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 |
|---|---|---|---|---|---|
| 1996/12/30 | 805 | 805 | 805 | 805 | 100,000 |
| 1996/12/27 | 800 | 805 | 800 | 805 | 104,000 |
| 1996/12/26 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/12/25 | 800 | 800 | 800 | 800 | 6,000 |
| 1996/12/24 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/12/19 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/12/18 | 850 | 850 | 840 | 840 | 4,000 |
| 1996/12/17 | 851 | 851 | 830 | 840 | 76,000 |
| 1996/12/16 | 851 | 853 | 851 | 851 | 50,000 |
| 1996/12/13 | 880 | 880 | 851 | 851 | 17,000 |
| 1996/12/12 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/12/10 | 890 | 900 | 890 | 900 | 2,000 |
| 1996/12/09 | 890 | 890 | 890 | 890 | 3,000 |
| 1996/12/05 | 890 | 890 | 890 | 890 | 1,000 |
| 1996/12/03 | 900 | 900 | 895 | 895 | 13,000 |
| 1996/12/02 | 900 | 900 | 900 | 900 | 14,000 |
| 1996/11/28 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/11/27 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/11/26 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/11/25 | 898 | 898 | 898 | 898 | 1,000 |
| 1996/11/22 | 890 | 898 | 890 | 898 | 7,000 |
| 1996/11/21 | 880 | 880 | 880 | 880 | 3,000 |
| 1996/11/20 | 890 | 890 | 890 | 890 | 1,000 |
| 1996/11/19 | 900 | 900 | 900 | 900 | 10,000 |
| 1996/11/18 | 905 | 919 | 900 | 900 | 17,000 |
| 1996/11/15 | 900 | 900 | 900 | 900 | 9,000 |
| 1996/11/14 | 900 | 900 | 900 | 900 | 3,000 |
| 1996/11/13 | 880 | 900 | 880 | 900 | 4,000 |
| 1996/11/12 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/11/07 | 920 | 920 | 920 | 920 | 2,000 |
| 1996/11/06 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/11/01 | 920 | 920 | 919 | 920 | 12,000 |
| 1996/10/31 | 906 | 906 | 896 | 900 | 10,000 |
| 1996/10/30 | 920 | 930 | 920 | 930 | 2,000 |
| 1996/10/29 | 940 | 940 | 940 | 940 | 10,000 |
| 1996/10/28 | 950 | 950 | 950 | 950 | 13,000 |
| 1996/10/22 | 970 | 970 | 970 | 970 | 3,000 |
| 1996/10/18 | 970 | 970 | 970 | 970 | 8,000 |
| 1996/10/16 | 969 | 970 | 950 | 970 | 12,000 |
| 1996/10/09 | 970 | 970 | 970 | 970 | 2,000 |
| 1996/10/07 | 970 | 970 | 970 | 970 | 2,000 |
| 1996/10/03 | 990 | 990 | 990 | 990 | 2,000 |
| 1996/10/02 | 990 | 990 | 990 | 990 | 3,000 |
| 1996/10/01 | 953 | 970 | 953 | 970 | 4,000 |
| 1996/09/30 | 960 | 960 | 950 | 950 | 29,000 |
| 1996/09/27 | 999 | 1,000 | 999 | 1,000 | 13,000 |
| 1996/09/26 | 1,000 | 1,000 | 1,000 | 1,000 | 35,000 |
| 1996/09/25 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1996/09/20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/09/18 | 1,080 | 1,080 | 1,040 | 1,070 | 3,000 |
| 1996/09/17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/09/11 | 1,010 | 1,100 | 1,010 | 1,100 | 304,000 |
| 1996/09/10 | 1,010 | 1,010 | 1,010 | 1,010 | 302,000 |
| 1996/09/06 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 |
| 1996/09/05 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 |
| 1996/09/04 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1996/09/03 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/09/02 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 |
| 1996/08/30 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 |
| 1996/08/29 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 |
| 1996/08/27 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1996/08/26 | 1,100 | 1,100 | 1,080 | 1,100 | 4,000 |
| 1996/08/23 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1996/08/22 | 1,040 | 1,060 | 1,040 | 1,060 | 7,000 |
| 1996/08/21 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 |
| 1996/08/19 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 |
