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 |
---|---|---|---|---|---|
2001/12/26 | 204 | 204 | 204 | 204 | 2,000 |
2001/12/25 | 201 | 206 | 201 | 206 | 15,000 |
2001/12/21 | 212 | 212 | 200 | 203 | 49,000 |
2001/12/20 | 206 | 209 | 206 | 206 | 17,000 |
2001/12/19 | 200 | 200 | 196 | 196 | 7,000 |
2001/12/18 | 206 | 206 | 200 | 200 | 7,000 |
2001/12/17 | 210 | 210 | 210 | 210 | 1,000 |
2001/12/14 | 205 | 209 | 205 | 205 | 7,000 |
2001/12/13 | 207 | 210 | 207 | 210 | 3,000 |
2001/12/12 | 208 | 208 | 208 | 208 | 1,000 |
2001/12/11 | 207 | 207 | 205 | 207 | 3,000 |
2001/12/07 | 208 | 208 | 207 | 207 | 4,000 |
2001/12/06 | 208 | 208 | 208 | 208 | 3,000 |
2001/12/05 | 207 | 207 | 207 | 207 | 1,000 |
2001/12/04 | 210 | 210 | 207 | 207 | 5,000 |
2001/12/03 | 210 | 210 | 210 | 210 | 1,000 |
2001/11/30 | 219 | 219 | 207 | 207 | 5,000 |
2001/11/29 | 220 | 220 | 215 | 215 | 2,000 |
2001/11/28 | 215 | 215 | 215 | 215 | 1,000 |
2001/11/27 | 215 | 216 | 215 | 216 | 5,000 |
2001/11/26 | 220 | 220 | 215 | 215 | 7,000 |
2001/11/22 | 215 | 215 | 215 | 215 | 2,000 |
2001/11/19 | 204 | 204 | 204 | 204 | 1,000 |
2001/11/16 | 202 | 202 | 202 | 202 | 1,000 |
2001/11/14 | 201 | 204 | 201 | 201 | 15,000 |
2001/11/13 | 203 | 203 | 201 | 201 | 4,000 |
2001/11/12 | 203 | 203 | 203 | 203 | 1,000 |
2001/11/09 | 207 | 207 | 205 | 205 | 6,000 |
2001/11/08 | 209 | 210 | 207 | 207 | 25,000 |
2001/11/07 | 210 | 210 | 210 | 210 | 2,000 |
2001/11/06 | 210 | 210 | 210 | 210 | 1,000 |
2001/11/05 | 205 | 205 | 205 | 205 | 2,000 |
2001/11/02 | 209 | 210 | 209 | 209 | 3,000 |
2001/11/01 | 220 | 220 | 210 | 210 | 3,000 |
2001/10/31 | 220 | 220 | 210 | 210 | 3,000 |
2001/10/30 | 221 | 221 | 221 | 221 | 1,000 |
2001/10/26 | 222 | 222 | 222 | 222 | 6,000 |
2001/10/25 | 222 | 222 | 222 | 222 | 5,000 |
2001/10/24 | 212 | 212 | 212 | 212 | 1,000 |
2001/10/23 | 219 | 219 | 219 | 219 | 1,000 |
2001/10/19 | 211 | 212 | 211 | 212 | 2,000 |
2001/10/18 | 205 | 205 | 205 | 205 | 1,000 |
2001/10/15 | 202 | 202 | 202 | 202 | 5,000 |
2001/10/12 | 230 | 230 | 200 | 200 | 7,000 |
2001/10/05 | 220 | 220 | 220 | 220 | 3,000 |
2001/10/04 | 214 | 220 | 214 | 220 | 5,000 |
2001/10/03 | 220 | 221 | 220 | 220 | 6,000 |
2001/10/02 | 224 | 224 | 224 | 224 | 3,000 |
2001/10/01 | 223 | 223 | 223 | 223 | 4,000 |
2001/09/26 | 223 | 223 | 223 | 223 | 5,000 |
2001/09/25 | 214 | 214 | 213 | 213 | 3,000 |
2001/09/21 | 203 | 203 | 203 | 203 | 12,000 |
2001/09/20 | 201 | 201 | 201 | 201 | 4,000 |
2001/09/19 | 202 | 205 | 201 | 205 | 4,000 |
2001/09/18 | 201 | 203 | 201 | 203 | 3,000 |
2001/09/17 | 212 | 212 | 202 | 202 | 5,000 |
2001/09/14 | 207 | 210 | 207 | 210 | 5,000 |
2001/09/13 | 201 | 201 | 201 | 201 | 3,000 |
2001/09/12 | 217 | 217 | 217 | 217 | 1,000 |
2001/09/11 | 219 | 219 | 219 | 219 | 42,000 |
2001/09/10 | 215 | 215 | 215 | 215 | 5,000 |
2001/09/07 | 220 | 220 | 220 | 220 | 3,000 |
2001/09/06 | 221 | 221 | 220 | 221 | 13,000 |
2001/09/05 | 221 | 222 | 221 | 222 | 7,000 |
