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 |
|---|---|---|---|---|---|
| 2015/12/29 | 3,965 | 3,970 | 3,965 | 3,970 | 1,300 |
| 2015/12/28 | 3,845 | 3,910 | 3,845 | 3,910 | 1,700 |
| 2015/12/25 | 3,885 | 3,885 | 3,825 | 3,845 | 2,400 |
| 2015/12/24 | 3,835 | 3,860 | 3,835 | 3,860 | 400 |
| 2015/12/22 | 3,825 | 3,825 | 3,825 | 3,825 | 100 |
| 2015/12/21 | 3,730 | 3,830 | 3,730 | 3,825 | 600 |
| 2015/12/18 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2015/12/17 | 3,800 | 3,800 | 3,795 | 3,795 | 200 |
| 2015/12/16 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2015/12/11 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2015/12/10 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2015/12/09 | 3,775 | 3,780 | 3,775 | 3,780 | 1,000 |
| 2015/12/08 | 3,755 | 3,755 | 3,755 | 3,755 | 1,000 |
| 2015/12/07 | 3,790 | 3,850 | 3,790 | 3,825 | 2,300 |
| 2015/12/04 | 3,725 | 3,725 | 3,720 | 3,720 | 400 |
| 2015/12/03 | 3,750 | 3,785 | 3,750 | 3,755 | 500 |
| 2015/12/02 | 3,750 | 3,750 | 3,715 | 3,715 | 800 |
| 2015/12/01 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2015/11/30 | 3,700 | 3,700 | 3,655 | 3,655 | 1,200 |
| 2015/11/27 | 3,725 | 3,725 | 3,680 | 3,680 | 1,000 |
| 2015/11/26 | 3,740 | 3,740 | 3,710 | 3,710 | 1,100 |
| 2015/11/25 | 3,740 | 3,740 | 3,740 | 3,740 | 400 |
| 2015/11/24 | 3,720 | 3,720 | 3,660 | 3,695 | 800 |
| 2015/11/20 | 3,640 | 3,650 | 3,640 | 3,650 | 200 |
| 2015/11/19 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2015/11/16 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2015/11/12 | 3,500 | 3,500 | 3,500 | 3,500 | 500 |
| 2015/11/11 | 3,500 | 3,505 | 3,495 | 3,505 | 700 |
| 2015/11/10 | 3,500 | 3,545 | 3,500 | 3,545 | 1,100 |
| 2015/11/06 | 3,535 | 3,560 | 3,535 | 3,555 | 300 |
| 2015/11/04 | 3,600 | 3,600 | 3,565 | 3,565 | 200 |
| 2015/11/02 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2015/10/30 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2015/10/28 | 3,630 | 3,670 | 3,630 | 3,670 | 200 |
| 2015/10/27 | 3,700 | 3,700 | 3,700 | 3,700 | 600 |
| 2015/10/26 | 3,675 | 3,675 | 3,615 | 3,635 | 800 |
| 2015/10/23 | 3,720 | 3,720 | 3,655 | 3,675 | 1,300 |
| 2015/10/22 | 3,635 | 3,900 | 3,635 | 3,725 | 1,800 |
| 2015/10/21 | 3,470 | 3,570 | 3,470 | 3,570 | 900 |
| 2015/10/20 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2015/10/13 | 3,530 | 3,530 | 3,530 | 3,530 | 200 |
