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 |
|---|---|---|---|---|---|
| 2017/12/27 | 3,300 | 3,300 | 3,300 | 3,300 | 1,500 |
| 2017/12/26 | 3,280 | 3,280 | 3,225 | 3,235 | 1,800 |
| 2017/12/25 | 3,260 | 3,275 | 3,245 | 3,275 | 2,000 |
| 2017/12/22 | 3,255 | 3,255 | 3,215 | 3,215 | 700 |
| 2017/12/21 | 3,240 | 3,255 | 3,240 | 3,255 | 1,000 |
| 2017/12/20 | 3,220 | 3,220 | 3,200 | 3,215 | 400 |
| 2017/12/18 | 3,160 | 3,260 | 3,160 | 3,255 | 1,500 |
| 2017/12/15 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2017/12/12 | 3,150 | 3,150 | 3,110 | 3,125 | 1,300 |
| 2017/12/11 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 2017/12/08 | 3,130 | 3,140 | 3,130 | 3,140 | 1,500 |
| 2017/12/07 | 3,120 | 3,135 | 3,120 | 3,135 | 700 |
| 2017/12/06 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2017/12/05 | 3,100 | 3,100 | 3,090 | 3,090 | 200 |
| 2017/12/04 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2017/11/30 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2017/11/29 | 3,100 | 3,100 | 3,100 | 3,100 | 500 |
| 2017/11/28 | 3,140 | 3,140 | 3,090 | 3,090 | 1,100 |
| 2017/11/27 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 |
| 2017/11/24 | 3,115 | 3,115 | 3,105 | 3,110 | 1,100 |
| 2017/11/22 | 3,090 | 3,095 | 3,090 | 3,095 | 200 |
| 2017/11/21 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 2017/11/20 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 2017/11/17 | 3,095 | 3,095 | 3,090 | 3,090 | 400 |
| 2017/11/16 | 3,070 | 3,070 | 3,070 | 3,070 | 200 |
| 2017/11/15 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2017/11/13 | 3,100 | 3,100 | 3,070 | 3,070 | 1,000 |
| 2017/11/10 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2017/11/08 | 3,100 | 3,100 | 3,080 | 3,080 | 1,400 |
| 2017/11/07 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2017/11/06 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2017/11/02 | 3,095 | 3,100 | 3,085 | 3,085 | 600 |
| 2017/11/01 | 3,120 | 3,120 | 3,100 | 3,100 | 300 |
| 2017/10/31 | 3,110 | 3,110 | 3,080 | 3,080 | 600 |
| 2017/10/30 | 3,080 | 3,080 | 3,080 | 3,080 | 200 |
| 2017/10/27 | 3,085 | 3,085 | 3,080 | 3,080 | 700 |
| 2017/10/26 | 3,085 | 3,100 | 3,085 | 3,100 | 1,100 |
| 2017/10/25 | 3,100 | 3,115 | 3,100 | 3,115 | 800 |
| 2017/10/24 | 3,100 | 3,100 | 3,100 | 3,100 | 900 |
| 2017/10/23 | 3,115 | 3,115 | 3,115 | 3,115 | 500 |
| 2017/10/20 | 3,055 | 3,055 | 3,055 | 3,055 | 500 |
| 2017/10/19 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 |
| 2017/10/17 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2017/10/16 | 3,085 | 3,085 | 3,055 | 3,055 | 3,200 |
| 2017/10/13 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2017/10/12 | 3,095 | 3,095 | 3,095 | 3,095 | 200 |
| 2017/10/11 | 3,100 | 3,100 | 3,060 | 3,060 | 1,000 |
