日住サービス(8854)の株価時系列情報
日住サービス(8854)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 |
---|---|---|---|---|---|
1992/12/24 | 546 | 546 | 546 | 546 | 1,000 |
1992/12/22 | 550 | 550 | 546 | 546 | 15,000 |
1992/12/21 | 552 | 552 | 546 | 546 | 7,000 |
1992/12/18 | 540 | 545 | 540 | 545 | 9,000 |
1992/12/17 | 535 | 535 | 530 | 535 | 3,000 |
1992/12/16 | 540 | 540 | 540 | 540 | 5,000 |
1992/12/15 | 540 | 540 | 540 | 540 | 3,000 |
1992/12/14 | 535 | 545 | 535 | 545 | 5,000 |
1992/12/11 | 540 | 540 | 540 | 540 | 20,000 |
1992/12/10 | 505 | 510 | 505 | 505 | 27,000 |
1992/12/09 | 505 | 510 | 505 | 505 | 10,000 |
1992/12/04 | 505 | 505 | 505 | 505 | 2,000 |
1992/12/03 | 504 | 504 | 504 | 504 | 1,000 |
1992/12/01 | 495 | 500 | 495 | 500 | 3,000 |
1992/11/30 | 491 | 495 | 491 | 495 | 4,000 |
1992/11/27 | 490 | 490 | 490 | 490 | 2,000 |
1992/11/25 | 490 | 490 | 490 | 490 | 5,000 |
1992/11/24 | 485 | 485 | 485 | 485 | 2,000 |
1992/11/20 | 486 | 486 | 485 | 485 | 3,000 |
1992/11/19 | 483 | 483 | 483 | 483 | 3,000 |
1992/11/18 | 480 | 480 | 475 | 475 | 9,000 |
1992/11/16 | 487 | 490 | 487 | 490 | 10,000 |
1992/11/13 | 490 | 490 | 490 | 490 | 1,000 |
1992/11/12 | 500 | 500 | 490 | 490 | 3,000 |
1992/11/11 | 500 | 500 | 500 | 500 | 2,000 |
1992/11/09 | 510 | 510 | 510 | 510 | 1,000 |
1992/11/06 | 530 | 530 | 530 | 530 | 2,000 |
1992/10/29 | 540 | 540 | 540 | 540 | 1,000 |
1992/10/28 | 540 | 540 | 540 | 540 | 6,000 |
1992/10/27 | 540 | 540 | 540 | 540 | 5,000 |
1992/10/26 | 545 | 545 | 545 | 545 | 3,000 |
1992/10/23 | 540 | 540 | 540 | 540 | 1,000 |
1992/10/20 | 550 | 550 | 550 | 550 | 10,000 |
1992/10/19 | 550 | 550 | 550 | 550 | 8,000 |
1992/10/16 | 560 | 560 | 550 | 550 | 3,000 |
1992/10/15 | 560 | 560 | 560 | 560 | 3,000 |
1992/10/14 | 558 | 558 | 558 | 558 | 5,000 |
1992/10/08 | 550 | 550 | 550 | 550 | 1,000 |
1992/10/07 | 550 | 550 | 550 | 550 | 4,000 |
1992/10/06 | 550 | 550 | 540 | 550 | 3,000 |
1992/10/05 | 550 | 550 | 550 | 550 | 5,000 |
1992/10/01 | 550 | 550 | 549 | 550 | 13,000 |
1992/09/30 | 550 | 551 | 550 | 550 | 5,000 |
1992/09/28 | 556 | 556 | 555 | 555 | 2,000 |
1992/09/25 | 555 | 555 | 555 | 555 | 3,000 |
1992/09/18 | 540 | 550 | 540 | 550 | 5,000 |
1992/09/17 | 551 | 551 | 540 | 540 | 6,000 |
1992/09/11 | 595 | 595 | 580 | 580 | 4,000 |
1992/09/10 | 600 | 600 | 600 | 600 | 5,000 |
