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 |
---|---|---|---|---|---|
1997/12/25 | 280 | 280 | 280 | 280 | 1,000 |
1997/12/24 | 300 | 300 | 291 | 291 | 15,000 |
1997/12/22 | 310 | 310 | 300 | 300 | 29,000 |
1997/12/19 | 310 | 310 | 306 | 306 | 5,000 |
1997/12/18 | 320 | 320 | 318 | 320 | 4,000 |
1997/12/17 | 310 | 310 | 310 | 310 | 4,000 |
1997/12/16 | 306 | 306 | 306 | 306 | 1,000 |
1997/12/15 | 310 | 310 | 309 | 309 | 6,000 |
1997/12/12 | 330 | 330 | 330 | 330 | 6,000 |
1997/12/11 | 320 | 320 | 315 | 315 | 13,000 |
1997/12/10 | 345 | 345 | 320 | 320 | 17,000 |
1997/12/09 | 350 | 350 | 345 | 345 | 7,000 |
1997/12/08 | 350 | 350 | 335 | 335 | 12,000 |
1997/12/05 | 346 | 353 | 346 | 353 | 6,000 |
1997/12/04 | 350 | 350 | 350 | 350 | 2,000 |
1997/12/03 | 350 | 350 | 350 | 350 | 6,000 |
1997/12/02 | 380 | 380 | 379 | 380 | 9,000 |
1997/12/01 | 341 | 359 | 341 | 359 | 7,000 |
1997/11/28 | 335 | 340 | 330 | 340 | 22,000 |
1997/11/27 | 360 | 360 | 330 | 330 | 8,000 |
1997/11/26 | 395 | 395 | 390 | 390 | 5,000 |
1997/11/25 | 405 | 405 | 405 | 405 | 5,000 |
1997/11/21 | 435 | 435 | 415 | 415 | 8,000 |
1997/11/20 | 440 | 440 | 430 | 430 | 2,000 |
1997/11/19 | 452 | 452 | 452 | 452 | 6,000 |
1997/11/17 | 432 | 432 | 432 | 432 | 1,000 |
1997/11/13 | 432 | 432 | 432 | 432 | 1,000 |
1997/11/12 | 445 | 445 | 445 | 445 | 2,000 |
1997/11/10 | 445 | 445 | 445 | 445 | 2,000 |
1997/11/07 | 445 | 445 | 445 | 445 | 2,000 |
1997/11/06 | 445 | 445 | 445 | 445 | 2,000 |
1997/11/05 | 465 | 465 | 465 | 465 | 2,000 |
1997/11/04 | 465 | 465 | 465 | 465 | 1,000 |
1997/10/31 | 465 | 465 | 465 | 465 | 2,000 |
1997/10/28 | 455 | 455 | 450 | 450 | 2,000 |
1997/10/27 | 456 | 456 | 456 | 456 | 1,000 |
1997/10/24 | 455 | 460 | 450 | 450 | 6,000 |
1997/10/23 | 455 | 455 | 455 | 455 | 2,000 |
1997/10/22 | 455 | 455 | 450 | 450 | 7,000 |
1997/10/21 | 450 | 465 | 450 | 465 | 5,000 |
1997/10/20 | 450 | 450 | 450 | 450 | 4,000 |
1997/10/17 | 470 | 470 | 469 | 469 | 5,000 |
1997/10/16 | 450 | 470 | 450 | 470 | 18,000 |
1997/10/15 | 446 | 446 | 445 | 445 | 2,000 |
1997/10/14 | 459 | 459 | 445 | 445 | 6,000 |
1997/10/09 | 461 | 462 | 461 | 461 | 4,000 |
1997/10/07 | 470 | 470 | 470 | 470 | 1,000 |
1997/10/03 | 460 | 460 | 460 | 460 | 2,000 |
1997/10/01 | 445 | 445 | 445 | 445 | 2,000 |
1997/09/29 | 445 | 445 | 445 | 445 | 2,000 |
1997/09/26 | 469 | 469 | 460 | 460 | 5,000 |
1997/09/25 | 500 | 500 | 490 | 490 | 7,000 |
1997/09/24 | 520 | 520 | 500 | 500 | 12,000 |
1997/09/19 | 539 | 539 | 520 | 520 | 6,000 |
1997/09/16 | 520 | 520 | 520 | 520 | 1,000 |
1997/09/12 | 540 | 540 | 540 | 540 | 1,000 |
1997/09/10 | 520 | 520 | 520 | 520 | 1,000 |
1997/09/09 | 500 | 500 | 500 | 500 | 2,000 |
1997/09/04 | 510 | 510 | 510 | 510 | 3,000 |
1997/09/03 | 530 | 530 | 530 | 530 | 1,000 |
1997/09/02 | 540 | 540 | 540 | 540 | 2,000 |
1997/09/01 | 509 | 510 | 509 | 510 | 3,000 |
1997/08/28 | 510 | 510 | 510 | 510 | 1,000 |
1997/08/27 | 510 | 510 | 510 | 510 | 5,000 |
1997/08/26 | 510 | 510 | 510 | 510 | 16,000 |
1997/08/25 | 501 | 501 | 501 | 501 | 1,000 |
1997/08/22 | 510 | 510 | 500 | 500 | 22,000 |
1997/08/21 | 510 | 510 | 510 | 510 | 4,000 |
1997/08/20 | 520 | 520 | 520 | 520 | 4,000 |
1997/08/19 | 520 | 520 | 520 | 520 | 2,000 |
1997/08/18 | 519 | 519 | 519 | 519 | 4,000 |
1997/08/13 | 539 | 539 | 539 | 539 | 1,000 |
1997/08/12 | 550 | 579 | 550 | 579 | 5,000 |
1997/08/06 | 530 | 530 | 520 | 520 | 6,000 |
1997/08/05 | 570 | 570 | 540 | 540 | 11,000 |
1997/08/04 | 570 | 570 | 570 | 570 | 3,000 |
1997/08/01 | 589 | 590 | 580 | 580 | 26,000 |
1997/07/31 | 600 | 600 | 600 | 600 | 8,000 |
1997/07/30 | 600 | 600 | 600 | 600 | 1,000 |
1997/07/25 | 590 | 590 | 590 | 590 | 1,000 |
1997/07/24 | 590 | 590 | 590 | 590 | 2,000 |
1997/07/23 | 628 | 628 | 628 | 628 | 1,000 |
1997/07/22 | 628 | 628 | 610 | 620 | 3,000 |
1997/07/18 | 628 | 628 | 628 | 628 | 1,000 |
1997/07/16 | 610 | 629 | 610 | 629 | 3,000 |
1997/07/15 | 610 | 610 | 610 | 610 | 1,000 |
1997/07/14 | 628 | 628 | 628 | 628 | 1,000 |
1997/07/11 | 610 | 625 | 610 | 625 | 8,000 |
1997/07/09 | 600 | 600 | 600 | 600 | 11,000 |
1997/07/08 | 590 | 600 | 590 | 600 | 9,000 |
1997/07/07 | 610 | 610 | 590 | 590 | 3,000 |
1997/07/03 | 618 | 618 | 618 | 618 | 1,000 |
1997/07/02 | 620 | 620 | 620 | 620 | 2,000 |
1997/06/27 | 640 | 640 | 639 | 640 | 23,000 |
1997/06/26 | 635 | 642 | 635 | 640 | 8,000 |
1997/06/25 | 620 | 635 | 620 | 635 | 16,000 |
1997/06/24 | 615 | 620 | 615 | 620 | 97,000 |
1997/06/23 | 605 | 608 | 605 | 607 | 14,000 |
1997/06/20 | 601 | 605 | 600 | 605 | 10,000 |
1997/06/19 | 611 | 611 | 611 | 611 | 1,000 |
1997/06/18 | 630 | 630 | 617 | 620 | 52,000 |
1997/06/17 | 627 | 634 | 627 | 629 | 8,000 |