| 2017/10/10 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2017/10/06 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2017/10/05 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2017/10/04 | 3,075 | 3,075 | 3,050 | 3,050 | 300 |
| 2017/10/03 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2017/10/02 | 3,055 | 3,055 | 3,055 | 3,055 | 700 |
| 2017/09/29 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2017/09/28 | 3,095 | 3,095 | 3,075 | 3,090 | 300 |
| 2017/09/27 | 3,035 | 3,095 | 3,035 | 3,095 | 700 |
| 2017/09/26 | 3,085 | 3,110 | 3,085 | 3,110 | 1,000 |
| 2017/09/25 | 3,135 | 3,135 | 3,115 | 3,115 | 1,700 |
| 2017/09/22 | 3,105 | 3,110 | 3,105 | 3,105 | 800 |
| 2017/09/21 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2017/09/20 | 3,105 | 3,105 | 3,035 | 3,055 | 2,800 |
| 2017/09/19 | 3,100 | 3,105 | 3,100 | 3,105 | 300 |
| 2017/09/14 | 3,095 | 3,100 | 3,080 | 3,080 | 400 |
| 2017/09/11 | 3,100 | 3,100 | 3,100 | 3,100 | 600 |
| 2017/09/08 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2017/09/07 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2017/09/06 | 3,085 | 3,085 | 3,085 | 3,085 | 200 |
| 2017/09/05 | 3,085 | 3,085 | 3,085 | 3,085 | 200 |
| 2017/09/01 | 3,100 | 3,150 | 3,100 | 3,150 | 200 |
| 2017/08/31 | 3,100 | 3,100 | 3,100 | 3,100 | 400 |
| 2017/08/30 | 3,150 | 3,150 | 3,100 | 3,100 | 200 |
| 2017/08/29 | 3,125 | 3,125 | 3,090 | 3,090 | 1,200 |
| 2017/08/28 | 3,145 | 3,145 | 3,145 | 3,145 | 600 |
| 2017/08/25 | 3,145 | 3,145 | 3,120 | 3,120 | 600 |
| 2017/08/24 | 3,150 | 3,150 | 3,145 | 3,145 | 200 |
| 2017/08/23 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2017/08/22 | 3,120 | 3,160 | 3,120 | 3,155 | 400 |
| 2017/08/21 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2017/08/18 | 3,110 | 3,110 | 3,100 | 3,105 | 400 |
| 2017/08/17 | 3,110 | 3,120 | 3,110 | 3,120 | 200 |
| 2017/08/16 | 3,105 | 3,110 | 3,105 | 3,110 | 300 |
| 2017/08/10 | 3,290 | 3,290 | 3,090 | 3,175 | 4,000 |
| 2017/08/09 | 3,300 | 3,300 | 3,250 | 3,300 | 400 |
| 2017/08/07 | 3,300 | 3,300 | 3,240 | 3,300 | 400 |
| 2017/08/04 | 3,210 | 3,235 | 3,210 | 3,235 | 200 |
| 2017/08/03 | 3,215 | 3,215 | 3,215 | 3,215 | 100 |
| 2017/08/02 | 3,300 | 3,300 | 3,230 | 3,230 | 200 |
| 2017/08/01 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2017/07/31 | 3,250 | 3,300 | 3,250 | 3,300 | 1,500 |
| 2017/07/28 | 3,250 | 3,250 | 3,155 | 3,155 | 700 |
| 2017/07/27 | 3,300 | 3,350 | 3,300 | 3,320 | 3,500 |
| 2017/07/26 | 3,185 | 3,225 | 3,170 | 3,225 | 3,000 |
| 2017/07/25 | 3,125 | 3,170 | 3,120 | 3,170 | 4,400 |
| 2017/07/24 | 3,115 | 3,125 | 3,110 | 3,125 | 900 |
| 2017/07/21 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 2017/07/20 | 3,115 | 3,115 | 3,115 | 3,115 | 300 |
| 2017/07/19 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2017/07/18 | 3,060 | 3,065 | 3,055 | 3,060 | 800 |
