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 |
---|---|---|---|---|---|
2002/12/30 | 171 | 171 | 170 | 170 | 2,000 |
2002/12/27 | 170 | 171 | 170 | 171 | 3,000 |
2002/12/26 | 173 | 173 | 170 | 170 | 6,000 |
2002/12/25 | 174 | 174 | 170 | 170 | 14,000 |
2002/12/24 | 180 | 181 | 178 | 178 | 76,000 |
2002/12/20 | 182 | 182 | 176 | 179 | 56,000 |
2002/12/19 | 175 | 175 | 175 | 175 | 5,000 |
2002/12/18 | 173 | 174 | 173 | 174 | 18,000 |
2002/12/17 | 174 | 179 | 174 | 174 | 17,000 |
2002/12/16 | 175 | 175 | 175 | 175 | 3,000 |
2002/12/13 | 170 | 174 | 170 | 174 | 4,000 |
2002/12/12 | 170 | 171 | 169 | 170 | 17,000 |
2002/12/11 | 170 | 170 | 169 | 170 | 3,000 |
2002/12/10 | 170 | 170 | 170 | 170 | 2,000 |
2002/12/06 | 171 | 171 | 171 | 171 | 1,000 |
2002/12/05 | 173 | 173 | 173 | 173 | 1,000 |
2002/12/04 | 174 | 174 | 174 | 174 | 1,000 |
2002/12/03 | 182 | 182 | 167 | 180 | 10,000 |
2002/12/02 | 173 | 175 | 173 | 175 | 12,000 |
2002/11/29 | 168 | 168 | 168 | 168 | 6,000 |
2002/11/28 | 164 | 165 | 163 | 165 | 10,000 |
2002/11/27 | 163 | 163 | 163 | 163 | 5,000 |
2002/11/26 | 162 | 162 | 162 | 162 | 10,000 |
2002/11/25 | 164 | 164 | 160 | 162 | 14,000 |
2002/11/22 | 165 | 165 | 163 | 164 | 9,000 |
2002/11/21 | 167 | 167 | 165 | 165 | 17,000 |
2002/11/20 | 168 | 168 | 168 | 168 | 1,000 |
2002/11/19 | 170 | 170 | 168 | 168 | 6,000 |
2002/11/18 | 171 | 171 | 171 | 171 | 2,000 |
2002/11/15 | 170 | 170 | 170 | 170 | 11,000 |
2002/11/14 | 170 | 170 | 170 | 170 | 26,000 |
2002/11/12 | 175 | 175 | 170 | 170 | 4,000 |
2002/11/11 | 171 | 171 | 170 | 170 | 5,000 |
2002/11/08 | 172 | 172 | 171 | 171 | 2,000 |
2002/11/07 | 171 | 172 | 171 | 172 | 15,000 |
2002/11/06 | 172 | 172 | 171 | 172 | 6,000 |
2002/11/05 | 175 | 175 | 175 | 175 | 3,000 |
2002/11/01 | 175 | 175 | 175 | 175 | 2,000 |
2002/10/31 | 176 | 176 | 175 | 176 | 3,000 |
2002/10/29 | 179 | 179 | 179 | 179 | 1,000 |
2002/10/28 | 178 | 178 | 178 | 178 | 2,000 |
2002/10/25 | 178 | 179 | 178 | 179 | 14,000 |
2002/10/24 | 175 | 175 | 175 | 175 | 3,000 |
2002/10/23 | 172 | 175 | 171 | 175 | 22,000 |
2002/10/22 | 175 | 175 | 173 | 173 | 20,000 |
2002/10/21 | 175 | 175 | 175 | 175 | 11,000 |
2002/10/18 | 175 | 175 | 175 | 175 | 3,000 |
2002/10/16 | 170 | 170 | 170 | 170 | 16,000 |
2002/10/15 | 170 | 170 | 170 | 170 | 13,000 |
2002/10/11 | 170 | 170 | 170 | 170 | 3,000 |
2002/10/10 | 171 | 171 | 170 | 170 | 4,000 |
2002/10/09 | 171 | 171 | 171 | 171 | 18,000 |
2002/10/08 | 176 | 176 | 171 | 171 | 24,000 |
2002/10/07 | 180 | 180 | 176 | 176 | 10,000 |
2002/10/04 | 179 | 179 | 179 | 179 | 3,000 |
2002/10/03 | 180 | 180 | 180 | 180 | 13,000 |
2002/10/02 | 188 | 188 | 180 | 185 | 14,000 |
2002/10/01 | 185 | 185 | 180 | 183 | 13,000 |
2002/09/30 | 185 | 185 | 185 | 185 | 1,000 |
2002/09/27 | 181 | 185 | 181 | 185 | 4,000 |
2002/09/26 | 180 | 180 | 180 | 180 | 3,000 |
2002/09/25 | 183 | 183 | 182 | 182 | 8,000 |
2002/09/24 | 181 | 182 | 181 | 182 | 10,000 |
2002/09/20 | 185 | 185 | 185 | 185 | 4,000 |
2002/09/19 | 182 | 186 | 182 | 185 | 6,000 |
2002/09/18 | 182 | 182 | 182 | 182 | 1,000 |
2002/09/17 | 181 | 181 | 181 | 181 | 1,000 |
2002/09/13 | 181 | 181 | 181 | 181 | 3,000 |
2002/09/12 | 185 | 185 | 180 | 181 | 8,000 |
2002/09/11 | 179 | 185 | 179 | 185 | 11,000 |
2002/09/10 | 180 | 180 | 180 | 180 | 1,000 |
2002/09/09 | 179 | 180 | 176 | 179 | 4,000 |
2002/09/06 | 183 | 185 | 176 | 176 | 47,000 |
2002/09/05 | 176 | 183 | 176 | 183 | 7,000 |
2002/09/04 | 180 | 180 | 176 | 176 | 39,000 |
2002/09/03 | 183 | 183 | 181 | 181 | 6,000 |
2002/09/02 | 184 | 184 | 183 | 183 | 4,000 |
2002/08/30 | 184 | 184 | 183 | 184 | 5,000 |
2002/08/29 | 187 | 187 | 183 | 183 | 2,000 |
2002/08/28 | 187 | 192 | 180 | 187 | 64,000 |
2002/08/27 | 188 | 189 | 187 | 187 | 4,000 |
2002/08/26 | 190 | 190 | 190 | 190 | 3,000 |
2002/08/23 | 194 | 194 | 189 | 190 | 8,000 |
2002/08/22 | 186 | 192 | 185 | 191 | 6,000 |
2002/08/21 | 185 | 186 | 185 | 186 | 2,000 |
2002/08/20 | 185 | 186 | 185 | 186 | 2,000 |
2002/08/19 | 184 | 184 | 184 | 184 | 6,000 |
2002/08/16 | 183 | 183 | 183 | 183 | 1,000 |
2002/08/15 | 183 | 183 | 183 | 183 | 4,000 |
2002/08/14 | 182 | 182 | 182 | 182 | 1,000 |
2002/08/13 | 183 | 185 | 182 | 185 | 5,000 |
2002/08/12 | 185 | 185 | 182 | 185 | 7,000 |
2002/08/09 | 182 | 182 | 182 | 182 | 2,000 |
2002/08/08 | 187 | 187 | 182 | 182 | 3,000 |
2002/08/07 | 186 | 187 | 186 | 187 | 6,000 |
2002/08/06 | 186 | 187 | 183 | 187 | 9,000 |
2002/08/05 | 187 | 187 | 185 | 187 | 5,000 |
2002/08/02 | 189 | 189 | 187 | 187 | 4,000 |
2002/08/01 | 192 | 192 | 190 | 190 | 3,000 |
2002/07/31 | 192 | 192 | 192 | 192 | 1,000 |
2002/07/30 | 192 | 192 | 192 | 192 | 2,000 |
2002/07/26 | 194 | 197 | 193 | 196 | 10,000 |
2002/07/25 | 199 | 199 | 199 | 199 | 22,000 |
2002/07/24 | 185 | 189 | 185 | 189 | 3,000 |
2002/07/23 | 185 | 185 | 185 | 185 | 4,000 |
2002/07/22 | 185 | 185 | 185 | 185 | 2,000 |
2002/07/19 | 185 | 186 | 185 | 186 | 5,000 |
2002/07/18 | 185 | 185 | 185 | 185 | 3,000 |
2002/07/17 | 187 | 187 | 185 | 185 | 4,000 |
2002/07/16 | 186 | 190 | 186 | 190 | 7,000 |
2002/07/15 | 186 | 190 | 186 | 190 | 3,000 |
2002/07/12 | 186 | 186 | 186 | 186 | 1,000 |
2002/07/11 | 187 | 187 | 187 | 187 | 5,000 |
2002/07/10 | 187 | 189 | 187 | 189 | 3,000 |
2002/07/09 | 187 | 187 | 186 | 186 | 7,000 |
2002/07/08 | 187 | 187 | 186 | 186 | 13,000 |
2002/07/05 | 186 | 186 | 186 | 186 | 1,000 |
2002/07/04 | 186 | 190 | 186 | 190 | 6,000 |
2002/07/03 | 184 | 184 | 184 | 184 | 2,000 |
2002/07/02 | 191 | 191 | 190 | 190 | 4,000 |
2002/07/01 | 182 | 182 | 182 | 182 | 2,000 |
2002/06/28 | 193 | 193 | 182 | 182 | 4,000 |
2002/06/27 | 182 | 186 | 181 | 186 | 5,000 |
2002/06/26 | 185 | 185 | 183 | 183 | 8,000 |
2002/06/25 | 184 | 184 | 183 | 183 | 2,000 |
2002/06/24 | 196 | 196 | 190 | 190 | 6,000 |
2002/06/21 | 186 | 186 | 185 | 186 | 4,000 |
2002/06/20 | 186 | 186 | 185 | 185 | 2,000 |
2002/06/19 | 187 | 187 | 187 | 187 | 5,000 |
2002/06/18 | 185 | 190 | 185 | 185 | 3,000 |
2002/06/17 | 185 | 185 | 185 | 185 | 3,000 |
2002/06/14 | 186 | 186 | 186 | 186 | 1,000 |
2002/06/13 | 190 | 190 | 190 | 190 | 9,000 |
2002/06/12 | 190 | 190 | 186 | 190 | 9,000 |
2002/06/11 | 188 | 188 | 186 | 187 | 4,000 |
2002/06/10 | 190 | 190 | 185 | 186 | 10,000 |
2002/06/07 | 187 | 190 | 186 | 190 | 5,000 |
2002/06/06 | 186 | 186 | 186 | 186 | 2,000 |
2002/06/05 | 190 | 190 | 189 | 189 | 3,000 |
2002/06/04 | 191 | 191 | 191 | 191 | 4,000 |
2002/06/03 | 190 | 205 | 190 | 205 | 10,000 |
2002/05/31 | 186 | 188 | 186 | 187 | 5,000 |
2002/05/30 | 184 | 185 | 184 | 185 | 7,000 |
2002/05/29 | 185 | 185 | 185 | 185 | 1,000 |
2002/05/28 | 194 | 194 | 194 | 194 | 2,000 |
2002/05/27 | 185 | 194 | 185 | 194 | 15,000 |
2002/05/24 | 185 | 190 | 185 | 190 | 18,000 |
2002/05/23 | 182 | 185 | 182 | 185 | 5,000 |
2002/05/22 | 182 | 182 | 180 | 182 | 17,000 |
2002/05/21 | 182 | 182 | 181 | 182 | 10,000 |
2002/05/20 | 181 | 182 | 181 | 182 | 5,000 |
2002/05/17 | 183 | 183 | 182 | 182 | 6,000 |
2002/05/16 | 183 | 183 | 182 | 182 | 10,000 |
2002/05/15 | 182 | 182 | 182 | 182 | 1,000 |
2002/05/14 | 181 | 182 | 181 | 182 | 3,000 |
2002/05/13 | 182 | 182 | 182 | 182 | 2,000 |
2002/05/10 | 182 | 182 | 182 | 182 | 1,000 |
2002/05/09 | 184 | 184 | 182 | 182 | 9,000 |
2002/05/08 | 185 | 185 | 183 | 183 | 4,000 |
2002/05/07 | 180 | 181 | 180 | 180 | 7,000 |
2002/05/02 | 182 | 183 | 182 | 183 | 3,000 |
2002/05/01 | 182 | 182 | 181 | 181 | 2,000 |
2002/04/30 | 182 | 182 | 182 | 182 | 3,000 |
2002/04/26 | 198 | 198 | 184 | 184 | 4,000 |
2002/04/25 | 196 | 200 | 196 | 196 | 37,000 |
2002/04/24 | 182 | 186 | 182 | 186 | 8,000 |
2002/04/23 | 185 | 185 | 185 | 185 | 3,000 |
2002/04/22 | 182 | 182 | 182 | 182 | 2,000 |
2002/04/19 | 185 | 185 | 183 | 183 | 7,000 |
2002/04/18 | 188 | 188 | 188 | 188 | 1,000 |
2002/04/17 | 183 | 191 | 183 | 191 | 2,000 |
2002/04/16 | 191 | 191 | 188 | 188 | 5,000 |
2002/04/15 | 180 | 181 | 180 | 181 | 5,000 |
2002/04/12 | 193 | 193 | 193 | 193 | 1,000 |
2002/04/11 | 189 | 193 | 189 | 193 | 6,000 |
2002/04/10 | 190 | 190 | 190 | 190 | 4,000 |
2002/04/09 | 189 | 189 | 189 | 189 | 6,000 |
2002/04/08 | 189 | 190 | 189 | 190 | 2,000 |
2002/04/05 | 187 | 189 | 187 | 189 | 3,000 |
2002/04/04 | 188 | 189 | 188 | 189 | 2,000 |
2002/04/03 | 188 | 188 | 188 | 188 | 1,000 |
2002/04/01 | 185 | 185 | 185 | 185 | 3,000 |
2002/03/29 | 184 | 184 | 184 | 184 | 1,000 |
2002/03/28 | 184 | 184 | 184 | 184 | 1,000 |
2002/03/27 | 188 | 188 | 188 | 188 | 2,000 |
2002/03/26 | 192 | 192 | 192 | 192 | 2,000 |
2002/03/25 | 193 | 193 | 193 | 193 | 6,000 |
2002/03/22 | 187 | 187 | 187 | 187 | 17,000 |
2002/03/20 | 188 | 188 | 185 | 185 | 9,000 |
2002/03/19 | 188 | 188 | 188 | 188 | 4,000 |
2002/03/18 | 187 | 187 | 187 | 187 | 1,000 |
2002/03/15 | 187 | 187 | 187 | 187 | 2,000 |
2002/03/14 | 185 | 187 | 185 | 187 | 2,000 |
2002/03/13 | 185 | 187 | 185 | 187 | 4,000 |
2002/03/12 | 188 | 188 | 188 | 188 | 13,000 |
2002/03/11 | 184 | 188 | 184 | 188 | 8,000 |
2002/03/08 | 184 | 185 | 184 | 185 | 7,000 |
2002/03/07 | 181 | 185 | 181 | 185 | 45,000 |
2002/03/06 | 183 | 183 | 179 | 179 | 34,000 |
2002/03/05 | 191 | 192 | 191 | 192 | 10,000 |
2002/03/04 | 183 | 191 | 183 | 184 | 21,000 |
2002/03/01 | 181 | 181 | 181 | 181 | 1,000 |
2002/02/28 | 180 | 181 | 180 | 181 | 2,000 |
2002/02/27 | 180 | 180 | 175 | 175 | 13,000 |
2002/02/26 | 193 | 193 | 190 | 190 | 3,000 |
2002/02/25 | 183 | 183 | 183 | 183 | 7,000 |
2002/02/22 | 170 | 174 | 170 | 174 | 6,000 |
2002/02/21 | 171 | 173 | 170 | 173 | 17,000 |
2002/02/20 | 175 | 175 | 170 | 170 | 16,000 |
2002/02/19 | 175 | 178 | 175 | 175 | 6,000 |
2002/02/18 | 176 | 176 | 176 | 176 | 2,000 |
2002/02/15 | 175 | 175 | 175 | 175 | 10,000 |
2002/02/13 | 180 | 180 | 180 | 180 | 1,000 |
2002/02/12 | 180 | 180 | 177 | 177 | 4,000 |
2002/02/08 | 180 | 180 | 180 | 180 | 1,000 |
2002/02/07 | 179 | 180 | 178 | 178 | 4,000 |
2002/02/06 | 182 | 182 | 182 | 182 | 4,000 |
2002/02/05 | 196 | 196 | 196 | 196 | 1,000 |
2002/02/04 | 194 | 194 | 181 | 181 | 11,000 |
2002/02/01 | 197 | 197 | 197 | 197 | 1,000 |
2002/01/31 | 196 | 196 | 193 | 193 | 3,000 |
2002/01/28 | 200 | 200 | 200 | 200 | 2,000 |
2002/01/25 | 203 | 203 | 203 | 203 | 7,000 |
2002/01/23 | 193 | 193 | 193 | 193 | 1,000 |
2002/01/22 | 193 | 193 | 193 | 193 | 4,000 |
2002/01/18 | 190 | 190 | 190 | 190 | 5,000 |
2002/01/16 | 193 | 193 | 193 | 193 | 2,000 |
2002/01/15 | 192 | 192 | 191 | 191 | 4,000 |
2002/01/09 | 200 | 200 | 200 | 200 | 1,000 |
2002/01/07 | 204 | 205 | 201 | 205 | 6,000 |