| 1996/08/16 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 1996/08/12 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1996/08/09 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1996/08/08 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1996/08/07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1996/08/06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1996/08/01 | 1,000 | 1,000 | 990 | 990 | 5,000 |
| 1996/07/31 | 1,030 | 1,030 | 990 | 1,010 | 22,000 |
| 1996/07/30 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 |
| 1996/07/29 | 1,140 | 1,140 | 1,110 | 1,110 | 11,000 |
| 1996/07/26 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 |
| 1996/07/25 | 1,140 | 1,160 | 1,140 | 1,160 | 7,000 |
| 1996/07/24 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 |
| 1996/07/23 | 1,130 | 1,130 | 1,120 | 1,130 | 4,000 |
| 1996/07/22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1996/07/18 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1996/07/17 | 1,110 | 1,120 | 1,110 | 1,120 | 6,000 |
| 1996/07/16 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 |
| 1996/07/15 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 |
| 1996/07/12 | 1,180 | 1,180 | 1,160 | 1,160 | 6,000 |
| 1996/07/11 | 1,180 | 1,190 | 1,180 | 1,190 | 28,000 |
| 1996/07/09 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 |
| 1996/07/08 | 1,190 | 1,200 | 1,190 | 1,190 | 19,000 |
| 1996/07/05 | 1,190 | 1,220 | 1,190 | 1,200 | 21,000 |
| 1996/07/04 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 |
| 1996/07/03 | 1,200 | 1,220 | 1,200 | 1,200 | 8,000 |
| 1996/07/02 | 1,200 | 1,200 | 1,190 | 1,190 | 27,000 |
| 1996/07/01 | 1,190 | 1,200 | 1,190 | 1,190 | 22,000 |
| 1996/06/28 | 1,130 | 1,180 | 1,130 | 1,180 | 21,000 |
| 1996/06/27 | 1,130 | 1,140 | 1,120 | 1,130 | 24,000 |
| 1996/06/26 | 1,100 | 1,120 | 1,100 | 1,120 | 9,000 |
| 1996/06/25 | 1,090 | 1,110 | 1,090 | 1,110 | 5,000 |
| 1996/06/24 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 |
| 1996/06/21 | 1,050 | 1,100 | 1,050 | 1,100 | 10,000 |
| 1996/06/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/06/19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/06/18 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 |
| 1996/06/17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/06/14 | 1,100 | 1,100 | 1,080 | 1,080 | 19,000 |
| 1996/06/13 | 1,050 | 1,080 | 1,050 | 1,080 | 3,000 |
| 1996/06/12 | 1,010 | 1,050 | 1,010 | 1,050 | 15,000 |
| 1996/06/11 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1996/06/10 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 |
| 1996/06/07 | 1,080 | 1,080 | 1,060 | 1,060 | 9,000 |
| 1996/06/06 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 |
| 1996/06/05 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 |
| 1996/06/04 | 1,110 | 1,110 | 1,100 | 1,100 | 14,000 |
| 1996/06/03 | 1,090 | 1,120 | 1,090 | 1,110 | 36,000 |
| 1996/05/31 | 1,060 | 1,080 | 1,050 | 1,080 | 11,000 |
| 1996/05/30 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 |
| 1996/05/29 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1996/05/28 | 1,030 | 1,030 | 1,010 | 1,010 | 10,000 |
| 1996/05/27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1996/05/24 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 |
| 1996/05/23 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 |
| 1996/05/22 | 1,020 | 1,030 | 1,010 | 1,030 | 14,000 |
| 1996/05/21 | 1,020 | 1,030 | 1,000 | 1,000 | 11,000 |
| 1996/05/20 | 1,000 | 1,000 | 980 | 1,000 | 16,000 |
| 1996/05/17 | 960 | 1,000 | 960 | 1,000 | 21,000 |
| 1996/05/16 | 935 | 950 | 935 | 950 | 90,000 |
| 1996/05/15 | 935 | 935 | 935 | 935 | 1,000 |
| 1996/05/14 | 935 | 960 | 935 | 960 | 26,000 |
| 1996/05/13 | 935 | 935 | 920 | 935 | 8,000 |
| 1996/05/10 | 920 | 920 | 910 | 920 | 6,000 |
| 1996/05/09 | 902 | 902 | 902 | 902 | 3,000 |
| 1996/05/07 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/05/02 | 950 | 950 | 949 | 950 | 15,000 |
| 1996/04/30 | 945 | 945 | 945 | 945 | 1,000 |
| 1996/04/26 | 945 | 945 | 945 | 945 | 3,000 |
| 1996/04/25 | 950 | 950 | 935 | 945 | 14,000 |
| 1996/04/24 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/04/23 | 935 | 935 | 935 | 935 | 2,000 |
| 1996/04/22 | 935 | 935 | 935 | 935 | 1,000 |
| 1996/04/19 | 935 | 935 | 935 | 935 | 24,000 |
| 1996/04/18 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/04/17 | 945 | 945 | 945 | 945 | 6,000 |
| 1996/04/16 | 902 | 925 | 902 | 925 | 7,000 |
| 1996/04/15 | 899 | 900 | 899 | 900 | 2,000 |
| 1996/04/12 | 940 | 940 | 939 | 939 | 2,000 |
| 1996/04/11 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/04/10 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/04/05 | 988 | 988 | 988 | 988 | 2,000 |
| 1996/04/04 | 991 | 991 | 981 | 988 | 8,000 |
| 1996/04/03 | 982 | 995 | 982 | 993 | 27,000 |
| 1996/04/02 | 974 | 980 | 974 | 980 | 9,000 |
| 1996/04/01 | 960 | 961 | 960 | 961 | 6,000 |
| 1996/03/29 | 945 | 950 | 941 | 950 | 11,000 |
| 1996/03/28 | 938 | 941 | 935 | 941 | 11,000 |
| 1996/03/27 | 910 | 921 | 910 | 921 | 4,000 |
| 1996/03/26 | 900 | 910 | 900 | 910 | 10,000 |
| 1996/03/25 | 900 | 900 | 893 | 893 | 7,000 |
| 1996/03/22 | 902 | 902 | 900 | 900 | 4,000 |
| 1996/03/21 | 899 | 899 | 899 | 899 | 1,000 |
| 1996/03/19 | 856 | 856 | 856 | 856 | 1,000 |
| 1996/03/18 | 840 | 850 | 840 | 847 | 19,000 |
| 1996/03/15 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/03/13 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/03/11 | 837 | 837 | 837 | 837 | 1,000 |
| 1996/03/08 | 850 | 852 | 850 | 852 | 3,000 |
| 1996/03/06 | 847 | 847 | 847 | 847 | 2,000 |
| 1996/03/05 | 847 | 847 | 847 | 847 | 1,000 |
| 1996/03/01 | 855 | 855 | 842 | 842 | 5,000 |
| 1996/02/29 | 835 | 840 | 835 | 840 | 2,000 |
| 1996/02/28 | 830 | 835 | 830 | 835 | 15,000 |
| 1996/02/26 | 830 | 830 | 830 | 830 | 2,000 |
| 1996/02/23 | 836 | 836 | 835 | 835 | 6,000 |
| 1996/02/22 | 835 | 835 | 835 | 835 | 1,000 |
| 1996/02/21 | 870 | 870 | 870 | 870 | 1,000 |
| 1996/02/20 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/02/16 | 921 | 921 | 900 | 900 | 5,000 |
| 1996/02/15 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/02/14 | 891 | 900 | 891 | 900 | 6,000 |
| 1996/02/09 | 900 | 901 | 900 | 901 | 2,000 |
| 1996/02/07 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/02/06 | 895 | 895 | 895 | 895 | 11,000 |
| 1996/02/05 | 910 | 910 | 910 | 910 | 4,000 |
| 1996/02/02 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/02/01 | 950 | 950 | 935 | 950 | 14,000 |
| 1996/01/31 | 950 | 955 | 940 | 940 | 30,000 |
| 1996/01/30 | 929 | 950 | 922 | 950 | 20,000 |
| 1996/01/29 | 915 | 929 | 915 | 929 | 12,000 |
| 1996/01/26 | 934 | 934 | 915 | 915 | 7,000 |
| 1996/01/25 | 939 | 939 | 939 | 939 | 2,000 |
| 1996/01/24 | 945 | 945 | 926 | 926 | 22,000 |
| 1996/01/23 | 923 | 940 | 922 | 940 | 24,000 |
| 1996/01/22 | 909 | 921 | 909 | 921 | 14,000 |
| 1996/01/19 | 900 | 909 | 890 | 909 | 22,000 |
| 1996/01/18 | 855 | 880 | 855 | 880 | 19,000 |
| 1996/01/17 | 830 | 840 | 830 | 840 | 10,000 |
| 1996/01/16 | 835 | 839 | 835 | 835 | 6,000 |
| 1996/01/12 | 835 | 840 | 835 | 839 | 3,000 |
| 1996/01/11 | 830 | 835 | 825 | 835 | 16,000 |
| 1996/01/10 | 816 | 833 | 816 | 833 | 12,000 |
| 1996/01/09 | 817 | 817 | 816 | 816 | 3,000 |
| 1996/01/08 | 830 | 830 | 816 | 816 | 6,000 |
| 1996/01/05 | 815 | 815 | 806 | 815 | 7,000 |
| 1996/01/04 | 790 | 790 | 790 | 790 | 11,000 |