| 2015/10/09 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2015/10/07 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2015/10/05 | 3,545 | 3,545 | 3,470 | 3,470 | 700 |
| 2015/10/01 | 3,545 | 3,545 | 3,545 | 3,545 | 100 |
| 2015/09/25 | 3,650 | 3,650 | 3,645 | 3,645 | 600 |
| 2015/09/24 | 3,655 | 3,660 | 3,655 | 3,655 | 1,000 |
| 2015/09/18 | 3,645 | 3,655 | 3,645 | 3,655 | 600 |
| 2015/09/17 | 3,585 | 3,625 | 3,585 | 3,585 | 400 |
| 2015/09/16 | 3,585 | 3,655 | 3,585 | 3,655 | 200 |
| 2015/09/14 | 3,560 | 3,585 | 3,560 | 3,585 | 700 |
| 2015/09/10 | 3,585 | 3,585 | 3,585 | 3,585 | 100 |
| 2015/09/08 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2015/09/03 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2015/09/01 | 3,710 | 3,710 | 3,710 | 3,710 | 200 |
| 2015/08/28 | 3,710 | 3,710 | 3,710 | 3,710 | 200 |
| 2015/08/27 | 3,620 | 3,695 | 3,620 | 3,695 | 1,300 |
| 2015/08/26 | 3,590 | 3,590 | 3,590 | 3,590 | 600 |
| 2015/08/25 | 3,450 | 3,520 | 3,450 | 3,520 | 700 |
| 2015/08/24 | 3,445 | 3,445 | 3,445 | 3,445 | 300 |
| 2015/08/20 | 3,580 | 3,580 | 3,440 | 3,440 | 1,600 |
| 2015/08/17 | 3,545 | 3,600 | 3,545 | 3,600 | 500 |
| 2015/08/14 | 3,530 | 3,580 | 3,530 | 3,545 | 600 |
| 2015/08/13 | 3,510 | 3,590 | 3,385 | 3,460 | 3,400 |
| 2015/08/12 | 3,725 | 3,770 | 3,675 | 3,700 | 2,600 |
| 2015/08/11 | 3,995 | 3,995 | 3,925 | 3,925 | 300 |
| 2015/08/10 | 4,185 | 4,250 | 4,015 | 4,015 | 2,300 |
| 2015/08/07 | 4,500 | 4,500 | 4,465 | 4,465 | 700 |
| 2015/08/06 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 2015/07/30 | 4,510 | 4,510 | 4,510 | 4,510 | 100 |
| 2015/07/28 | 4,650 | 4,650 | 4,510 | 4,510 | 1,500 |
| 2015/07/27 | 4,500 | 4,500 | 4,495 | 4,500 | 2,200 |
| 2015/07/24 | 4,500 | 4,550 | 4,350 | 4,435 | 2,500 |
| 2015/07/23 | 4,440 | 4,465 | 4,440 | 4,465 | 700 |
| 2015/07/17 | 4,300 | 4,395 | 4,300 | 4,395 | 700 |
| 2015/07/16 | 4,200 | 4,300 | 4,200 | 4,300 | 800 |
| 2015/07/15 | 4,185 | 4,200 | 4,185 | 4,200 | 1,200 |
| 2015/07/14 | 4,005 | 4,150 | 4,005 | 4,150 | 4,300 |
| 2015/07/13 | 4,010 | 4,010 | 4,010 | 4,010 | 200 |
| 2015/07/09 | 4,050 | 4,050 | 4,050 | 4,050 | 400 |
| 2015/07/08 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2015/07/07 | 4,000 | 4,050 | 4,000 | 4,050 | 1,200 |
| 2015/07/06 | 4,000 | 4,000 | 4,000 | 4,000 | 1,400 |
| 2015/07/03 | 4,050 | 4,050 | 4,000 | 4,000 | 1,600 |
| 2015/07/02 | 4,000 | 4,000 | 4,000 | 4,000 | 2,900 |
| 2015/07/01 | 3,990 | 4,000 | 3,990 | 4,000 | 3,100 |
| 2015/06/30 | 3,970 | 3,990 | 3,970 | 3,990 | 5,000 |
