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 |
|---|---|---|---|---|---|
| 2021/12/29 | 1,082 | 1,082 | 1,059 | 1,059 | 600 |
| 2021/12/28 | 1,100 | 1,100 | 1,083 | 1,098 | 5,000 |
| 2021/12/27 | 1,098 | 1,098 | 1,088 | 1,098 | 5,800 |
| 2021/12/24 | 1,086 | 1,097 | 1,081 | 1,097 | 5,800 |
| 2021/12/23 | 1,065 | 1,075 | 1,063 | 1,075 | 1,400 |
| 2021/12/22 | 1,069 | 1,075 | 1,069 | 1,075 | 1,900 |
| 2021/12/21 | 1,070 | 1,070 | 1,067 | 1,070 | 1,800 |
| 2021/12/20 | 1,067 | 1,068 | 1,067 | 1,068 | 1,000 |
| 2021/12/17 | 1,060 | 1,060 | 1,060 | 1,060 | 400 |
| 2021/12/16 | 1,089 | 1,089 | 1,063 | 1,070 | 1,700 |
| 2021/12/13 | 1,094 | 1,094 | 1,080 | 1,080 | 1,300 |
| 2021/12/10 | 1,098 | 1,098 | 1,094 | 1,094 | 3,400 |
| 2021/12/09 | 1,098 | 1,098 | 1,092 | 1,098 | 3,600 |
| 2021/12/08 | 1,096 | 1,097 | 1,088 | 1,097 | 5,500 |
| 2021/12/07 | 1,080 | 1,090 | 1,080 | 1,087 | 2,000 |
| 2021/12/06 | 1,077 | 1,085 | 1,077 | 1,085 | 500 |
| 2021/12/03 | 1,074 | 1,093 | 1,073 | 1,089 | 2,000 |
| 2021/12/02 | 1,064 | 1,075 | 1,062 | 1,074 | 4,200 |
| 2021/12/01 | 1,074 | 1,074 | 1,058 | 1,073 | 600 |
| 2021/11/30 | 1,061 | 1,073 | 1,061 | 1,073 | 300 |
| 2021/11/29 | 1,070 | 1,078 | 1,069 | 1,069 | 5,700 |
| 2021/11/26 | 1,070 | 1,070 | 1,063 | 1,070 | 3,500 |
| 2021/11/25 | 1,048 | 1,078 | 1,048 | 1,066 | 5,300 |
| 2021/11/24 | 1,030 | 1,039 | 1,030 | 1,031 | 1,600 |
| 2021/11/22 | 1,038 | 1,038 | 1,030 | 1,030 | 300 |
| 2021/11/19 | 1,017 | 1,050 | 1,007 | 1,050 | 4,200 |
| 2021/11/18 | 1,000 | 1,017 | 1,000 | 1,017 | 2,300 |
| 2021/11/17 | 996 | 1,015 | 996 | 1,010 | 3,300 |
| 2021/11/16 | 995 | 995 | 994 | 994 | 200 |
| 2021/11/15 | 990 | 994 | 990 | 994 | 500 |
| 2021/11/12 | 975 | 990 | 975 | 990 | 800 |
| 2021/11/11 | 991 | 991 | 967 | 967 | 300 |
| 2021/11/10 | 991 | 991 | 991 | 991 | 100 |
| 2021/11/09 | 993 | 993 | 985 | 985 | 200 |
| 2021/11/08 | 985 | 985 | 985 | 985 | 100 |
| 2021/11/05 | 980 | 1,000 | 980 | 1,000 | 2,200 |
| 2021/11/04 | 965 | 980 | 965 | 980 | 200 |
| 2021/11/02 | 978 | 978 | 965 | 965 | 600 |
| 2021/11/01 | 1,001 | 1,001 | 980 | 980 | 1,100 |
| 2021/10/29 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2021/10/27 | 1,018 | 1,018 | 988 | 988 | 3,400 |
| 2021/10/26 | 1,025 | 1,025 | 1,010 | 1,018 | 2,800 |
| 2021/10/25 | 1,029 | 1,029 | 1,000 | 1,025 | 4,100 |
| 2021/10/22 | 994 | 1,000 | 991 | 1,000 | 3,800 |
| 2021/10/21 | 1,000 | 1,000 | 980 | 999 | 2,300 |
| 2021/10/20 | 982 | 994 | 982 | 994 | 400 |
| 2021/10/19 | 998 | 998 | 994 | 994 | 200 |
