2,066 | 2,090 | 2,066 | 2,090 | 600 |
2012/05/21 | 2,060 | 2,060 | 2,060 | 2,060 | 200 |
2012/05/17 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
2012/05/16 | 2,064 | 2,064 | 2,050 | 2,060 | 900 |
2012/05/14 | 2,062 | 2,062 | 2,062 | 2,062 | 300 |
2012/05/09 | 2,050 | 2,050 | 2,050 | 2,050 | 500 |
2012/04/27 | 2,099 | 2,100 | 2,094 | 2,100 | 1,600 |
2012/04/26 | 2,099 | 2,099 | 2,099 | 2,099 | 1,100 |
2012/04/25 | 2,089 | 2,089 | 2,086 | 2,089 | 1,600 |
2012/04/24 | 2,090 | 2,092 | 2,081 | 2,092 | 1,400 |
2012/04/23 | 2,090 | 2,090 | 2,090 | 2,090 | 200 |
2012/04/20 | 2,056 | 2,056 | 2,056 | 2,056 | 100 |
2012/04/19 | 2,080 | 2,080 | 2,080 | 2,080 | 200 |
2012/04/17 | 2,030 | 2,050 | 2,030 | 2,050 | 400 |
2012/04/16 | 2,040 | 2,050 | 2,040 | 2,050 | 800 |
2012/04/13 | 2,018 | 2,020 | 2,018 | 2,020 | 600 |
2012/04/06 | 2,005 | 2,005 | 2,005 | 2,005 | 200 |
2012/04/02 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
2012/03/28 | 1,942 | 1,942 | 1,942 | 1,942 | 100 |
2012/03/27 | 2,050 | 2,100 | 2,049 | 2,100 | 2,100 |
2012/03/26 | 2,072 | 2,072 | 2,027 | 2,027 | 1,900 |
2012/03/23 | 2,069 | 2,069 | 2,046 | 2,046 | 1,500 |
2012/03/22 | 2,040 | 2,040 | 2,023 | 2,023 | 200 |
2012/03/21 | 2,000 | 2,000 | 1,999 | 2,000 | 1,100 |
2012/03/19 | 2,001 | 2,001 | 2,001 | 2,001 | 100 |
2012/03/15 | 2,000 | 2,000 | 2,000 | 2,000 | 600 |
2012/03/14 | 2,010 | 2,010 | 2,000 | 2,000 | 500 |
2012/03/13 | 2,020 | 2,020 | 2,015 | 2,015 | 300 |
2012/03/12 | 2,011 | 2,011 | 2,011 | 2,011 | 200 |
2012/03/09 | 2,011 | 2,011 | 2,011 | 2,011 | 100 |
2012/03/08 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
2012/03/07 | 2,002 | 2,002 | 2,002 | 2,002 | 200 |
2012/03/06 | 2,025 | 2,025 | 2,025 | 2,025 | 200 |
2012/03/02 | 1,985 | 1,985 | 1,985 | 1,985 | 100 |
2012/03/01 | 1,985 | 1,985 | 1,985 | 1,985 | 100 |
2012/02/29 | 2,020 | 2,020 | 2,020 | 2,020 | 200 |
2012/02/28 | 2,050 | 2,050 | 2,050 | 2,050 | 2,200 |
2012/02/27 | 2,049 | 2,075 | 2,049 | 2,071 | 1,500 |
2012/02/24 | 2,099 | 2,099 | 2,099 | 2,099 | 1,500 |
2012/02/23 | 2,017 | 2,099 | 2,017 | 2,099 | 300 |
2012/02/22 | 2,000 | 2,000 | 2,000 | 2,000 | 2,500 |
2012/02/21 | 1,999 | 2,000 | 1,999 | 2,000 | 500 |
2012/02/20 | 1,975 | 1,975 | 1,975 | 1,975 | 100 |
2012/02/17 | 1,950 | 1,950 | 1,950 | 1,950 | 1,500 |
2012/02/15 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
2012/02/14 | 1,999 | 1,999 | 1,999 | 1,999 | 100 |
2012/02/10 | 1,974 | 1,974 | 1,974 | 1,974 | 100 |
2012/01/31 | 1,995 | 2,000 | 1,995 | 2,000 | 500 |
2012/01/30 | 1,990 | 1,990 | 1,990 | 1,990 | 200 |
2012/01/27 | 1,996 | 2,000 | 1,996 | 2,000 | 2,200 |
2012/01/26 | 1,998 | 1,998 | 1,978 | 1,978 | 1,300 |
2012/01/25 | 1,940 | 1,974 | 1,936 | 1,974 | 1,800 |
2012/01/24 | 1,960 | 1,960 | 1,955 | 1,955 | 400 |
2012/01/23 | 1,924 | 1,940 | 1,924 | 1,940 | 900 |
2012/01/20 | 1,913 | 1,922 | 1,913 | 1,922 | 300 |
2012/01/18 | 1,925 | 1,925 | 1,925 | 1,925 | 100 |
2012/01/17 | 1,923 | 1,923 | 1,900 | 1,900 | 1,100 |
2012/01/16 | 1,921 | 1,921 | 1,921 | 1,921 | 100 |
2012/01/13 | 1,922 | 1,922 | 1,922 | 1,922 | 100 |
2012/01/12 | 1,920 | 1,920 | 1,920 | 1,920 | 200 |
2012/01/11 | 1,910 | 1,920 | 1,910 | 1,920 | 200 |
2012/01/10 | 1,910 | 1,910 | 1,910 | 1,910 | 100 |
2012/01/05 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |