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 |
---|---|---|---|---|---|
1998/12/30 | 299 | 300 | 299 | 300 | 2,000 |
1998/12/29 | 301 | 301 | 301 | 301 | 1,000 |
1998/12/28 | 306 | 309 | 306 | 309 | 2,000 |
1998/12/25 | 300 | 300 | 300 | 300 | 2,000 |
1998/12/22 | 315 | 315 | 315 | 315 | 16,000 |
1998/12/17 | 305 | 305 | 305 | 305 | 3,000 |
1998/12/15 | 315 | 315 | 315 | 315 | 1,000 |
1998/12/11 | 315 | 315 | 314 | 315 | 3,000 |
1998/12/09 | 300 | 300 | 300 | 300 | 1,000 |
1998/12/08 | 300 | 300 | 300 | 300 | 10,000 |
1998/12/07 | 300 | 310 | 300 | 300 | 7,000 |
1998/12/04 | 300 | 300 | 300 | 300 | 2,000 |
1998/12/03 | 309 | 309 | 300 | 300 | 2,000 |
1998/12/02 | 310 | 310 | 310 | 310 | 2,000 |
1998/12/01 | 306 | 310 | 300 | 300 | 6,000 |
1998/11/30 | 320 | 320 | 320 | 320 | 7,000 |
1998/11/27 | 308 | 315 | 308 | 315 | 3,000 |
1998/11/26 | 295 | 295 | 295 | 295 | 1,000 |
1998/11/24 | 280 | 280 | 280 | 280 | 1,000 |
1998/11/20 | 280 | 290 | 280 | 290 | 4,000 |
1998/11/18 | 281 | 281 | 281 | 281 | 1,000 |
1998/11/17 | 280 | 280 | 280 | 280 | 2,000 |
1998/11/16 | 285 | 285 | 285 | 285 | 4,000 |
1998/11/12 | 280 | 280 | 280 | 280 | 1,000 |
1998/11/10 | 285 | 285 | 285 | 285 | 2,000 |
1998/11/09 | 285 | 285 | 285 | 285 | 2,000 |
1998/11/06 | 280 | 280 | 280 | 280 | 1,000 |
1998/11/05 | 279 | 280 | 279 | 280 | 5,000 |
1998/11/04 | 285 | 285 | 280 | 280 | 5,000 |
1998/11/02 | 285 | 285 | 275 | 275 | 2,000 |
1998/10/30 | 286 | 286 | 286 | 286 | 1,000 |
1998/10/29 | 280 | 280 | 275 | 275 | 6,000 |
1998/10/28 | 285 | 286 | 280 | 280 | 4,000 |
1998/10/27 | 286 | 286 | 286 | 286 | 1,000 |
1998/10/26 | 280 | 280 | 280 | 280 | 1,000 |
1998/10/23 | 276 | 276 | 276 | 276 | 1,000 |
1998/10/22 | 274 | 275 | 274 | 275 | 2,000 |
1998/10/21 | 275 | 275 | 275 | 275 | 1,000 |
1998/10/20 | 266 | 275 | 266 | 275 | 2,000 |
1998/10/19 | 265 | 265 | 265 | 265 | 2,000 |
1998/10/14 | 267 | 267 | 265 | 265 | 5,000 |
1998/10/13 | 270 | 270 | 270 | 270 | 1,000 |
1998/10/12 | 265 | 265 | 265 | 265 | 1,000 |
1998/10/09 | 252 | 252 | 252 | 252 | 1,000 |
1998/10/07 | 250 | 250 | 250 | 250 | 1,000 |
1998/10/06 | 250 | 250 | 250 | 250 | 4,000 |
1998/10/05 | 251 | 251 | 251 | 251 | 1,000 |
1998/10/02 | 259 | 259 | 250 | 250 | 4,000 |
1998/10/01 | 270 | 270 | 260 | 260 | 7,000 |
1998/09/30 | 270 | 270 | 270 | 270 | 5,000 |
1998/09/29 | 265 | 265 | 265 | 265 | 3,000 |