1992/09/08 | 644 | 644 | 640 | 640 | 2,000 |
1992/09/04 | 644 | 644 | 644 | 644 | 1,000 |
1992/09/03 | 650 | 650 | 644 | 644 | 3,000 |
1992/09/02 | 645 | 645 | 644 | 644 | 3,000 |
1992/09/01 | 625 | 650 | 625 | 645 | 26,000 |
1992/08/28 | 570 | 570 | 570 | 570 | 8,000 |
1992/08/27 | 530 | 530 | 530 | 530 | 5,000 |
1992/08/26 | 515 | 520 | 515 | 520 | 6,000 |
1992/08/25 | 505 | 510 | 500 | 510 | 13,000 |
1992/08/24 | 480 | 500 | 480 | 500 | 18,000 |
1992/08/21 | 465 | 468 | 465 | 468 | 14,000 |
1992/08/20 | 460 | 460 | 460 | 460 | 5,000 |
1992/08/18 | 464 | 464 | 460 | 464 | 7,000 |
1992/08/17 | 446 | 446 | 446 | 446 | 8,000 |
1992/08/03 | 625 | 625 | 625 | 625 | 1,000 |
1992/07/31 | 625 | 625 | 625 | 625 | 1,000 |
1992/07/28 | 690 | 690 | 690 | 690 | 8,000 |
1992/07/27 | 690 | 690 | 690 | 690 | 2,000 |
1992/07/24 | 690 | 690 | 690 | 690 | 3,000 |
1992/07/23 | 680 | 680 | 680 | 680 | 1,000 |
1992/07/21 | 680 | 680 | 680 | 680 | 2,000 |
1992/07/20 | 680 | 680 | 680 | 680 | 9,000 |
1992/07/17 | 680 | 680 | 680 | 680 | 2,000 |
1992/07/16 | 680 | 680 | 680 | 680 | 1,000 |
1992/07/15 | 680 | 680 | 680 | 680 | 1,000 |
1992/07/13 | 680 | 680 | 680 | 680 | 2,000 |
1992/07/06 | 680 | 680 | 680 | 680 | 2,000 |
1992/07/01 | 680 | 695 | 680 | 695 | 8,000 |
1992/06/30 | 717 | 717 | 717 | 717 | 1,000 |
1992/06/25 | 0 | 0 | 0 | 0 | 0 |
1992/06/25 | 1 -> 1.10 分割 | ||||
1992/06/24 | 880 | 880 | 880 | 880 | 1,000 |
1992/06/23 | 890 | 890 | 890 | 890 | 2,000 |
1992/06/22 | 895 | 895 | 895 | 895 | 1,000 |
1992/06/19 | 900 | 900 | 895 | 895 | 2,000 |
1992/06/15 | 910 | 910 | 910 | 910 | 3,000 |
1992/06/12 | 910 | 910 | 910 | 910 | 1,000 |
1992/06/10 | 910 | 910 | 910 | 910 | 2,000 |
1992/06/09 | 910 | 910 | 910 | 910 | 1,000 |
1992/06/05 | 910 | 910 | 910 | 910 | 1,000 |
1992/06/03 | 910 | 910 | 910 | 910 | 2,000 |
1992/06/02 | 910 | 910 | 910 | 910 | 2,000 |
1992/06/01 | 910 | 910 | 910 | 910 | 1,000 |
1992/05/29 | 910 | 910 | 910 | 910 | 3,000 |
1992/05/28 | 910 | 910 | 910 | 910 | 1,000 |
1992/05/27 | 910 | 910 | 910 | 910 | 1,000 |
1992/05/26 | 910 | 910 | 910 | 910 | 2,000 |
1992/05/22 | 930 | 930 | 930 | 930 | 2,000 |
1992/05/21 | 930 | 930 | 930 | 930 | 1,000 |
1992/05/20 | 930 | 930 | 930 | 930 | 1,000 |
1992/05/18 | 920 | 920 | 920 | 920 | 3,000 |
1992/05/15 | 910 | 910 | 910 | 910 | 1,000 |
1992/05/14 | 890 | 890 | 890 | 890 | 1,000 |