1997/06/16 | 634 | 634 | 626 | 629 | 6,000 |
1997/06/13 | 625 | 640 | 625 | 636 | 39,000 |
1997/06/12 | 611 | 611 | 611 | 611 | 4,000 |
1997/06/11 | 612 | 613 | 611 | 613 | 12,000 |
1997/06/10 | 600 | 610 | 600 | 610 | 32,000 |
1997/06/09 | 601 | 610 | 600 | 600 | 37,000 |
1997/06/06 | 580 | 623 | 580 | 595 | 41,000 |
1997/06/05 | 569 | 575 | 567 | 567 | 54,000 |
1997/06/04 | 569 | 570 | 566 | 569 | 19,000 |
1997/06/03 | 570 | 570 | 566 | 569 | 10,000 |
1997/06/02 | 576 | 576 | 570 | 570 | 7,000 |
1997/05/30 | 580 | 580 | 576 | 576 | 4,000 |
1997/05/29 | 580 | 580 | 576 | 576 | 9,000 |
1997/05/28 | 588 | 588 | 585 | 586 | 4,000 |
1997/05/27 | 589 | 589 | 589 | 589 | 2,000 |
1997/05/26 | 600 | 600 | 585 | 589 | 26,000 |
1997/05/23 | 575 | 580 | 575 | 580 | 22,000 |
1997/05/22 | 590 | 592 | 575 | 575 | 23,000 |
1997/05/21 | 611 | 611 | 590 | 590 | 20,000 |
1997/05/20 | 644 | 645 | 625 | 625 | 35,000 |
1997/05/19 | 644 | 647 | 644 | 645 | 4,000 |
1997/05/16 | 645 | 645 | 644 | 645 | 11,000 |
1997/05/14 | 644 | 645 | 644 | 645 | 3,000 |
1997/05/13 | 650 | 650 | 648 | 648 | 2,000 |
1997/05/12 | 630 | 630 | 630 | 630 | 1,000 |
1997/05/09 | 626 | 626 | 626 | 626 | 1,000 |
1997/05/08 | 670 | 670 | 656 | 656 | 3,000 |
1997/05/07 | 661 | 665 | 659 | 665 | 10,000 |
1997/05/06 | 650 | 680 | 650 | 661 | 5,000 |
1997/05/02 | 650 | 650 | 650 | 650 | 1,000 |
1997/05/01 | 650 | 650 | 650 | 650 | 10,000 |
1997/04/30 | 635 | 650 | 635 | 650 | 3,000 |
1997/04/28 | 610 | 635 | 610 | 635 | 11,000 |
1997/04/25 | 610 | 610 | 610 | 610 | 9,000 |
1997/04/24 | 610 | 610 | 610 | 610 | 28,000 |
1997/04/23 | 611 | 612 | 600 | 610 | 36,000 |
1997/04/22 | 609 | 630 | 609 | 619 | 20,000 |
1997/04/21 | 609 | 609 | 609 | 609 | 8,000 |
1997/04/18 | 570 | 570 | 569 | 569 | 9,000 |
1997/04/17 | 571 | 590 | 570 | 580 | 11,000 |
1997/04/16 | 510 | 570 | 510 | 561 | 18,000 |
1997/04/15 | 467 | 490 | 462 | 490 | 18,000 |
1997/04/14 | 469 | 469 | 460 | 467 | 266,000 |
1997/04/11 | 520 | 525 | 469 | 469 | 324,000 |
1997/04/10 | 540 | 540 | 520 | 520 | 13,000 |
1997/04/09 | 540 | 549 | 540 | 549 | 7,000 |
1997/04/08 | 569 | 569 | 550 | 550 | 12,000 |
1997/04/07 | 597 | 597 | 570 | 570 | 6,000 |
1997/04/04 | 601 | 601 | 598 | 598 | 21,000 |
1997/04/03 | 655 | 655 | 639 | 639 | 36,000 |
1997/04/02 | 656 | 656 | 656 | 656 | 6,000 |