2001/09/04 | 222 | 222 | 222 | 222 | 1,000 |
2001/09/03 | 221 | 221 | 221 | 221 | 1,000 |
2001/08/31 | 232 | 232 | 220 | 220 | 7,000 |
2001/08/30 | 230 | 234 | 230 | 234 | 6,000 |
2001/08/29 | 232 | 232 | 232 | 232 | 1,000 |
2001/08/27 | 233 | 233 | 233 | 233 | 2,000 |
2001/08/24 | 234 | 234 | 234 | 234 | 5,000 |
2001/08/23 | 230 | 234 | 230 | 234 | 5,000 |
2001/08/22 | 234 | 234 | 226 | 226 | 2,000 |
2001/08/16 | 228 | 228 | 228 | 228 | 2,000 |
2001/08/15 | 221 | 228 | 221 | 228 | 6,000 |
2001/08/14 | 230 | 230 | 230 | 230 | 2,000 |
2001/08/13 | 234 | 234 | 234 | 234 | 1,000 |
2001/08/10 | 229 | 229 | 229 | 229 | 2,000 |
2001/08/09 | 229 | 229 | 229 | 229 | 1,000 |
2001/08/08 | 230 | 230 | 230 | 230 | 1,000 |
2001/08/07 | 224 | 230 | 224 | 230 | 5,000 |
2001/08/03 | 221 | 221 | 221 | 221 | 1,000 |
2001/08/01 | 230 | 230 | 220 | 220 | 3,000 |
2001/07/31 | 222 | 222 | 222 | 222 | 2,000 |
2001/07/26 | 234 | 234 | 234 | 234 | 2,000 |
2001/07/25 | 234 | 234 | 226 | 226 | 22,000 |
2001/07/23 | 225 | 225 | 225 | 225 | 1,000 |
2001/07/18 | 225 | 225 | 225 | 225 | 1,000 |
2001/07/16 | 225 | 225 | 225 | 225 | 1,000 |
2001/07/13 | 221 | 234 | 221 | 234 | 9,000 |
2001/07/11 | 222 | 222 | 222 | 222 | 7,000 |
2001/07/10 | 225 | 225 | 224 | 224 | 2,000 |
2001/07/09 | 235 | 235 | 222 | 222 | 3,000 |
2001/07/06 | 235 | 235 | 235 | 235 | 1,000 |
2001/07/05 | 230 | 240 | 230 | 240 | 6,000 |
2001/07/04 | 224 | 224 | 224 | 224 | 1,000 |
2001/07/03 | 230 | 230 | 230 | 230 | 17,000 |
2001/07/02 | 230 | 230 | 230 | 230 | 17,000 |
2001/06/26 | 230 | 230 | 230 | 230 | 8,000 |
2001/06/25 | 232 | 232 | 231 | 231 | 7,000 |
2001/06/22 | 232 | 232 | 232 | 232 | 1,000 |
2001/06/21 | 215 | 218 | 215 | 218 | 8,000 |
2001/06/20 | 218 | 218 | 218 | 218 | 2,000 |
2001/06/19 | 218 | 218 | 218 | 218 | 2,000 |
2001/06/18 | 220 | 220 | 220 | 220 | 5,000 |
2001/06/15 | 221 | 221 | 221 | 221 | 3,000 |
2001/06/14 | 223 | 223 | 223 | 223 | 2,000 |
2001/06/13 | 223 | 223 | 223 | 223 | 1,000 |
2001/06/12 | 233 | 233 | 233 | 233 | 1,000 |
2001/06/11 | 235 | 235 | 235 | 235 | 1,000 |
2001/06/08 | 221 | 221 | 220 | 220 | 22,000 |
2001/06/07 | 221 | 221 | 221 | 221 | 1,000 |
2001/06/06 | 225 | 225 | 224 | 224 | 8,000 |
2001/06/05 | 230 | 230 | 230 | 230 | 2,000 |
2001/06/04 | 238 | 238 | 230 | 230 | 2,000 |
2001/06/01 | 238 | 238 | 238 | 238 | 6,000 |
2001/05/29 | 242 | 242 | 242 | 242 | 1,000 |
2001/05/28 | 244 | 244 | 243 | 243 | 4,000 |
2001/05/25 | 239 | 239 | 239 | 239 | 6,000 |
2001/05/23 | 228 | 228 | 228 | 228 | 1,000 |
2001/05/22 | 235 | 235 | 231 | 231 | 2,000 |
2001/05/21 | 231 | 231 | 231 | 231 | 1,000 |
2001/05/18 | 232 | 232 | 231 | 231 | 3,000 |
2001/05/17 | 233 | 233 | 233 | 233 | 2,000 |
2001/05/16 | 232 | 232 | 232 | 232 | 1,000 |
2001/05/14 | 242 | 242 | 242 | 242 | 2,000 |
2001/05/11 | 232 | 232 | 232 | 232 | 3,000 |
2001/05/10 | 231 | 231 | 231 | 231 | 10,000 |
2001/05/09 | 234 | 234 | 234 | 234 | 44,000 |