1998/09/25 | 260 | 260 | 260 | 260 | 2,000 |
1998/09/24 | 260 | 260 | 253 | 253 | 3,000 |
1998/09/18 | 250 | 250 | 250 | 250 | 4,000 |
1998/09/17 | 255 | 260 | 255 | 260 | 12,000 |
1998/09/16 | 255 | 255 | 255 | 255 | 8,000 |
1998/09/14 | 260 | 260 | 260 | 260 | 6,000 |
1998/09/11 | 260 | 260 | 260 | 260 | 3,000 |
1998/09/10 | 265 | 265 | 265 | 265 | 4,000 |
1998/09/09 | 269 | 269 | 269 | 269 | 3,000 |
1998/09/08 | 270 | 270 | 270 | 270 | 2,000 |
1998/09/07 | 271 | 271 | 271 | 271 | 6,000 |
1998/09/04 | 275 | 275 | 275 | 275 | 3,000 |
1998/09/02 | 295 | 295 | 295 | 295 | 1,000 |
1998/09/01 | 275 | 275 | 275 | 275 | 1,000 |
1998/08/28 | 270 | 270 | 265 | 265 | 3,000 |
1998/08/27 | 285 | 285 | 285 | 285 | 2,000 |
1998/08/25 | 298 | 298 | 281 | 281 | 7,000 |
1998/08/21 | 299 | 299 | 299 | 299 | 2,000 |
1998/08/20 | 290 | 300 | 290 | 300 | 3,000 |
1998/08/19 | 290 | 290 | 290 | 290 | 1,000 |
1998/08/18 | 290 | 290 | 290 | 290 | 1,000 |
1998/08/13 | 288 | 288 | 288 | 288 | 1,000 |
1998/08/12 | 280 | 280 | 280 | 280 | 9,000 |
1998/08/11 | 281 | 281 | 280 | 280 | 2,000 |
1998/08/10 | 285 | 285 | 280 | 280 | 5,000 |
1998/08/07 | 290 | 290 | 285 | 290 | 9,000 |
1998/08/06 | 295 | 295 | 295 | 295 | 6,000 |
1998/08/05 | 305 | 305 | 295 | 295 | 10,000 |
1998/08/04 | 305 | 305 | 305 | 305 | 2,000 |
1998/08/03 | 320 | 320 | 320 | 320 | 1,000 |
1998/07/31 | 312 | 312 | 312 | 312 | 1,000 |
1998/07/30 | 302 | 302 | 302 | 302 | 1,000 |
1998/07/29 | 297 | 297 | 297 | 297 | 1,000 |
1998/07/28 | 311 | 311 | 297 | 297 | 5,000 |
1998/07/27 | 316 | 316 | 316 | 316 | 5,000 |
1998/07/24 | 316 | 316 | 315 | 315 | 16,000 |
1998/07/23 | 315 | 315 | 315 | 315 | 1,000 |
1998/07/21 | 315 | 315 | 315 | 315 | 3,000 |
1998/07/17 | 315 | 315 | 315 | 315 | 1,000 |
1998/07/16 | 295 | 295 | 295 | 295 | 11,000 |
1998/07/15 | 315 | 315 | 305 | 305 | 6,000 |
1998/07/10 | 315 | 315 | 315 | 315 | 1,000 |
1998/07/09 | 330 | 331 | 330 | 330 | 5,000 |
1998/07/08 | 330 | 330 | 330 | 330 | 5,000 |
1998/07/07 | 321 | 325 | 321 | 325 | 11,000 |
1998/07/06 | 316 | 325 | 316 | 325 | 13,000 |
1998/07/03 | 305 | 312 | 305 | 312 | 9,000 |
1998/07/02 | 301 | 315 | 300 | 312 | 22,000 |
1998/07/01 | 282 | 297 | 282 | 297 | 5,000 |
1998/06/30 | 280 | 285 | 280 | 280 | 10,000 |
1998/06/29 | 275 | 275 | 275 | 275 | 4,000 |
1998/06/26 | 275 | 275 | 275 | 275 | 2,000 |
1998/06/25 | 270 | 271 | 270 | 271 | 2,000 |
1998/06/24 | 270 | 270 | 270 | 270 | 3,000 |
1998/06/23 | 289 | 289 | 289 | 289 | 3,000 |
1998/06/22 | 289 | 289 | 289 | 289 | 3,000 |
1998/06/19 | 289 | 289 | 289 | 289 | 1,000 |
1998/06/18 | 268 | 290 | 268 | 290 | 7,000 |
1998/06/17 | 266 | 266 | 266 | 266 | 1,000 |
1998/06/16 | 266 | 266 | 266 | 266 | 1,000 |
1998/06/15 | 266 | 267 | 266 | 267 | 3,000 |
1998/06/12 | 269 | 269 | 269 | 269 | 2,000 |
1998/06/11 | 266 | 269 | 266 | 269 | 5,000 |
1998/06/10 | 269 | 270 | 266 | 266 | 6,000 |
1998/06/09 | 269 | 269 | 269 | 269 | 1,000 |
1998/06/08 | 275 | 275 | 265 | 270 | 6,000 |
1998/06/05 | 281 | 281 | 280 | 280 | 3,000 |
1998/06/04 | 281 | 281 | 281 | 281 | 8,000 |
1998/06/03 | 284 | 284 | 284 | 284 | 1,000 |
1998/06/02 | 286 | 286 | 286 | 286 | 1,000 |
1998/06/01 | 285 | 285 | 285 | 285 | 3,000 |
1998/05/28 | 281 | 285 | 281 | 285 | 4,000 |
1998/05/27 | 286 | 286 | 285 | 285 | 3,000 |
1998/05/26 | 286 | 290 | 285 | 285 | 3,000 |
1998/05/25 | 280 | 285 | 280 | 285 | 8,000 |
1998/05/22 | 268 | 285 | 268 | 270 | 7,000 |
1998/05/21 | 265 | 265 | 265 | 265 | 6,000 |
1998/05/20 | 261 | 265 | 261 | 265 | 6,000 |
1998/05/19 | 260 | 265 | 260 | 265 | 5,000 |
1998/05/18 | 260 | 261 | 260 | 260 | 7,000 |
1998/05/15 | 260 | 261 | 260 | 261 | 3,000 |
1998/05/14 | 270 | 270 | 260 | 265 | 16,000 |
1998/05/13 | 282 | 282 | 270 | 270 | 18,000 |
1998/05/12 | 282 | 285 | 282 | 285 | 2,000 |
1998/05/11 | 280 | 285 | 280 | 285 | 5,000 |
1998/05/08 | 282 | 282 | 282 | 282 | 1,000 |
1998/05/07 | 281 | 285 | 281 | 285 | 2,000 |
1998/05/06 | 291 | 291 | 280 | 280 | 9,000 |
1998/05/01 | 281 | 281 | 280 | 280 | 4,000 |
1998/04/28 | 295 | 295 | 280 | 280 | 13,000 |
1998/04/27 | 295 | 296 | 291 | 291 | 36,000 |
1998/04/24 | 296 | 296 | 295 | 295 | 13,000 |
1998/04/23 | 290 | 295 | 290 | 290 | 18,000 |
1998/04/22 | 310 | 310 | 300 | 300 | 6,000 |
1998/04/21 | 310 | 310 | 310 | 310 | 2,000 |
1998/04/20 | 310 | 310 | 310 | 310 | 6,000 |
1998/04/17 | 321 | 321 | 310 | 310 | 4,000 |
1998/04/16 | 320 | 325 | 320 | 321 | 4,000 |
1998/04/15 | 320 | 324 | 320 | 324 | 2,000 |
1998/04/14 | 325 | 325 | 324 | 325 | 4,000 |
1998/04/13 | 324 | 324 | 324 | 324 | 1,000 |
1998/04/10 | 324 | 324 | 324 | 324 | 3,000 |
1998/04/09 | 320 | 325 | 320 | 325 | 6,000 |
1998/04/08 | 325 | 325 | 325 | 325 | 5,000 |
1998/04/07 | 315 | 325 | 315 | 325 | 3,000 |
1998/04/06 | 312 | 313 | 312 | 313 | 3,000 |
1998/04/03 | 305 | 310 | 305 | 310 | 5,000 |
1998/04/02 | 320 | 320 | 310 | 310 | 6,000 |
1998/04/01 | 329 | 329 | 328 | 328 | 3,000 |
1998/03/31 | 328 | 328 | 328 | 328 | 3,000 |
1998/03/30 | 328 | 328 | 328 | 328 | 1,000 |
1998/03/27 | 335 | 335 | 335 | 335 | 5,000 |
1998/03/26 | 339 | 340 | 339 | 340 | 4,000 |
1998/03/25 | 335 | 340 | 335 | 340 | 3,000 |
1998/03/24 | 330 | 335 | 330 | 335 | 2,000 |
1998/03/23 | 327 | 335 | 327 | 330 | 5,000 |
1998/03/20 | 325 | 327 | 325 | 327 | 2,000 |
1998/03/19 | 324 | 325 | 324 | 325 | 6,000 |
1998/03/18 | 324 | 324 | 322 | 324 | 11,000 |
1998/03/17 | 320 | 325 | 320 | 325 | 11,000 |
1998/03/16 | 331 | 335 | 330 | 330 | 11,000 |
1998/03/13 | 330 | 330 | 330 | 330 | 2,000 |
1998/03/12 | 335 | 335 | 330 | 330 | 9,000 |
1998/03/11 | 330 | 330 | 330 | 330 | 2,000 |
1998/03/09 | 325 | 325 | 325 | 325 | 5,000 |
1998/03/06 | 335 | 335 | 335 | 335 | 2,000 |
1998/03/05 | 340 | 340 | 340 | 340 | 11,000 |
1998/03/04 | 351 | 359 | 351 | 359 | 10,000 |
1998/03/03 | 361 | 361 | 361 | 361 | 2,000 |
1998/03/02 | 350 | 351 | 350 | 351 | 5,000 |
1998/02/27 | 350 | 350 | 350 | 350 | 1,000 |
1998/02/26 | 330 | 333 | 330 | 333 | 4,000 |
1998/02/25 | 334 | 339 | 330 | 330 | 11,000 |
1998/02/24 | 349 | 349 | 349 | 349 | 1,000 |
1998/02/19 | 365 | 370 | 365 | 369 | 4,000 |
1998/02/18 | 369 | 370 | 369 | 370 | 5,000 |
1998/02/16 | 370 | 370 | 370 | 370 | 1,000 |
1998/02/13 | 394 | 394 | 394 | 394 | 1,000 |
1998/02/12 | 395 | 395 | 384 | 384 | 9,000 |
1998/02/10 | 359 | 384 | 359 | 384 | 19,000 |
1998/02/06 | 359 | 359 | 359 | 359 | 5,000 |
1998/02/04 | 360 | 360 | 360 | 360 | 1,000 |
1998/02/03 | 360 | 360 | 360 | 360 | 3,000 |
1998/02/02 | 360 | 360 | 360 | 360 | 1,000 |
1998/01/30 | 384 | 390 | 370 | 370 | 5,000 |
1998/01/29 | 380 | 384 | 380 | 384 | 10,000 |
1998/01/28 | 375 | 380 | 375 | 375 | 10,000 |
1998/01/27 | 360 | 369 | 360 | 369 | 2,000 |
1998/01/26 | 338 | 360 | 338 | 355 | 9,000 |
1998/01/23 | 339 | 349 | 339 | 348 | 10,000 |
1998/01/22 | 336 | 339 | 336 | 339 | 22,000 |
1998/01/21 | 300 | 310 | 300 | 310 | 9,000 |
1998/01/20 | 285 | 298 | 285 | 293 | 8,000 |
1998/01/19 | 275 | 285 | 275 | 281 | 62,000 |
1998/01/16 | 275 | 275 | 275 | 275 | 9,000 |
1998/01/14 | 280 | 280 | 275 | 275 | 5,000 |
1998/01/13 | 280 | 280 | 280 | 280 | 2,000 |
1998/01/09 | 280 | 280 | 280 | 280 | 2,000 |
1998/01/06 | 300 | 300 | 300 | 300 | 4,000 |