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 |
|---|---|---|---|---|---|
| 2003/12/30 | 201 | 203 | 200 | 200 | 9,000 |
| 2003/12/29 | 205 | 205 | 201 | 201 | 13,000 |
| 2003/12/26 | 204 | 204 | 200 | 203 | 32,000 |
| 2003/12/25 | 196 | 202 | 196 | 202 | 33,000 |
| 2003/12/24 | 216 | 216 | 213 | 214 | 70,000 |
| 2003/12/22 | 215 | 218 | 215 | 216 | 75,000 |
| 2003/12/19 | 216 | 216 | 213 | 214 | 35,000 |
| 2003/12/18 | 213 | 214 | 212 | 213 | 12,000 |
| 2003/12/17 | 212 | 214 | 212 | 213 | 17,000 |
| 2003/12/16 | 210 | 214 | 209 | 214 | 51,000 |
| 2003/12/15 | 210 | 210 | 208 | 210 | 18,000 |
| 2003/12/12 | 206 | 210 | 206 | 210 | 12,000 |
| 2003/12/11 | 207 | 208 | 205 | 205 | 22,000 |
| 2003/12/10 | 208 | 208 | 207 | 207 | 7,000 |
| 2003/12/09 | 206 | 208 | 206 | 208 | 7,000 |
| 2003/12/08 | 206 | 208 | 206 | 208 | 3,000 |
| 2003/12/05 | 205 | 206 | 204 | 206 | 20,000 |
| 2003/12/04 | 208 | 208 | 205 | 205 | 37,000 |
| 2003/12/03 | 208 | 209 | 207 | 208 | 16,000 |
| 2003/12/02 | 210 | 210 | 208 | 209 | 11,000 |
| 2003/12/01 | 208 | 210 | 207 | 210 | 10,000 |
| 2003/11/28 | 210 | 213 | 210 | 213 | 19,000 |
| 2003/11/27 | 210 | 210 | 209 | 210 | 13,000 |
| 2003/11/26 | 205 | 208 | 205 | 208 | 25,000 |
| 2003/11/25 | 205 | 205 | 203 | 205 | 30,000 |
| 2003/11/21 | 205 | 205 | 205 | 205 | 8,000 |
| 2003/11/20 | 201 | 202 | 200 | 202 | 24,000 |
| 2003/11/19 | 198 | 201 | 198 | 201 | 10,000 |
| 2003/11/18 | 204 | 204 | 195 | 196 | 22,000 |
| 2003/11/17 | 214 | 214 | 208 | 208 | 35,000 |
| 2003/11/14 | 215 | 216 | 215 | 216 | 4,000 |
| 2003/11/13 | 212 | 217 | 212 | 212 | 11,000 |
| 2003/11/12 | 215 | 215 | 215 | 215 | 13,000 |
| 2003/11/11 | 222 | 222 | 210 | 215 | 28,000 |
| 2003/11/10 | 222 | 222 | 222 | 222 | 6,000 |
| 2003/11/07 | 221 | 221 | 218 | 221 | 13,000 |
| 2003/11/06 | 224 | 224 | 222 | 222 | 16,000 |
| 2003/11/05 | 221 | 224 | 221 | 224 | 5,000 |
| 2003/11/04 | 226 | 226 | 225 | 225 | 5,000 |
| 2003/10/31 | 227 | 227 | 226 | 226 | 5,000 |
| 2003/10/30 | 225 | 226 | 223 | 226 | 3,000 |
| 2003/10/29 | 227 | 227 | 225 | 225 | 7,000 |
| 2003/10/28 | 224 | 227 | 224 | 227 | 9,000 |
| 2003/10/27 | 232 | 232 | 229 | 229 | 6,000 |
| 2003/10/24 | 237 | 237 | 228 | 228 | 12,000 |
| 2003/10/23 | 232 | 232 | 227 | 227 | 21,000 |
| 2003/10/22 | 234 | 234 | 231 | 232 | 3,000 |
| 2003/10/21 | 240 | 240 | 231 | 231 | 23,000 |
| 2003/10/20 | 239 | 240 | 238 | 239 | 22,000 |
| 2003/10/17 | 234 | 240 | 232 | 232 | 26,000 |
| 2003/10/16 | 228 | 231 | 228 | 231 | 31,000 |
| 2003/10/15 | 227 | 227 | 225 | 226 | 16,000 |
| 2003/10/14 | 228 | 228 | 225 | 227 | 40,000 |
| 2003/10/10 | 220 | 224 | 220 | 224 | 15,000 |
| 2003/10/09 | 220 | 224 | 219 | 220 | 16,000 |
| 2003/10/08 | 219 | 220 | 219 | 220 | 6,000 |
| 2003/10/07 | 219 | 221 | 218 | 218 | 19,000 |