2001/05/08 | 238 | 238 | 238 | 238 | 6,000 |
2001/05/07 | 242 | 242 | 240 | 240 | 15,000 |
2001/05/02 | 239 | 239 | 235 | 235 | 8,000 |
2001/05/01 | 231 | 239 | 231 | 239 | 6,000 |
2001/04/27 | 230 | 231 | 230 | 230 | 7,000 |
2001/04/26 | 235 | 235 | 235 | 235 | 8,000 |
2001/04/25 | 235 | 235 | 230 | 230 | 34,000 |
2001/04/24 | 220 | 225 | 218 | 225 | 11,000 |
2001/04/23 | 218 | 218 | 218 | 218 | 6,000 |
2001/04/20 | 223 | 223 | 212 | 215 | 9,000 |
2001/04/18 | 226 | 226 | 226 | 226 | 1,000 |
2001/04/17 | 216 | 216 | 216 | 216 | 2,000 |
2001/04/13 | 220 | 226 | 219 | 226 | 4,000 |
2001/04/12 | 227 | 227 | 227 | 227 | 3,000 |
2001/04/11 | 209 | 215 | 209 | 209 | 21,000 |
2001/04/10 | 211 | 211 | 209 | 211 | 8,000 |
2001/04/09 | 229 | 229 | 206 | 206 | 11,000 |
2001/04/06 | 230 | 235 | 230 | 231 | 7,000 |
2001/04/05 | 235 | 235 | 224 | 230 | 21,000 |
2001/04/04 | 204 | 225 | 204 | 225 | 20,000 |
2001/04/03 | 214 | 214 | 210 | 210 | 2,000 |
2001/03/30 | 220 | 220 | 220 | 220 | 1,000 |
2001/03/29 | 210 | 210 | 210 | 210 | 8,000 |
2001/03/28 | 210 | 210 | 210 | 210 | 3,000 |
2001/03/26 | 228 | 228 | 228 | 228 | 6,000 |
2001/03/23 | 208 | 210 | 208 | 208 | 9,000 |
2001/03/22 | 199 | 199 | 198 | 198 | 9,000 |
2001/03/21 | 199 | 199 | 180 | 199 | 44,000 |
2001/03/19 | 201 | 202 | 201 | 202 | 2,000 |
2001/03/15 | 201 | 202 | 201 | 202 | 4,000 |
2001/03/14 | 201 | 202 | 201 | 202 | 4,000 |
2001/03/13 | 203 | 203 | 202 | 202 | 5,000 |
2001/03/12 | 203 | 205 | 203 | 205 | 5,000 |
2001/03/09 | 201 | 201 | 201 | 201 | 1,000 |
2001/03/08 | 203 | 203 | 203 | 203 | 2,000 |
2001/03/07 | 202 | 202 | 202 | 202 | 10,000 |
2001/03/06 | 201 | 202 | 201 | 202 | 5,000 |
2001/03/05 | 201 | 201 | 201 | 201 | 1,000 |
2001/03/02 | 209 | 209 | 209 | 209 | 2,000 |
2001/03/01 | 201 | 201 | 201 | 201 | 5,000 |
2001/02/28 | 205 | 205 | 205 | 205 | 3,000 |
2001/02/26 | 210 | 210 | 201 | 201 | 8,000 |
2001/02/23 | 208 | 208 | 208 | 208 | 7,000 |
2001/02/21 | 200 | 200 | 200 | 200 | 2,000 |
2001/02/19 | 201 | 202 | 200 | 200 | 5,000 |
2001/02/16 | 204 | 204 | 204 | 204 | 1,000 |
2001/02/15 | 204 | 204 | 203 | 203 | 5,000 |
2001/02/14 | 204 | 204 | 204 | 204 | 1,000 |
2001/02/13 | 198 | 203 | 198 | 203 | 2,000 |
2001/02/09 | 203 | 203 | 202 | 202 | 4,000 |
2001/02/08 | 206 | 206 | 202 | 202 | 5,000 |
2001/02/07 | 206 | 206 | 205 | 205 | 2,000 |
2001/02/06 | 205 | 205 | 198 | 198 | 2,000 |
2001/02/05 | 208 | 208 | 208 | 208 | 1,000 |
2001/02/01 | 216 | 216 | 216 | 216 | 1,000 |
2001/01/26 | 213 | 213 | 213 | 213 | 7,000 |
2001/01/22 | 191 | 191 | 188 | 188 | 6,000 |
2001/01/19 | 187 | 187 | 187 | 187 | 4,000 |
2001/01/18 | 185 | 185 | 184 | 185 | 17,000 |
2001/01/17 | 185 | 185 | 185 | 185 | 12,000 |
2001/01/15 | 191 | 191 | 185 | 185 | 3,000 |
2001/01/11 | 195 | 195 | 191 | 191 | 2,000 |
2001/01/10 | 200 | 200 | 200 | 200 | 2,000 |
2001/01/09 | 206 | 206 | 205 | 205 | 2,000 |
2001/01/05 | 210 | 210 | 210 | 210 | 2,000 |
2001/01/04 | 216 | 216 | 216 | 216 | 1,000 |