| 2015/06/29 | 3,975 | 3,980 | 3,950 | 3,980 | 2,800 |
| 2015/06/26 | 3,980 | 3,980 | 3,785 | 3,980 | 5,000 |
| 2015/06/25 | 3,980 | 3,980 | 3,980 | 3,980 | 600 |
| 2015/06/24 | 3,895 | 3,945 | 3,895 | 3,945 | 900 |
| 2015/06/22 | 3,845 | 3,850 | 3,845 | 3,850 | 800 |
| 2015/06/18 | 3,780 | 3,780 | 3,780 | 3,780 | 200 |
| 2015/06/17 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2015/06/16 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2015/06/15 | 3,780 | 3,850 | 3,780 | 3,850 | 2,100 |
| 2015/06/12 | 3,770 | 3,850 | 3,770 | 3,850 | 5,100 |
| 2015/06/10 | 3,800 | 3,800 | 3,740 | 3,740 | 600 |
| 2015/06/09 | 3,800 | 3,850 | 3,800 | 3,850 | 400 |
| 2015/06/08 | 3,800 | 3,800 | 3,770 | 3,770 | 600 |
| 2015/06/05 | 3,840 | 3,840 | 3,840 | 3,840 | 200 |
| 2015/05/28 | 3,850 | 3,860 | 3,800 | 3,850 | 4,400 |
| 2015/05/27 | 3,850 | 3,850 | 3,800 | 3,850 | 5,900 |
| 2015/05/26 | 3,850 | 3,850 | 3,850 | 3,850 | 7,500 |
| 2015/05/25 | 3,850 | 3,850 | 3,850 | 3,850 | 2,500 |
| 2015/05/22 | 3,805 | 3,805 | 3,805 | 3,805 | 100 |
| 2015/05/20 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2015/05/18 | 3,800 | 3,800 | 3,700 | 3,800 | 5,800 |
| 2015/05/15 | 3,750 | 3,800 | 3,705 | 3,800 | 5,600 |
| 2015/05/14 | 3,750 | 3,770 | 3,700 | 3,770 | 400 |
| 2015/05/13 | 3,800 | 3,850 | 3,730 | 3,800 | 3,300 |
| 2015/05/12 | 3,760 | 3,800 | 3,760 | 3,800 | 3,100 |
| 2015/05/11 | 3,800 | 3,800 | 3,730 | 3,730 | 500 |
| 2015/05/08 | 3,500 | 3,800 | 3,500 | 3,800 | 10,800 |
| 2015/05/07 | 3,600 | 3,800 | 3,600 | 3,800 | 3,200 |
| 2015/05/01 | 3,360 | 3,500 | 3,360 | 3,500 | 1,500 |
| 2015/04/30 | 3,330 | 3,355 | 3,290 | 3,355 | 600 |
| 2015/04/28 | 3,795 | 3,800 | 3,130 | 3,330 | 5,800 |
| 2015/04/27 | 3,300 | 3,500 | 3,300 | 3,500 | 6,300 |
| 2015/04/24 | 3,275 | 3,295 | 3,275 | 3,295 | 3,100 |
| 2015/04/23 | 3,240 | 3,285 | 3,240 | 3,285 | 700 |
| 2015/04/21 | 3,240 | 3,240 | 3,200 | 3,200 | 400 |
| 2015/04/20 | 3,200 | 3,205 | 3,200 | 3,200 | 4,300 |
| 2015/04/17 | 3,200 | 3,200 | 3,200 | 3,200 | 3,500 |
| 2015/04/16 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2015/04/15 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 |
| 2015/04/14 | 3,230 | 3,230 | 3,200 | 3,200 | 1,500 |
| 2015/04/13 | 3,130 | 3,200 | 3,130 | 3,200 | 1,600 |
| 2015/04/10 | 3,200 | 3,200 | 3,195 | 3,200 | 3,300 |
| 2015/04/09 | 3,030 | 3,200 | 3,030 | 3,200 | 1,700 |
| 2015/04/08 | 3,000 | 3,100 | 3,000 | 3,100 | 6,200 |
| 2015/04/07 | 3,000 | 3,000 | 3,000 | 3,000 | 800 |