| 2017/07/13 | 3,070 | 3,070 | 3,060 | 3,060 | 600 |
| 2017/07/12 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2017/07/11 | 3,075 | 3,075 | 3,065 | 3,065 | 700 |
| 2017/07/10 | 3,090 | 3,090 | 3,075 | 3,075 | 700 |
| 2017/07/07 | 3,125 | 3,125 | 3,065 | 3,065 | 400 |
| 2017/07/05 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2017/07/04 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2017/07/03 | 3,100 | 3,100 | 3,100 | 3,100 | 1,100 |
| 2017/06/30 | 3,100 | 3,100 | 3,070 | 3,095 | 1,500 |
| 2017/06/29 | 3,100 | 3,100 | 3,080 | 3,095 | 1,200 |
| 2017/06/28 | 3,085 | 3,085 | 3,070 | 3,070 | 700 |
| 2017/06/27 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2017/06/26 | 3,095 | 3,095 | 3,080 | 3,095 | 1,600 |
| 2017/06/23 | 3,095 | 3,095 | 3,095 | 3,095 | 700 |
| 2017/06/22 | 3,085 | 3,085 | 3,080 | 3,080 | 800 |
| 2017/06/21 | 3,085 | 3,085 | 3,085 | 3,085 | 500 |
| 2017/06/20 | 3,085 | 3,085 | 3,085 | 3,085 | 400 |
| 2017/06/19 | 3,105 | 3,105 | 3,085 | 3,085 | 1,200 |
| 2017/06/16 | 3,125 | 3,125 | 3,125 | 3,125 | 500 |
| 2017/06/15 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2017/06/13 | 3,125 | 3,125 | 3,125 | 3,125 | 300 |
| 2017/06/12 | 3,095 | 3,095 | 3,095 | 3,095 | 800 |
| 2017/06/09 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2017/06/06 | 3,150 | 3,150 | 3,120 | 3,125 | 400 |
| 2017/06/05 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2017/06/02 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2017/06/01 | 3,150 | 3,150 | 3,150 | 3,150 | 400 |
| 2017/05/29 | 3,140 | 3,150 | 3,140 | 3,150 | 1,900 |
| 2017/05/26 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 2017/05/25 | 3,150 | 3,150 | 3,150 | 3,150 | 800 |
| 2017/05/23 | 3,130 | 3,130 | 3,130 | 3,130 | 200 |
| 2017/05/22 | 3,140 | 3,140 | 3,130 | 3,130 | 1,200 |
| 2017/05/19 | 3,095 | 3,140 | 3,095 | 3,140 | 400 |
| 2017/05/18 | 3,120 | 3,120 | 3,065 | 3,065 | 300 |
| 2017/05/17 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2017/05/16 | 3,100 | 3,100 | 3,100 | 3,100 | 2,100 |
| 2017/05/15 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2017/05/11 | 3,130 | 3,145 | 3,105 | 3,145 | 500 |
| 2017/05/10 | 3,100 | 3,100 | 3,055 | 3,095 | 500 |
| 2017/05/09 | 3,050 | 3,105 | 3,050 | 3,100 | 700 |
| 2017/05/08 | 3,020 | 3,035 | 3,015 | 3,015 | 400 |
| 2017/05/01 | 3,060 | 3,060 | 3,060 | 3,060 | 200 |
| 2017/04/27 | 3,025 | 3,025 | 3,000 | 3,000 | 1,000 |
| 2017/04/26 | 3,040 | 3,050 | 3,025 | 3,025 | 1,000 |
| 2017/04/25 | 3,015 | 3,040 | 3,010 | 3,040 | 1,000 |
| 2017/04/24 | 3,030 | 3,030 | 3,005 | 3,015 | 800 |
| 2017/04/21 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2017/04/20 | 2,990 | 3,000 | 2,990 | 3,000 | 400 |
| 2017/04/19 | 2,990 | 2,990 | 2,990 | 2,990 | 300 |
| 2017/04/17 | 2,985 | 2,990 | 2,980 | 2,980 | 500 |
| 2017/04/14 | 3,005 | 3,005 | 2,985 | 2,985 | 300 |
