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 |
---|---|---|---|---|---|
1995/12/29 | 785 | 786 | 785 | 786 | 8,000 |
1995/12/27 | 786 | 786 | 780 | 780 | 7,000 |
1995/12/26 | 789 | 790 | 786 | 786 | 12,000 |
1995/12/25 | 785 | 795 | 785 | 790 | 45,000 |
1995/12/22 | 752 | 780 | 752 | 780 | 6,000 |
1995/12/21 | 735 | 740 | 730 | 740 | 41,000 |
1995/12/20 | 735 | 735 | 735 | 735 | 1,000 |
1995/12/19 | 735 | 735 | 730 | 730 | 12,000 |
1995/12/18 | 735 | 735 | 725 | 735 | 7,000 |
1995/12/15 | 735 | 735 | 730 | 730 | 3,000 |
1995/12/14 | 730 | 730 | 730 | 730 | 7,000 |
1995/12/13 | 720 | 730 | 720 | 730 | 12,000 |
1995/12/12 | 688 | 700 | 688 | 700 | 8,000 |
1995/12/11 | 691 | 691 | 691 | 691 | 6,000 |
1995/12/08 | 685 | 691 | 685 | 690 | 11,000 |
1995/12/07 | 685 | 685 | 685 | 685 | 5,000 |
1995/12/06 | 685 | 685 | 685 | 685 | 3,000 |
1995/12/04 | 681 | 681 | 680 | 680 | 2,000 |
1995/12/01 | 680 | 680 | 680 | 680 | 4,000 |
1995/11/30 | 670 | 670 | 670 | 670 | 3,000 |
1995/11/29 | 680 | 680 | 680 | 680 | 4,000 |
1995/11/28 | 680 | 685 | 680 | 685 | 2,000 |
1995/11/27 | 679 | 685 | 679 | 685 | 5,000 |
1995/11/24 | 680 | 680 | 680 | 680 | 3,000 |
1995/11/22 | 674 | 680 | 674 | 680 | 8,000 |
1995/11/20 | 679 | 679 | 679 | 679 | 1,000 |
1995/11/17 | 662 | 662 | 662 | 662 | 1,000 |
1995/11/15 | 661 | 661 | 661 | 661 | 3,000 |
1995/11/14 | 648 | 650 | 647 | 650 | 18,000 |
1995/11/13 | 638 | 648 | 638 | 648 | 5,000 |
1995/11/09 | 648 | 648 | 648 | 648 | 6,000 |
1995/11/08 | 645 | 645 | 645 | 645 | 4,000 |
1995/11/07 | 645 | 645 | 645 | 645 | 1,000 |
1995/11/01 | 644 | 645 | 644 | 645 | 5,000 |
1995/10/31 | 648 | 648 | 648 | 648 | 2,000 |
1995/10/26 | 679 | 679 | 679 | 679 | 1,000 |
1995/10/25 | 680 | 680 | 680 | 680 | 1,000 |
1995/10/23 | 675 | 679 | 675 | 679 | 4,000 |
1995/10/20 | 685 | 685 | 680 | 680 | 4,000 |
1995/10/18 | 695 | 695 | 695 | 695 | 2,000 |
1995/10/17 | 695 | 695 | 695 | 695 | 1,000 |
1995/10/16 | 680 | 680 | 680 | 680 | 1,000 |
1995/10/13 | 665 | 665 | 665 | 665 | 1,000 |
1995/10/12 | 670 | 670 | 670 | 670 | 3,000 |
1995/10/11 | 675 | 675 | 675 | 675 | 2,000 |
1995/10/09 | 670 | 670 | 670 | 670 | 2,000 |
1995/10/05 | 700 | 700 | 700 | 700 | 1,000 |
1995/10/02 | 712 | 712 | 712 | 712 | 1,000 |
1995/09/29 | 698 | 698 | 697 | 697 | 12,000 |
1995/09/28 | 698 | 699 | 698 | 699 | 2,000 |
1995/09/27 | 698 | 698 | 697 | 698 | 11,000 |
1995/09/26 | 698 | 698 | 685 | 697 | 11,000 |
1995/09/25 | 700 | 700 | 700 | 700 | 2,000 |