| 2015/04/06 | 2,907 | 3,000 | 2,907 | 3,000 | 2,600 |
| 2015/04/03 | 2,950 | 2,950 | 2,900 | 2,900 | 1,600 |
| 2015/04/02 | 2,900 | 2,949 | 2,900 | 2,949 | 2,800 |
| 2015/04/01 | 2,900 | 2,940 | 2,900 | 2,940 | 1,100 |
| 2015/03/31 | 2,900 | 2,901 | 2,900 | 2,901 | 400 |
| 2015/03/30 | 2,900 | 2,940 | 2,900 | 2,940 | 1,400 |
| 2015/03/26 | 2,820 | 2,900 | 2,820 | 2,851 | 2,900 |
| 2015/03/25 | 2,800 | 2,830 | 2,799 | 2,830 | 6,900 |
| 2015/03/24 | 2,792 | 2,800 | 2,792 | 2,800 | 900 |
| 2015/03/23 | 2,800 | 2,800 | 2,800 | 2,800 | 700 |
| 2015/03/20 | 2,800 | 2,800 | 2,800 | 2,800 | 700 |
| 2015/03/19 | 2,800 | 2,800 | 2,800 | 2,800 | 500 |
| 2015/03/18 | 2,779 | 2,800 | 2,779 | 2,800 | 800 |
| 2015/03/17 | 2,750 | 2,780 | 2,750 | 2,780 | 900 |
| 2015/03/16 | 2,700 | 2,780 | 2,700 | 2,780 | 2,500 |
| 2015/03/12 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
| 2015/03/09 | 2,735 | 2,750 | 2,735 | 2,750 | 200 |
| 2015/03/06 | 2,742 | 2,742 | 2,742 | 2,742 | 100 |
| 2015/03/02 | 2,800 | 2,800 | 2,780 | 2,780 | 200 |
| 2015/02/27 | 2,784 | 2,784 | 2,784 | 2,784 | 900 |
| 2015/02/26 | 2,779 | 2,780 | 2,779 | 2,780 | 1,400 |
| 2015/02/25 | 2,770 | 2,779 | 2,770 | 2,779 | 900 |
| 2015/02/24 | 2,760 | 2,760 | 2,760 | 2,760 | 100 |
| 2015/02/23 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
| 2015/02/20 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 2015/02/18 | 2,734 | 2,734 | 2,734 | 2,734 | 100 |
| 2015/02/12 | 2,732 | 2,779 | 2,732 | 2,779 | 200 |
| 2015/02/10 | 2,770 | 2,779 | 2,770 | 2,779 | 600 |
| 2015/02/09 | 2,730 | 2,730 | 2,730 | 2,730 | 400 |
| 2015/02/02 | 2,730 | 2,730 | 2,730 | 2,730 | 100 |
| 2015/01/30 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
| 2015/01/29 | 2,730 | 2,730 | 2,730 | 2,730 | 100 |
| 2015/01/28 | 2,740 | 2,740 | 2,740 | 2,740 | 100 |
| 2015/01/27 | 2,779 | 2,779 | 2,740 | 2,740 | 1,000 |
| 2015/01/26 | 2,778 | 2,778 | 2,778 | 2,778 | 1,100 |
| 2015/01/23 | 2,780 | 2,780 | 2,764 | 2,764 | 1,200 |
| 2015/01/21 | 2,778 | 2,779 | 2,778 | 2,779 | 500 |
| 2015/01/16 | 2,790 | 2,800 | 2,790 | 2,799 | 400 |
| 2015/01/15 | 2,749 | 2,749 | 2,749 | 2,749 | 300 |
| 2015/01/14 | 2,790 | 2,799 | 2,790 | 2,799 | 300 |
| 2015/01/13 | 2,799 | 2,799 | 2,740 | 2,740 | 400 |
| 2015/01/08 | 2,687 | 2,790 | 2,687 | 2,790 | 900 |
| 2015/01/07 | 2,680 | 2,680 | 2,680 | 2,680 | 100 |
| 2015/01/06 | 2,700 | 2,700 | 2,671 | 2,671 | 200 |
| 2015/01/05 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |