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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,090 | 3,090 | 3,080 | 3,080 | 200 |
| 2016/12/29 | 3,085 | 3,130 | 3,085 | 3,130 | 200 |
| 2016/12/28 | 3,085 | 3,085 | 3,085 | 3,085 | 400 |
| 2016/12/27 | 3,135 | 3,135 | 3,070 | 3,070 | 1,900 |
| 2016/12/26 | 3,095 | 3,100 | 3,095 | 3,100 | 2,400 |
| 2016/12/22 | 3,100 | 3,100 | 3,095 | 3,100 | 2,100 |
| 2016/12/21 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2016/12/20 | 3,105 | 3,105 | 3,105 | 3,105 | 300 |
| 2016/12/19 | 3,080 | 3,120 | 3,080 | 3,120 | 1,000 |
| 2016/12/16 | 3,090 | 3,095 | 3,090 | 3,090 | 900 |
| 2016/12/14 | 3,080 | 3,085 | 3,080 | 3,085 | 200 |
| 2016/12/12 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 |
| 2016/12/09 | 3,105 | 3,105 | 3,095 | 3,095 | 1,300 |
| 2016/12/08 | 3,090 | 3,115 | 3,075 | 3,115 | 1,600 |
| 2016/12/07 | 3,080 | 3,090 | 3,075 | 3,090 | 1,500 |
| 2016/12/05 | 3,080 | 3,150 | 3,080 | 3,150 | 1,100 |
| 2016/12/01 | 3,075 | 3,190 | 3,065 | 3,120 | 1,000 |
| 2016/11/30 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2016/11/29 | 3,075 | 3,080 | 3,060 | 3,080 | 1,300 |
| 2016/11/28 | 3,080 | 3,085 | 3,080 | 3,080 | 1,000 |
| 2016/11/25 | 3,020 | 3,020 | 3,020 | 3,020 | 500 |
| 2016/11/24 | 3,060 | 3,060 | 3,020 | 3,020 | 800 |
| 2016/11/21 | 3,090 | 3,090 | 3,060 | 3,060 | 1,500 |
| 2016/11/17 | 3,090 | 3,090 | 3,080 | 3,080 | 400 |
| 2016/11/16 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2016/11/15 | 3,035 | 3,080 | 3,035 | 3,080 | 500 |
| 2016/11/14 | 3,100 | 3,100 | 3,040 | 3,090 | 900 |
| 2016/11/09 | 3,090 | 3,090 | 3,060 | 3,060 | 600 |
| 2016/11/08 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2016/10/28 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2016/10/27 | 3,085 | 3,085 | 3,085 | 3,085 | 800 |
| 2016/10/26 | 3,050 | 3,055 | 3,050 | 3,055 | 1,100 |
| 2016/10/25 | 3,085 | 3,095 | 3,085 | 3,095 | 700 |
| 2016/10/24 | 3,090 | 3,135 | 3,045 | 3,055 | 2,600 |
| 2016/10/21 | 3,065 | 3,070 | 3,065 | 3,070 | 300 |
| 2016/10/20 | 3,065 | 3,065 | 3,065 | 3,065 | 200 |
| 2016/10/19 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2016/10/17 | 3,045 | 3,065 | 3,015 | 3,015 | 500 |
| 2016/10/13 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2016/10/12 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2016/10/11 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2016/10/05 | 3,040 | 3,060 | 3,040 | 3,060 | 300 |
| 2016/10/04 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2016/09/29 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2016/09/27 | 3,170 | 3,170 | 3,170 | 3,170 | 700 |
| 2016/09/26 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 |
| 2016/09/23 | 3,190 | 3,190 | 3,190 | 3,190 | 800 |
| 2016/09/21 | 3,060 | 3,125 | 3,060 | 3,065 | 1,500 |
| 2016/09/20 | 3,055 | 3,060 | 3,055 | 3,060 | 400 |
| 2016/09/16 | 3,085 | 3,090 | 3,070 | 3,070 | 300 |
| 2016/09/15 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2016/09/12 | 3,010 | 3,065 | 3,010 | 3,065 | 200 |
| 2016/08/31 | 3,035 | 3,035 | 3,010 | 3,010 | 200 |
| 2016/08/30 | 2,981 | 3,035 | 2,981 | 3,035 | 200 |
| 2016/08/29 | 3,095 | 3,095 | 2,981 | 3,030 | 1,500 |