1995/09/22 | 699 | 699 | 699 | 699 | 172,000 |
1995/09/21 | 710 | 710 | 699 | 699 | 173,000 |
1995/09/20 | 710 | 730 | 710 | 730 | 3,000 |
1995/09/19 | 710 | 710 | 710 | 710 | 2,000 |
1995/09/18 | 705 | 705 | 705 | 705 | 3,000 |
1995/09/13 | 735 | 735 | 735 | 735 | 5,000 |
1995/09/12 | 735 | 735 | 730 | 730 | 4,000 |
1995/09/08 | 735 | 735 | 730 | 730 | 4,000 |
1995/09/07 | 730 | 731 | 730 | 730 | 14,000 |
1995/09/06 | 730 | 730 | 730 | 730 | 16,000 |
1995/09/05 | 730 | 730 | 730 | 730 | 5,000 |
1995/09/04 | 730 | 735 | 730 | 730 | 26,000 |
1995/09/01 | 740 | 740 | 730 | 730 | 7,000 |
1995/08/31 | 730 | 739 | 730 | 734 | 6,000 |
1995/08/30 | 720 | 725 | 720 | 720 | 14,000 |
1995/08/29 | 728 | 728 | 704 | 708 | 7,000 |
1995/08/28 | 720 | 729 | 720 | 729 | 11,000 |
1995/08/25 | 704 | 705 | 704 | 704 | 6,000 |
1995/08/24 | 680 | 699 | 680 | 699 | 2,000 |
1995/08/23 | 685 | 685 | 680 | 680 | 9,000 |
1995/08/22 | 719 | 719 | 700 | 700 | 4,000 |
1995/08/21 | 720 | 720 | 720 | 720 | 31,000 |
1995/08/18 | 710 | 710 | 710 | 710 | 9,000 |
1995/08/17 | 670 | 700 | 670 | 695 | 13,000 |
1995/08/16 | 655 | 665 | 654 | 665 | 11,000 |
1995/08/15 | 621 | 635 | 621 | 635 | 8,000 |
1995/08/14 | 610 | 620 | 610 | 620 | 5,000 |
1995/08/11 | 615 | 620 | 610 | 610 | 3,000 |
1995/08/10 | 620 | 620 | 615 | 615 | 2,000 |
1995/08/08 | 620 | 620 | 615 | 615 | 5,000 |
1995/08/04 | 610 | 620 | 610 | 620 | 2,000 |
1995/08/03 | 610 | 620 | 610 | 620 | 7,000 |
1995/08/02 | 615 | 615 | 615 | 615 | 1,000 |
1995/08/01 | 615 | 615 | 615 | 615 | 3,000 |
1995/07/31 | 611 | 611 | 610 | 610 | 2,000 |
1995/07/28 | 606 | 610 | 606 | 610 | 2,000 |
1995/07/26 | 615 | 615 | 610 | 610 | 10,000 |
1995/07/25 | 615 | 615 | 615 | 615 | 10,000 |
1995/07/24 | 610 | 610 | 610 | 610 | 1,000 |
1995/07/21 | 615 | 615 | 615 | 615 | 5,000 |
1995/07/20 | 615 | 615 | 615 | 615 | 1,000 |
1995/07/19 | 625 | 625 | 625 | 625 | 7,000 |
1995/07/18 | 635 | 640 | 625 | 625 | 5,000 |
1995/07/17 | 615 | 635 | 615 | 635 | 4,000 |
1995/07/13 | 612 | 612 | 610 | 610 | 8,000 |
1995/07/12 | 608 | 608 | 605 | 608 | 3,000 |
1995/07/11 | 595 | 595 | 590 | 590 | 13,000 |
1995/07/10 | 600 | 615 | 585 | 585 | 34,000 |
1995/07/07 | 590 | 590 | 590 | 590 | 28,000 |
1995/07/06 | 590 | 590 | 590 | 590 | 3,000 |
1995/07/05 | 601 | 601 | 601 | 601 | 2,000 |
1995/07/04 | 610 | 610 | 610 | 610 | 1,000 |
1995/07/03 | 615 | 615 | 610 | 610 | 3,000 |
1995/06/30 | 615 | 615 | 615 | 615 | 1,000 |
1995/06/29 | 628 | 629 | 610 | 610 | 12,000 |
1995/06/28 | 630 | 630 | 630 | 630 | 4,000 |