| 2017/04/13 | 3,015 | 3,015 | 3,005 | 3,005 | 300 |
| 2017/04/12 | 3,095 | 3,095 | 3,045 | 3,050 | 1,300 |
| 2017/04/11 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2017/04/06 | 3,075 | 3,085 | 3,075 | 3,080 | 300 |
| 2017/04/05 | 3,080 | 3,090 | 3,080 | 3,090 | 200 |
| 2017/04/03 | 3,085 | 3,100 | 3,085 | 3,100 | 300 |
| 2017/03/31 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2017/03/30 | 3,075 | 3,090 | 3,075 | 3,090 | 300 |
| 2017/03/29 | 3,160 | 3,160 | 3,090 | 3,090 | 400 |
| 2017/03/28 | 3,185 | 3,185 | 3,110 | 3,150 | 1,900 |
| 2017/03/27 | 3,190 | 3,190 | 3,050 | 3,120 | 3,400 |
| 2017/03/24 | 3,170 | 3,170 | 3,170 | 3,170 | 900 |
| 2017/03/23 | 3,150 | 3,170 | 3,150 | 3,170 | 200 |
| 2017/03/22 | 3,140 | 3,170 | 3,130 | 3,130 | 1,200 |
| 2017/03/21 | 3,160 | 3,170 | 3,160 | 3,170 | 400 |
| 2017/03/17 | 3,120 | 3,130 | 3,120 | 3,130 | 400 |
| 2017/03/15 | 3,100 | 3,120 | 3,100 | 3,120 | 2,500 |
| 2017/03/13 | 3,100 | 3,100 | 3,085 | 3,100 | 800 |
| 2017/03/10 | 3,095 | 3,100 | 3,095 | 3,100 | 700 |
| 2017/03/09 | 3,095 | 3,100 | 3,095 | 3,095 | 900 |
| 2017/03/08 | 3,090 | 3,090 | 3,090 | 3,090 | 400 |
| 2017/03/07 | 3,100 | 3,115 | 3,075 | 3,075 | 3,800 |
| 2017/03/06 | 3,085 | 3,180 | 3,065 | 3,125 | 9,400 |
| 2017/02/28 | 3,085 | 3,085 | 3,085 | 3,085 | 800 |
| 2017/02/27 | 3,065 | 3,065 | 3,065 | 3,065 | 600 |
| 2017/02/24 | 3,065 | 3,065 | 3,065 | 3,065 | 2,500 |
| 2017/02/23 | 3,090 | 3,090 | 3,085 | 3,085 | 200 |
| 2017/02/22 | 3,080 | 3,080 | 3,065 | 3,065 | 400 |
| 2017/02/21 | 3,085 | 3,085 | 3,085 | 3,085 | 400 |
| 2017/02/20 | 3,095 | 3,095 | 3,085 | 3,085 | 200 |
| 2017/02/17 | 3,085 | 3,085 | 3,085 | 3,085 | 200 |
| 2017/02/15 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2017/02/13 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
| 2017/02/09 | 3,020 | 3,020 | 3,020 | 3,020 | 500 |
| 2017/02/03 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2017/02/02 | 3,055 | 3,090 | 3,055 | 3,090 | 500 |
| 2017/02/01 | 3,095 | 3,095 | 3,080 | 3,080 | 400 |
| 2017/01/31 | 3,080 | 3,100 | 3,075 | 3,100 | 600 |
| 2017/01/27 | 3,035 | 3,045 | 3,035 | 3,045 | 2,200 |
| 2017/01/26 | 3,070 | 3,100 | 3,070 | 3,100 | 2,100 |
| 2017/01/25 | 3,090 | 3,090 | 3,090 | 3,090 | 1,100 |
| 2017/01/24 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2017/01/20 | 3,085 | 3,085 | 3,085 | 3,085 | 300 |
| 2017/01/19 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2017/01/18 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2017/01/12 | 3,080 | 3,125 | 3,080 | 3,125 | 200 |
| 2017/01/11 | 3,075 | 3,075 | 3,075 | 3,075 | 200 |
| 2017/01/10 | 3,075 | 3,100 | 3,075 | 3,100 | 400 |
| 2017/01/06 | 3,130 | 3,130 | 3,100 | 3,100 | 400 |
| 2017/01/05 | 3,125 | 3,130 | 3,125 | 3,130 | 700 |
| 2017/01/04 | 3,075 | 3,130 | 3,075 | 3,125 | 300 |