1992/05/13 | 870 | 870 | 870 | 870 | 1,000 |
1992/05/12 | 870 | 870 | 870 | 870 | 1,000 |
1992/05/11 | 850 | 850 | 850 | 850 | 1,000 |
1992/05/08 | 830 | 840 | 830 | 840 | 5,000 |
1992/05/06 | 820 | 820 | 820 | 820 | 2,000 |
1992/05/01 | 820 | 820 | 820 | 820 | 2,000 |
1992/04/30 | 810 | 810 | 810 | 810 | 2,000 |
1992/04/28 | 820 | 820 | 810 | 810 | 9,000 |
1992/04/24 | 805 | 815 | 805 | 815 | 5,000 |
1992/04/23 | 800 | 805 | 800 | 800 | 4,000 |
1992/04/22 | 800 | 800 | 800 | 800 | 1,000 |
1992/04/21 | 845 | 845 | 845 | 845 | 1,000 |
1992/04/17 | 850 | 850 | 850 | 850 | 2,000 |
1992/04/16 | 850 | 850 | 850 | 850 | 1,000 |
1992/04/10 | 850 | 850 | 850 | 850 | 1,000 |
1992/04/02 | 880 | 880 | 870 | 870 | 2,000 |
1992/04/01 | 880 | 880 | 880 | 880 | 3,000 |
1992/03/30 | 870 | 870 | 870 | 870 | 1,000 |
1992/03/25 | 933 | 933 | 915 | 915 | 3,000 |
1992/03/24 | 933 | 933 | 933 | 933 | 2,000 |
1992/03/19 | 943 | 943 | 943 | 943 | 250,000 |
1992/03/18 | 945 | 950 | 945 | 945 | 339,000 |
1992/03/17 | 950 | 950 | 950 | 950 | 72,000 |
1992/03/12 | 945 | 945 | 945 | 945 | 1,000 |
1992/03/11 | 950 | 950 | 950 | 950 | 1,000 |
1992/03/10 | 952 | 952 | 950 | 950 | 3,000 |
1992/03/06 | 951 | 952 | 951 | 952 | 2,000 |
1992/03/05 | 951 | 951 | 951 | 951 | 2,000 |
1992/03/02 | 951 | 951 | 950 | 951 | 5,000 |
1992/02/27 | 950 | 950 | 950 | 950 | 2,000 |
1992/02/26 | 950 | 950 | 950 | 950 | 1,000 |
1992/02/25 | 922 | 922 | 921 | 921 | 5,000 |
1992/02/24 | 920 | 930 | 920 | 920 | 6,000 |
1992/02/18 | 920 | 920 | 920 | 920 | 2,000 |
1992/02/13 | 901 | 920 | 901 | 920 | 2,000 |
1992/02/10 | 901 | 901 | 901 | 901 | 1,000 |
1992/02/06 | 890 | 890 | 890 | 890 | 3,000 |
1992/02/05 | 890 | 890 | 890 | 890 | 7,000 |
1992/02/04 | 885 | 890 | 885 | 890 | 6,000 |
1992/02/03 | 878 | 885 | 878 | 885 | 8,000 |
1992/01/31 | 875 | 878 | 873 | 878 | 9,000 |
1992/01/30 | 885 | 885 | 875 | 875 | 9,000 |
1992/01/29 | 876 | 885 | 875 | 885 | 5,000 |
1992/01/28 | 885 | 885 | 875 | 875 | 3,000 |
1992/01/27 | 885 | 885 | 885 | 885 | 7,000 |
1992/01/23 | 885 | 885 | 885 | 885 | 1,000 |
1992/01/22 | 890 | 890 | 890 | 890 | 2,000 |
1992/01/16 | 890 | 890 | 890 | 890 | 1,000 |
1992/01/14 | 890 | 900 | 890 | 900 | 5,000 |
1992/01/10 | 910 | 910 | 885 | 900 | 6,000 |
1992/01/09 | 920 | 920 | 920 | 920 | 2,000 |
1992/01/07 | 930 | 930 | 930 | 930 | 13,000 |