| 2016/08/26 | 3,145 | 3,145 | 3,100 | 3,100 | 1,100 |
| 2016/08/25 | 3,130 | 3,145 | 3,130 | 3,145 | 900 |
| 2016/08/24 | 3,185 | 3,185 | 3,185 | 3,185 | 400 |
| 2016/08/23 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2016/08/22 | 3,145 | 3,195 | 3,145 | 3,180 | 900 |
| 2016/08/19 | 3,135 | 3,135 | 3,135 | 3,135 | 300 |
| 2016/08/18 | 3,135 | 3,135 | 3,135 | 3,135 | 200 |
| 2016/08/17 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
| 2016/08/16 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| 2016/08/15 | 3,225 | 3,225 | 3,200 | 3,200 | 300 |
| 2016/08/12 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2016/08/10 | 3,230 | 3,230 | 3,230 | 3,230 | 300 |
| 2016/08/01 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2016/07/29 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2016/07/28 | 3,160 | 3,200 | 3,160 | 3,200 | 500 |
| 2016/07/27 | 3,300 | 3,300 | 3,230 | 3,230 | 3,000 |
| 2016/07/26 | 3,320 | 3,330 | 3,320 | 3,330 | 1,800 |
| 2016/07/25 | 3,300 | 3,300 | 3,260 | 3,260 | 2,300 |
| 2016/07/22 | 3,375 | 3,430 | 3,375 | 3,405 | 600 |
| 2016/07/21 | 3,400 | 3,445 | 3,375 | 3,375 | 1,400 |
| 2016/07/19 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2016/07/15 | 3,280 | 3,335 | 3,280 | 3,335 | 300 |
| 2016/07/12 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2016/07/05 | 3,210 | 3,210 | 3,210 | 3,210 | 200 |
| 2016/07/04 | 3,345 | 3,345 | 3,275 | 3,275 | 1,000 |
| 2016/07/01 | 3,340 | 3,340 | 3,300 | 3,300 | 1,100 |
| 2016/06/30 | 3,220 | 3,290 | 3,220 | 3,290 | 1,100 |
| 2016/06/29 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2016/06/28 | 3,110 | 3,110 | 3,095 | 3,100 | 1,300 |
| 2016/06/27 | 3,080 | 3,080 | 3,080 | 3,080 | 600 |
| 2016/06/24 | 3,100 | 3,100 | 3,100 | 3,100 | 600 |
| 2016/06/22 | 3,020 | 3,020 | 3,020 | 3,020 | 300 |
| 2016/06/21 | 3,005 | 3,015 | 3,005 | 3,015 | 200 |
| 2016/06/20 | 3,070 | 3,070 | 3,000 | 3,000 | 200 |
| 2016/06/17 | 3,000 | 3,000 | 2,980 | 2,981 | 500 |
| 2016/06/16 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2016/06/14 | 3,050 | 3,050 | 2,855 | 2,855 | 800 |
| 2016/06/13 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2016/06/10 | 3,090 | 3,095 | 3,090 | 3,095 | 200 |
| 2016/06/09 | 3,095 | 3,095 | 3,095 | 3,095 | 600 |
| 2016/06/06 | 3,060 | 3,095 | 3,060 | 3,095 | 300 |
| 2016/06/03 | 3,050 | 3,060 | 2,988 | 3,060 | 2,700 |
| 2016/06/02 | 3,055 | 3,055 | 3,050 | 3,050 | 900 |
| 2016/06/01 | 3,065 | 3,100 | 3,065 | 3,095 | 300 |
| 2016/05/31 | 3,135 | 3,135 | 3,070 | 3,085 | 1,800 |
| 2016/05/30 | 3,155 | 3,155 | 3,155 | 3,155 | 300 |
| 2016/05/27 | 3,250 | 3,250 | 3,225 | 3,225 | 1,100 |
| 2016/05/26 | 3,210 | 3,210 | 3,195 | 3,195 | 900 |
| 2016/05/25 | 3,150 | 3,150 | 3,140 | 3,140 | 900 |
| 2016/05/24 | 3,100 | 3,220 | 3,100 | 3,220 | 700 |
| 2016/05/23 | 3,050 | 3,050 | 3,050 | 3,050 | 500 |
| 2016/05/20 | 3,060 | 3,115 | 3,050 | 3,050 | 3,200 |
| 2016/05/19 | 3,040 | 3,095 | 3,040 | 3,050 | 600 |
| 2016/05/18 | 3,110 | 3,125 | 3,030 | 3,030 | 1,400 |
| 2016/05/17 | 3,205 | 3,205 | 3,135 | 3,180 | 1,200 |
| 2016/05/13 | 3,320 | 3,345 | 3,200 | 3,200 | 2,600 |
| 2016/05/12 | 3,450 | 3,450 | 3,355 | 3,355 | 800 |
| 2016/05/11 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2016/05/10 | 3,420 | 3,420 | 3,365 | 3,365 | 600 |
| 2016/05/06 | 3,415 | 3,420 | 3,415 | 3,420 | 200 |
| 2016/05/02 | 3,430 | 3,495 | 3,415 | 3,415 | 1,600 |
| 2016/04/28 | 3,520 | 3,520 | 3,430 | 3,430 | 800 |
| 2016/04/27 | 3,590 | 3,590 | 3,590 | 3,590 | 600 |
| 2016/04/26 | 3,645 | 3,645 | 3,565 | 3,580 | 1,300 |
| 2016/04/25 | 3,610 | 3,610 | 3,610 | 3,610 | 600 |
| 2016/04/22 | 3,610 | 3,650 | 3,610 | 3,650 | 700 |
| 2016/04/21 | 3,700 | 3,700 | 3,600 | 3,630 | 1,900 |
| 2016/04/20 | 3,630 | 3,680 | 3,610 | 3,670 | 1,800 |
| 2016/04/19 | 3,650 | 3,650 | 3,650 | 3,650 | 300 |
| 2016/04/15 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2016/04/13 | 3,580 | 3,580 | 3,575 | 3,580 | 500 |
| 2016/04/05 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2016/04/01 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 2016/03/31 | 3,700 | 3,705 | 3,700 | 3,705 | 300 |
| 2016/03/29 | 3,640 | 3,640 | 3,640 | 3,640 | 200 |
| 2016/03/28 | 3,700 | 3,700 | 3,670 | 3,670 | 1,000 |
| 2016/03/25 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 |
| 2016/03/24 | 3,715 | 3,730 | 3,715 | 3,730 | 1,000 |
| 2016/03/23 | 3,705 | 3,710 | 3,700 | 3,710 | 500 |
| 2016/03/22 | 3,730 | 3,735 | 3,700 | 3,700 | 900 |
| 2016/03/18 | 3,735 | 3,790 | 3,735 | 3,790 | 400 |
| 2016/03/17 | 3,750 | 3,750 | 3,750 | 3,750 | 400 |
| 2016/03/16 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2016/03/15 | 3,735 | 3,735 | 3,735 | 3,735 | 100 |
| 2016/03/14 | 3,770 | 3,770 | 3,765 | 3,765 | 200 |
| 2016/03/11 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2016/03/10 | 3,795 | 3,795 | 3,725 | 3,760 | 300 |
| 2016/03/09 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 |
| 2016/03/04 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2016/03/02 | 3,750 | 3,750 | 3,710 | 3,710 | 300 |
| 2016/02/29 | 3,830 | 3,830 | 3,820 | 3,820 | 700 |
| 2016/02/26 | 3,785 | 3,785 | 3,760 | 3,760 | 1,700 |
| 2016/02/25 | 3,785 | 3,790 | 3,785 | 3,790 | 900 |
| 2016/02/24 | 3,800 | 3,800 | 3,800 | 3,800 | 1,100 |
| 2016/02/17 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2016/02/16 | 3,725 | 3,755 | 3,725 | 3,755 | 300 |
| 2016/02/12 | 3,740 | 3,795 | 3,700 | 3,795 | 300 |
| 2016/02/10 | 3,830 | 3,830 | 3,700 | 3,700 | 1,200 |
| 2016/02/04 | 3,900 | 3,900 | 3,900 | 3,900 | 600 |
| 2016/02/03 | 3,955 | 3,955 | 3,955 | 3,955 | 100 |
| 2016/02/02 | 3,950 | 3,950 | 3,905 | 3,905 | 300 |
| 2016/02/01 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2016/01/27 | 3,940 | 3,940 | 3,940 | 3,940 | 500 |
| 2016/01/26 | 3,920 | 3,920 | 3,900 | 3,910 | 800 |
| 2016/01/25 | 3,860 | 3,920 | 3,860 | 3,920 | 900 |
| 2016/01/22 | 3,915 | 3,930 | 3,900 | 3,930 | 700 |
| 2016/01/21 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2016/01/20 | 3,900 | 3,930 | 3,900 | 3,930 | 200 |
| 2016/01/19 | 3,850 | 3,900 | 3,850 | 3,890 | 500 |
| 2016/01/18 | 3,660 | 3,840 | 3,650 | 3,650 | 500 |
| 2016/01/15 | 3,750 | 3,800 | 3,660 | 3,660 | 500 |
| 2016/01/14 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2016/01/12 | 3,760 | 3,765 | 3,755 | 3,765 | 500 |
| 2016/01/07 | 3,970 | 3,970 | 3,970 | 3,970 | 200 |