| 2003/10/06 | 212 | 220 | 210 | 220 | 22,000 |
| 2003/10/03 | 214 | 216 | 210 | 210 | 17,000 |
| 2003/10/02 | 212 | 216 | 210 | 216 | 32,000 |
| 2003/10/01 | 208 | 211 | 208 | 211 | 11,000 |
| 2003/09/30 | 208 | 209 | 208 | 208 | 9,000 |
| 2003/09/29 | 208 | 208 | 208 | 208 | 5,000 |
| 2003/09/26 | 200 | 218 | 200 | 207 | 24,000 |
| 2003/09/25 | 216 | 216 | 200 | 200 | 34,000 |
| 2003/09/24 | 213 | 216 | 213 | 216 | 15,000 |
| 2003/09/22 | 210 | 212 | 210 | 212 | 26,000 |
| 2003/09/19 | 206 | 208 | 206 | 206 | 63,000 |
| 2003/09/18 | 208 | 208 | 206 | 206 | 19,000 |
| 2003/09/17 | 209 | 209 | 209 | 209 | 4,000 |
| 2003/09/16 | 201 | 203 | 201 | 202 | 12,000 |
| 2003/09/12 | 200 | 205 | 198 | 202 | 25,000 |
| 2003/09/11 | 199 | 200 | 197 | 200 | 14,000 |
| 2003/09/10 | 200 | 200 | 200 | 200 | 9,000 |
| 2003/09/09 | 198 | 200 | 196 | 200 | 7,000 |
| 2003/09/08 | 199 | 199 | 198 | 198 | 10,000 |
| 2003/09/05 | 200 | 200 | 198 | 198 | 4,000 |
| 2003/09/04 | 198 | 200 | 198 | 200 | 7,000 |
| 2003/09/03 | 196 | 197 | 196 | 197 | 13,000 |
| 2003/09/02 | 197 | 198 | 197 | 197 | 53,000 |
| 2003/09/01 | 200 | 200 | 196 | 196 | 4,000 |
| 2003/08/29 | 195 | 198 | 195 | 198 | 13,000 |
| 2003/08/28 | 197 | 197 | 194 | 194 | 6,000 |
| 2003/08/27 | 194 | 197 | 194 | 197 | 8,000 |
| 2003/08/26 | 199 | 199 | 195 | 195 | 9,000 |
| 2003/08/25 | 199 | 199 | 196 | 198 | 8,000 |
| 2003/08/22 | 198 | 198 | 195 | 198 | 38,000 |
| 2003/08/21 | 200 | 200 | 198 | 198 | 13,000 |
| 2003/08/20 | 194 | 198 | 193 | 198 | 19,000 |
| 2003/08/19 | 194 | 195 | 191 | 191 | 21,000 |
| 2003/08/18 | 191 | 191 | 191 | 191 | 2,000 |
| 2003/08/15 | 191 | 192 | 191 | 191 | 5,000 |
| 2003/08/14 | 190 | 192 | 190 | 192 | 5,000 |
| 2003/08/13 | 189 | 190 | 189 | 190 | 5,000 |
| 2003/08/12 | 193 | 193 | 189 | 189 | 3,000 |
| 2003/08/11 | 189 | 193 | 188 | 193 | 7,000 |
| 2003/08/08 | 191 | 191 | 188 | 190 | 23,000 |
| 2003/08/07 | 191 | 193 | 191 | 193 | 3,000 |
| 2003/08/06 | 191 | 193 | 191 | 191 | 13,000 |
| 2003/08/05 | 193 | 193 | 190 | 190 | 16,000 |
| 2003/08/04 | 194 | 194 | 192 | 192 | 7,000 |
| 2003/08/01 | 193 | 193 | 190 | 190 | 4,000 |
| 2003/07/31 | 188 | 189 | 188 | 189 | 30,000 |
| 2003/07/30 | 193 | 193 | 193 | 193 | 4,000 |
| 2003/07/29 | 194 | 194 | 188 | 188 | 13,000 |
| 2003/07/28 | 194 | 194 | 194 | 194 | 4,000 |
| 2003/07/25 | 195 | 195 | 193 | 193 | 26,000 |
| 2003/07/24 | 186 | 190 | 186 | 190 | 6,000 |
| 2003/07/23 | 186 | 187 | 185 | 187 | 11,000 |
| 2003/07/22 | 186 | 186 | 185 | 186 | 19,000 |
| 2003/07/18 | 184 | 186 | 184 | 186 | 7,000 |
| 2003/07/17 | 187 | 187 | 185 | 185 | 14,000 |
| 2003/07/16 | 190 | 190 | 189 | 189 | 5,000 |
| 2003/07/15 | 192 | 192 | 190 | 190 | 12,000 |
| 2003/07/14 | 192 | 192 | 192 | 192 | 2,000 |
| 2003/07/11 | 191 | 191 | 190 | 190 | 10,000 |