1995/06/27 | 630 | 630 | 626 | 626 | 4,000 |
1995/06/23 | 610 | 610 | 610 | 610 | 1,000 |
1995/06/22 | 590 | 592 | 590 | 592 | 4,000 |
1995/06/21 | 590 | 590 | 590 | 590 | 1,000 |
1995/06/20 | 590 | 590 | 590 | 590 | 1,000 |
1995/06/19 | 590 | 590 | 590 | 590 | 1,000 |
1995/06/16 | 591 | 591 | 590 | 590 | 5,000 |
1995/06/14 | 590 | 590 | 590 | 590 | 1,000 |
1995/06/13 | 591 | 591 | 591 | 591 | 1,000 |
1995/06/07 | 621 | 621 | 621 | 621 | 1,000 |
1995/06/05 | 680 | 680 | 680 | 680 | 1,000 |
1995/06/02 | 685 | 685 | 685 | 685 | 2,000 |
1995/06/01 | 685 | 685 | 680 | 680 | 4,000 |
1995/05/31 | 685 | 685 | 685 | 685 | 4,000 |
1995/05/30 | 686 | 690 | 686 | 686 | 5,000 |
1995/05/29 | 680 | 681 | 680 | 681 | 2,000 |
1995/05/26 | 680 | 680 | 680 | 680 | 4,000 |
1995/05/25 | 700 | 700 | 695 | 695 | 8,000 |
1995/05/24 | 701 | 701 | 700 | 700 | 4,000 |
1995/05/23 | 710 | 710 | 701 | 701 | 10,000 |
1995/05/22 | 720 | 720 | 710 | 710 | 10,000 |
1995/05/19 | 720 | 720 | 710 | 710 | 4,000 |
1995/05/18 | 725 | 730 | 715 | 715 | 11,000 |
1995/05/17 | 715 | 715 | 715 | 715 | 5,000 |
1995/05/16 | 704 | 710 | 704 | 710 | 9,000 |
1995/05/15 | 710 | 710 | 699 | 699 | 7,000 |
1995/05/12 | 700 | 710 | 700 | 710 | 10,000 |
1995/05/11 | 700 | 700 | 695 | 695 | 12,000 |
1995/05/10 | 710 | 710 | 709 | 709 | 7,000 |
1995/05/09 | 725 | 735 | 720 | 720 | 14,000 |
1995/05/08 | 695 | 715 | 695 | 715 | 8,000 |
1995/05/02 | 665 | 690 | 665 | 690 | 18,000 |
1995/05/01 | 665 | 665 | 660 | 660 | 4,000 |
1995/04/28 | 646 | 665 | 646 | 660 | 9,000 |
1995/04/27 | 630 | 645 | 630 | 645 | 12,000 |
1995/04/26 | 617 | 627 | 607 | 627 | 8,000 |
1995/04/25 | 600 | 607 | 600 | 607 | 12,000 |
1995/04/24 | 600 | 600 | 600 | 600 | 28,000 |
1995/04/21 | 596 | 600 | 596 | 600 | 24,000 |
1995/04/20 | 595 | 595 | 595 | 595 | 5,000 |
1995/04/19 | 597 | 597 | 595 | 595 | 49,000 |
1995/04/18 | 599 | 599 | 599 | 599 | 9,000 |
1995/04/17 | 599 | 600 | 599 | 599 | 8,000 |
1995/04/14 | 600 | 600 | 599 | 599 | 14,000 |
1995/04/13 | 599 | 604 | 599 | 600 | 28,000 |
1995/04/12 | 598 | 600 | 595 | 599 | 18,000 |
1995/04/11 | 558 | 593 | 558 | 593 | 29,000 |
1995/04/10 | 561 | 562 | 553 | 553 | 20,000 |
1995/04/07 | 588 | 588 | 562 | 562 | 22,000 |
1995/04/06 | 618 | 618 | 600 | 600 | 14,000 |
1995/04/05 | 624 | 625 | 619 | 619 | 8,000 |
1995/04/04 | 620 | 625 | 620 | 624 | 10,000 |
1995/04/03 | 620 | 630 | 620 | 630 | 10,000 |
1995/03/31 | 646 | 646 | 645 | 645 | 9,000 |
1995/03/30 | 670 | 670 | 651 | 651 | 2,000 |