| 2021/10/18 | 998 | 999 | 998 | 999 | 200 |
| 2021/10/15 | 950 | 998 | 950 | 998 | 1,400 |
| 2021/10/14 | 970 | 970 | 955 | 955 | 500 |
| 2021/10/12 | 970 | 970 | 970 | 970 | 500 |
| 2021/10/11 | 975 | 975 | 960 | 970 | 700 |
| 2021/10/08 | 977 | 998 | 966 | 966 | 900 |
| 2021/10/07 | 978 | 979 | 978 | 979 | 300 |
| 2021/10/06 | 1,000 | 1,000 | 968 | 968 | 1,500 |
| 2021/10/05 | 999 | 999 | 999 | 999 | 500 |
| 2021/10/04 | 1,022 | 1,022 | 999 | 1,000 | 800 |
| 2021/10/01 | 1,038 | 1,045 | 1,022 | 1,022 | 2,300 |
| 2021/09/30 | 1,055 | 1,060 | 1,050 | 1,054 | 2,700 |
| 2021/09/29 | 1,100 | 1,100 | 1,035 | 1,050 | 3,400 |
| 2021/09/29 | 1 -> 4.00 分割 | ||||
| 2021/09/28 | 4,230 | 4,230 | 4,160 | 4,205 | 1,700 |
| 2021/09/27 | 4,195 | 4,195 | 4,130 | 4,155 | 1,900 |
| 2021/09/24 | 4,200 | 4,200 | 4,190 | 4,195 | 1,400 |
| 2021/09/22 | 4,200 | 4,200 | 4,195 | 4,195 | 600 |
| 2021/09/21 | 4,160 | 4,200 | 4,155 | 4,200 | 1,000 |
| 2021/09/17 | 4,110 | 4,170 | 4,105 | 4,170 | 1,000 |
| 2021/09/16 | 4,150 | 4,150 | 4,105 | 4,135 | 600 |
| 2021/09/15 | 4,180 | 4,180 | 4,180 | 4,180 | 200 |
| 2021/09/14 | 4,250 | 4,250 | 4,130 | 4,130 | 1,200 |
| 2021/09/13 | 4,070 | 4,200 | 4,070 | 4,200 | 900 |
| 2021/09/10 | 4,045 | 4,125 | 4,045 | 4,125 | 400 |
| 2021/09/09 | 4,050 | 4,050 | 4,050 | 4,050 | 200 |
| 2021/09/08 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2021/09/07 | 4,080 | 4,080 | 4,070 | 4,070 | 300 |
| 2021/09/06 | 4,155 | 4,200 | 4,145 | 4,145 | 800 |
| 2021/09/03 | 4,170 | 4,170 | 4,155 | 4,155 | 400 |
| 2021/09/02 | 4,175 | 4,175 | 4,175 | 4,175 | 100 |
| 2021/08/31 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2021/08/30 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2021/08/27 | 4,200 | 4,200 | 4,080 | 4,200 | 1,900 |
| 2021/08/26 | 4,200 | 4,200 | 4,200 | 4,200 | 900 |
| 2021/08/25 | 4,155 | 4,200 | 4,140 | 4,200 | 1,600 |
| 2021/08/24 | 4,200 | 4,200 | 4,160 | 4,160 | 1,700 |
| 2021/08/23 | 3,960 | 4,150 | 3,960 | 4,150 | 3,500 |
| 2021/08/20 | 3,900 | 4,050 | 3,900 | 4,030 | 2,200 |
| 2021/08/18 | 4,000 | 4,000 | 3,960 | 3,960 | 1,500 |
| 2021/08/17 | 3,920 | 4,000 | 3,890 | 4,000 | 1,600 |
| 2021/08/16 | 3,920 | 3,920 | 3,920 | 3,920 | 900 |
| 2021/08/13 | 3,990 | 3,990 | 3,900 | 3,920 | 2,400 |
| 2021/08/12 | 3,905 | 3,910 | 3,740 | 3,900 | 6,700 |
| 2021/08/04 | 3,450 | 3,455 | 3,400 | 3,415 | 1,500 |
| 2021/08/03 | 3,435 | 3,465 | 3,400 | 3,400 | 1,700 |
| 2021/08/02 | 3,465 | 3,575 | 3,460 | 3,490 | 3,300 |
| 2021/07/30 | 3,590 | 3,610 | 3,565 | 3,590 | 800 |