1997/04/01 | 700 | 700 | 680 | 682 | 23,000 |
1997/03/31 | 681 | 682 | 681 | 682 | 2,000 |
1997/03/28 | 683 | 690 | 683 | 690 | 4,000 |
1997/03/27 | 700 | 700 | 700 | 700 | 8,000 |
1997/03/26 | 701 | 701 | 701 | 701 | 2,000 |
1997/03/24 | 681 | 681 | 681 | 681 | 1,000 |
1997/03/21 | 730 | 730 | 730 | 730 | 5,000 |
1997/03/19 | 730 | 730 | 730 | 730 | 5,000 |
1997/03/18 | 720 | 720 | 720 | 720 | 1,000 |
1997/03/14 | 680 | 680 | 680 | 680 | 4,000 |
1997/03/13 | 690 | 690 | 681 | 681 | 4,000 |
1997/03/12 | 709 | 709 | 709 | 709 | 6,000 |
1997/03/11 | 710 | 710 | 710 | 710 | 4,000 |
1997/03/07 | 680 | 740 | 680 | 740 | 4,000 |
1997/03/06 | 700 | 700 | 681 | 681 | 13,000 |
1997/03/05 | 710 | 710 | 710 | 710 | 4,000 |
1997/03/04 | 750 | 750 | 740 | 740 | 6,000 |
1997/03/03 | 740 | 740 | 740 | 740 | 2,000 |
1997/02/28 | 743 | 743 | 729 | 730 | 10,000 |
1997/02/27 | 750 | 750 | 745 | 745 | 16,000 |
1997/02/26 | 745 | 750 | 745 | 750 | 18,000 |
1997/02/25 | 746 | 746 | 740 | 740 | 3,000 |
1997/02/24 | 746 | 746 | 746 | 746 | 1,000 |
1997/02/21 | 710 | 710 | 710 | 710 | 1,000 |
1997/02/20 | 680 | 720 | 680 | 720 | 9,000 |
1997/02/19 | 690 | 690 | 680 | 680 | 7,000 |
1997/02/18 | 692 | 692 | 691 | 691 | 104,000 |
1997/02/17 | 692 | 692 | 692 | 692 | 100,000 |
1997/02/14 | 692 | 692 | 692 | 692 | 2,000 |
1997/02/10 | 692 | 692 | 692 | 692 | 1,000 |
1997/02/07 | 682 | 682 | 682 | 682 | 1,000 |
1997/02/05 | 680 | 680 | 680 | 680 | 1,000 |
1997/02/04 | 690 | 720 | 690 | 720 | 2,000 |
1997/02/03 | 680 | 685 | 680 | 680 | 6,000 |
1997/01/31 | 680 | 680 | 680 | 680 | 10,000 |
1997/01/30 | 690 | 690 | 690 | 690 | 6,000 |
1997/01/29 | 700 | 700 | 690 | 690 | 4,000 |
1997/01/28 | 720 | 720 | 705 | 705 | 15,000 |
1997/01/27 | 720 | 720 | 710 | 710 | 2,000 |
1997/01/24 | 701 | 701 | 700 | 700 | 2,000 |
1997/01/23 | 701 | 701 | 701 | 701 | 3,000 |
1997/01/22 | 709 | 711 | 709 | 711 | 2,000 |
1997/01/21 | 709 | 709 | 709 | 709 | 100,000 |
1997/01/20 | 711 | 711 | 701 | 709 | 110,000 |
1997/01/17 | 701 | 701 | 701 | 701 | 1,000 |
1997/01/16 | 690 | 690 | 690 | 690 | 1,000 |
1997/01/14 | 696 | 696 | 690 | 690 | 8,000 |
1997/01/13 | 701 | 701 | 690 | 690 | 9,000 |
1997/01/10 | 700 | 700 | 700 | 700 | 4,000 |
1997/01/08 | 765 | 765 | 765 | 765 | 3,000 |
1997/01/07 | 805 | 805 | 805 | 805 | 2,000 |
1997/01/06 | 795 | 795 | 795 | 795 | 1,000 |