| 2003/07/10 | 192 | 193 | 190 | 191 | 24,000 |
| 2003/07/09 | 190 | 191 | 190 | 191 | 8,000 |
| 2003/07/08 | 194 | 194 | 193 | 193 | 15,000 |
| 2003/07/07 | 192 | 193 | 192 | 193 | 9,000 |
| 2003/07/04 | 194 | 194 | 190 | 191 | 19,000 |
| 2003/07/03 | 201 | 202 | 197 | 197 | 31,000 |
| 2003/07/02 | 201 | 201 | 198 | 201 | 17,000 |
| 2003/07/01 | 200 | 202 | 199 | 202 | 36,000 |
| 2003/06/30 | 192 | 200 | 192 | 197 | 41,000 |
| 2003/06/27 | 192 | 192 | 191 | 192 | 4,000 |
| 2003/06/26 | 193 | 193 | 190 | 192 | 15,000 |
| 2003/06/25 | 191 | 193 | 190 | 193 | 7,000 |
| 2003/06/24 | 194 | 194 | 191 | 192 | 23,000 |
| 2003/06/23 | 190 | 192 | 190 | 192 | 17,000 |
| 2003/06/20 | 190 | 192 | 190 | 191 | 19,000 |
| 2003/06/19 | 186 | 190 | 186 | 190 | 10,000 |
| 2003/06/18 | 188 | 189 | 186 | 189 | 5,000 |
| 2003/06/17 | 188 | 188 | 188 | 188 | 1,000 |
| 2003/06/16 | 184 | 190 | 184 | 190 | 25,000 |
| 2003/06/13 | 183 | 184 | 183 | 184 | 7,000 |
| 2003/06/12 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/06/11 | 181 | 186 | 181 | 186 | 18,000 |
| 2003/06/10 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/06/09 | 181 | 185 | 181 | 185 | 25,000 |
| 2003/06/06 | 175 | 181 | 175 | 181 | 20,000 |
| 2003/06/05 | 175 | 176 | 175 | 176 | 3,000 |
| 2003/06/04 | 175 | 175 | 175 | 175 | 3,000 |
| 2003/06/03 | 175 | 176 | 175 | 176 | 45,000 |
| 2003/06/02 | 174 | 175 | 174 | 175 | 6,000 |
| 2003/05/30 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/05/29 | 173 | 174 | 173 | 174 | 3,000 |
| 2003/05/28 | 172 | 175 | 172 | 175 | 10,000 |
| 2003/05/27 | 175 | 175 | 175 | 175 | 11,000 |
| 2003/05/26 | 173 | 179 | 173 | 176 | 22,000 |
| 2003/05/23 | 172 | 172 | 172 | 172 | 6,000 |
| 2003/05/22 | 171 | 171 | 170 | 170 | 5,000 |
| 2003/05/21 | 170 | 171 | 169 | 171 | 6,000 |
| 2003/05/20 | 170 | 170 | 170 | 170 | 14,000 |
| 2003/05/19 | 173 | 173 | 173 | 173 | 5,000 |
| 2003/05/16 | 171 | 172 | 171 | 172 | 3,000 |
| 2003/05/15 | 171 | 171 | 171 | 171 | 1,000 |
| 2003/05/14 | 171 | 172 | 171 | 172 | 9,000 |
| 2003/05/13 | 170 | 171 | 170 | 171 | 7,000 |
| 2003/05/12 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/05/09 | 170 | 170 | 170 | 170 | 3,000 |
| 2003/05/08 | 170 | 170 | 168 | 168 | 5,000 |
| 2003/05/07 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/05/06 | 170 | 170 | 170 | 170 | 6,000 |
| 2003/05/01 | 170 | 171 | 168 | 168 | 8,000 |
| 2003/04/30 | 170 | 173 | 170 | 173 | 2,000 |
| 2003/04/28 | 173 | 173 | 172 | 172 | 6,000 |
| 2003/04/25 | 181 | 181 | 172 | 173 | 45,000 |
| 2003/04/24 | 170 | 171 | 170 | 171 | 11,000 |
| 2003/04/23 | 170 | 170 | 170 | 170 | 4,000 |
| 2003/04/22 | 169 | 170 | 169 | 169 | 3,000 |
| 2003/04/18 | 170 | 170 | 168 | 168 | 7,000 |
| 2003/04/16 | 168 | 168 | 168 | 168 | 5,000 |