| 2021/07/29 | 3,660 | 3,660 | 3,660 | 3,660 | 500 |
| 2021/07/28 | 3,700 | 3,730 | 3,700 | 3,730 | 300 |
| 2021/07/27 | 3,740 | 3,740 | 3,740 | 3,740 | 1,400 |
| 2021/07/26 | 3,735 | 3,735 | 3,690 | 3,715 | 2,100 |
| 2021/07/21 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 |
| 2021/07/16 | 3,750 | 3,750 | 3,750 | 3,750 | 700 |
| 2021/07/15 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 2021/07/14 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2021/07/13 | 3,750 | 3,750 | 3,750 | 3,750 | 800 |
| 2021/07/12 | 3,745 | 3,750 | 3,745 | 3,750 | 200 |
| 2021/07/09 | 3,810 | 3,810 | 3,810 | 3,810 | 200 |
| 2021/07/07 | 3,865 | 3,865 | 3,865 | 3,865 | 300 |
| 2021/07/05 | 3,900 | 3,900 | 3,865 | 3,865 | 900 |
| 2021/07/02 | 3,880 | 3,880 | 3,865 | 3,865 | 1,100 |
| 2021/07/01 | 3,865 | 3,865 | 3,865 | 3,865 | 2,000 |
| 2021/06/30 | 3,895 | 3,895 | 3,865 | 3,865 | 400 |
| 2021/06/29 | 3,935 | 3,935 | 3,905 | 3,905 | 1,200 |
| 2021/06/28 | 3,920 | 3,920 | 3,820 | 3,900 | 1,200 |
| 2021/06/25 | 3,915 | 3,915 | 3,835 | 3,915 | 1,100 |
| 2021/06/24 | 3,860 | 3,895 | 3,850 | 3,890 | 600 |
| 2021/06/23 | 3,835 | 3,890 | 3,805 | 3,890 | 600 |
| 2021/06/21 | 3,805 | 3,805 | 3,805 | 3,805 | 200 |
| 2021/06/18 | 3,805 | 3,820 | 3,800 | 3,820 | 500 |
| 2021/06/17 | 3,835 | 3,835 | 3,805 | 3,805 | 300 |
| 2021/06/16 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2021/06/15 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2021/06/14 | 3,810 | 3,810 | 3,800 | 3,800 | 300 |
| 2021/06/11 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2021/06/08 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2021/06/07 | 3,870 | 3,870 | 3,825 | 3,850 | 500 |
| 2021/06/02 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 2021/06/01 | 3,850 | 3,850 | 3,845 | 3,845 | 300 |
| 2021/05/31 | 3,840 | 3,840 | 3,840 | 3,840 | 200 |
| 2021/05/27 | 3,910 | 3,910 | 3,910 | 3,910 | 600 |
| 2021/05/26 | 3,895 | 3,895 | 3,890 | 3,890 | 600 |
| 2021/05/25 | 3,910 | 3,910 | 3,700 | 3,885 | 6,500 |
| 2021/05/24 | 3,885 | 3,885 | 3,885 | 3,885 | 100 |
| 2021/05/21 | 3,850 | 3,850 | 3,850 | 3,850 | 500 |
| 2021/05/19 | 3,930 | 3,930 | 3,865 | 3,865 | 200 |
| 2021/05/18 | 3,930 | 3,930 | 3,930 | 3,930 | 400 |
| 2021/05/17 | 3,935 | 3,935 | 3,910 | 3,910 | 400 |
| 2021/05/14 | 3,875 | 3,875 | 3,875 | 3,875 | 100 |
| 2021/05/13 | 3,800 | 3,875 | 3,800 | 3,875 | 900 |
| 2021/05/10 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2021/05/07 | 3,835 | 3,835 | 3,835 | 3,835 | 100 |