1995/03/29 | 650 | 675 | 650 | 675 | 22,000 |
1995/03/28 | 657 | 657 | 650 | 650 | 26,000 |
1995/03/24 | 697 | 697 | 697 | 697 | 3,000 |
1995/03/23 | 700 | 700 | 700 | 700 | 9,000 |
1995/03/20 | 769 | 769 | 750 | 755 | 5,000 |
1995/03/17 | 777 | 777 | 777 | 777 | 1,000 |
1995/03/15 | 779 | 779 | 779 | 779 | 171,000 |
1995/03/14 | 780 | 780 | 779 | 779 | 171,000 |
1995/03/13 | 780 | 780 | 780 | 780 | 1,000 |
1995/03/10 | 790 | 790 | 790 | 790 | 2,000 |
1995/03/09 | 798 | 798 | 798 | 798 | 1,000 |
1995/03/08 | 828 | 828 | 828 | 828 | 284,000 |
1995/03/07 | 829 | 829 | 828 | 828 | 283,000 |
1995/03/06 | 829 | 829 | 829 | 829 | 1,000 |
1995/03/03 | 829 | 830 | 829 | 830 | 3,000 |
1995/03/02 | 830 | 830 | 830 | 830 | 4,000 |
1995/03/01 | 845 | 850 | 845 | 850 | 5,000 |
1995/02/28 | 841 | 841 | 841 | 841 | 9,000 |
1995/02/24 | 850 | 850 | 840 | 848 | 8,000 |
1995/02/23 | 840 | 840 | 840 | 840 | 2,000 |
1995/02/22 | 859 | 859 | 850 | 850 | 8,000 |
1995/02/21 | 879 | 880 | 869 | 880 | 7,000 |
1995/02/20 | 909 | 909 | 905 | 905 | 6,000 |
1995/02/17 | 920 | 920 | 915 | 920 | 183,000 |
1995/02/16 | 916 | 916 | 916 | 916 | 2,000 |
1995/02/15 | 945 | 945 | 941 | 941 | 6,000 |
1995/02/14 | 945 | 950 | 940 | 950 | 5,000 |
1995/02/13 | 946 | 950 | 940 | 950 | 23,000 |
1995/02/10 | 950 | 950 | 943 | 944 | 10,000 |
1995/02/09 | 955 | 960 | 950 | 950 | 14,000 |
1995/02/08 | 975 | 975 | 975 | 975 | 4,000 |
1995/02/07 | 1,000 | 1,000 | 985 | 990 | 4,000 |
1995/02/06 | 1,010 | 1,010 | 1,000 | 1,010 | 5,000 |
1995/02/03 | 1,050 | 1,050 | 1,010 | 1,010 | 12,000 |
1995/02/02 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 |
1995/02/01 | 1,150 | 1,150 | 1,100 | 1,110 | 16,000 |
1995/01/31 | 1,190 | 1,190 | 1,150 | 1,150 | 64,000 |
1995/01/30 | 1,110 | 1,110 | 1,110 | 1,110 | 34,000 |
1995/01/26 | 950 | 959 | 950 | 959 | 73,000 |
1995/01/25 | 904 | 920 | 904 | 920 | 61,000 |
1995/01/24 | 872 | 910 | 872 | 910 | 15,000 |
1995/01/23 | 895 | 902 | 895 | 902 | 10,000 |
1995/01/20 | 900 | 900 | 900 | 900 | 3,000 |
1995/01/19 | 935 | 945 | 930 | 930 | 9,000 |
1995/01/18 | 935 | 940 | 933 | 940 | 14,000 |
1995/01/13 | 935 | 935 | 935 | 935 | 4,000 |
1995/01/12 | 935 | 940 | 935 | 935 | 3,000 |
1995/01/11 | 935 | 935 | 935 | 935 | 1,000 |
1995/01/10 | 941 | 941 | 938 | 938 | 5,000 |
1995/01/09 | 951 | 951 | 941 | 941 | 9,000 |
1995/01/06 | 965 | 965 | 965 | 965 | 4,000 |
1995/01/05 | 969 | 970 | 969 | 970 | 6,000 |
1995/01/04 | 965 | 965 | 965 | 965 | 1,000 |