| 2003/04/15 | 168 | 171 | 168 | 171 | 12,000 |
| 2003/04/14 | 170 | 170 | 169 | 170 | 12,000 |
| 2003/04/11 | 169 | 170 | 169 | 170 | 5,000 |
| 2003/04/09 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/04/08 | 167 | 167 | 167 | 167 | 2,000 |
| 2003/04/07 | 167 | 170 | 167 | 167 | 9,000 |
| 2003/04/04 | 167 | 167 | 167 | 167 | 2,000 |
| 2003/04/03 | 167 | 167 | 167 | 167 | 1,000 |
| 2003/04/02 | 169 | 169 | 167 | 167 | 4,000 |
| 2003/04/01 | 170 | 170 | 170 | 170 | 3,000 |
| 2003/03/31 | 168 | 168 | 168 | 168 | 1,000 |
| 2003/03/27 | 169 | 169 | 169 | 169 | 31,000 |
| 2003/03/26 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/03/25 | 170 | 170 | 170 | 170 | 7,000 |
| 2003/03/24 | 168 | 169 | 168 | 169 | 5,000 |
| 2003/03/20 | 168 | 168 | 168 | 168 | 1,000 |
| 2003/03/19 | 169 | 169 | 169 | 169 | 1,000 |
| 2003/03/14 | 168 | 168 | 168 | 168 | 1,000 |
| 2003/03/12 | 167 | 167 | 165 | 165 | 5,000 |
| 2003/03/11 | 162 | 167 | 162 | 167 | 10,000 |
| 2003/03/10 | 169 | 169 | 168 | 168 | 3,000 |
| 2003/03/06 | 169 | 169 | 169 | 169 | 5,000 |
| 2003/03/05 | 170 | 170 | 168 | 170 | 50,000 |
| 2003/03/04 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/03/03 | 169 | 169 | 169 | 169 | 3,000 |
| 2003/02/28 | 169 | 169 | 169 | 169 | 2,000 |
| 2003/02/27 | 168 | 169 | 168 | 169 | 5,000 |
| 2003/02/26 | 170 | 170 | 168 | 169 | 8,000 |
| 2003/02/25 | 172 | 172 | 171 | 171 | 8,000 |
| 2003/02/21 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/02/20 | 172 | 172 | 172 | 172 | 1,000 |
| 2003/02/19 | 170 | 172 | 170 | 172 | 3,000 |
| 2003/02/17 | 172 | 172 | 172 | 172 | 5,000 |
| 2003/02/14 | 170 | 171 | 170 | 171 | 16,000 |
| 2003/02/13 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/02/12 | 171 | 171 | 170 | 171 | 10,000 |
| 2003/02/10 | 170 | 171 | 170 | 171 | 23,000 |
| 2003/02/07 | 170 | 170 | 170 | 170 | 4,000 |
| 2003/02/06 | 170 | 170 | 168 | 168 | 9,000 |
| 2003/02/04 | 169 | 169 | 169 | 169 | 1,000 |
| 2003/02/03 | 170 | 170 | 170 | 170 | 3,000 |
| 2003/01/31 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/01/30 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/01/29 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/01/28 | 168 | 170 | 168 | 170 | 5,000 |
| 2003/01/27 | 170 | 170 | 169 | 169 | 7,000 |
| 2003/01/24 | 175 | 175 | 175 | 175 | 6,000 |
| 2003/01/23 | 170 | 172 | 170 | 172 | 2,000 |
| 2003/01/22 | 169 | 170 | 169 | 170 | 9,000 |
| 2003/01/20 | 170 | 170 | 168 | 168 | 7,000 |
| 2003/01/17 | 171 | 171 | 171 | 171 | 1,000 |
| 2003/01/16 | 167 | 170 | 167 | 170 | 14,000 |
| 2003/01/15 | 167 | 167 | 167 | 167 | 3,000 |
| 2003/01/09 | 166 | 167 | 166 | 167 | 4,000 |
| 2003/01/08 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/01/07 | 170 | 170 | 170 | 170 | 4,000 |
| 2003/01/06 | 170 | 170 | 165 | 170 | 6,000 |