| 2021/05/06 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2021/04/27 | 3,875 | 3,875 | 3,805 | 3,805 | 700 |
| 2021/04/26 | 3,835 | 3,850 | 3,835 | 3,850 | 1,000 |
| 2021/04/23 | 3,835 | 3,835 | 3,770 | 3,835 | 800 |
| 2021/04/22 | 3,850 | 3,850 | 3,835 | 3,835 | 300 |
| 2021/04/21 | 3,820 | 3,830 | 3,820 | 3,830 | 1,000 |
| 2021/04/20 | 3,805 | 3,820 | 3,770 | 3,820 | 600 |
| 2021/04/16 | 3,835 | 3,840 | 3,835 | 3,840 | 200 |
| 2021/04/13 | 3,800 | 3,820 | 3,800 | 3,800 | 1,400 |
| 2021/04/12 | 3,800 | 3,830 | 3,795 | 3,800 | 5,300 |
| 2021/04/09 | 3,790 | 3,800 | 3,790 | 3,800 | 500 |
| 2021/04/08 | 3,750 | 3,790 | 3,750 | 3,790 | 700 |
| 2021/04/07 | 3,720 | 3,740 | 3,720 | 3,740 | 200 |
| 2021/04/05 | 3,720 | 3,720 | 3,720 | 3,720 | 800 |
| 2021/03/29 | 3,700 | 3,710 | 3,700 | 3,710 | 1,300 |
| 2021/03/26 | 3,690 | 3,690 | 3,650 | 3,650 | 700 |
| 2021/03/25 | 3,695 | 3,695 | 3,695 | 3,695 | 600 |
| 2021/03/24 | 3,635 | 3,635 | 3,635 | 3,635 | 200 |
| 2021/03/22 | 3,750 | 3,750 | 3,600 | 3,630 | 3,600 |
| 2021/03/19 | 3,745 | 3,750 | 3,745 | 3,750 | 500 |
| 2021/03/12 | 3,750 | 3,750 | 3,710 | 3,710 | 300 |
| 2021/03/10 | 3,720 | 3,745 | 3,710 | 3,710 | 300 |
| 2021/03/05 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2021/03/03 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
| 2021/03/02 | 3,710 | 3,710 | 3,710 | 3,710 | 600 |
| 2021/03/01 | 3,795 | 3,795 | 3,795 | 3,795 | 500 |
| 2021/02/26 | 3,740 | 3,740 | 3,725 | 3,725 | 800 |
| 2021/02/25 | 3,720 | 3,800 | 3,720 | 3,800 | 2,000 |
| 2021/02/24 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
| 2021/02/22 | 3,850 | 3,850 | 3,710 | 3,765 | 500 |
| 2021/02/17 | 3,815 | 3,815 | 3,740 | 3,740 | 300 |
| 2021/02/16 | 3,720 | 3,820 | 3,700 | 3,820 | 500 |
| 2021/02/12 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2021/02/10 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 2021/02/09 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2021/02/04 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2021/02/02 | 3,720 | 3,720 | 3,720 | 3,720 | 200 |
| 2021/01/27 | 3,790 | 3,790 | 3,790 | 3,790 | 600 |
| 2021/01/26 | 3,800 | 3,800 | 3,715 | 3,715 | 900 |
| 2021/01/25 | 3,790 | 3,790 | 3,790 | 3,790 | 500 |
| 2021/01/21 | 3,765 | 3,765 | 3,755 | 3,755 | 500 |
| 2021/01/20 | 3,780 | 3,780 | 3,765 | 3,765 | 600 |
| 2021/01/18 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2021/01/15 | 3,780 | 3,785 | 3,780 | 3,785 | 400 |
| 2021/01/12 | 3,800 | 3,800 | 3,795 | 3,795 | 500 |
| 2021/01/06 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |