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 |
---|---|---|---|---|---|
2005/12/30 | 391 | 396 | 391 | 396 | 3,000 |
2005/12/29 | 391 | 391 | 391 | 391 | 2,000 |
2005/12/28 | 391 | 392 | 381 | 381 | 11,000 |
2005/12/27 | 395 | 400 | 394 | 394 | 15,000 |
2005/12/26 | 405 | 407 | 400 | 400 | 14,000 |
2005/12/22 | 405 | 405 | 400 | 400 | 19,000 |
2005/12/21 | 396 | 404 | 396 | 404 | 30,000 |
2005/12/20 | 395 | 395 | 394 | 395 | 19,000 |
2005/12/19 | 396 | 396 | 395 | 395 | 2,000 |
2005/12/16 | 401 | 401 | 400 | 400 | 7,000 |
2005/12/15 | 405 | 405 | 405 | 405 | 2,000 |
2005/12/14 | 402 | 402 | 402 | 402 | 2,000 |
2005/12/13 | 408 | 408 | 405 | 405 | 2,000 |
2005/12/12 | 410 | 412 | 410 | 410 | 6,000 |
2005/12/09 | 409 | 410 | 408 | 410 | 34,000 |
2005/12/08 | 401 | 405 | 398 | 405 | 11,000 |
2005/12/07 | 409 | 409 | 400 | 400 | 13,000 |
2005/12/06 | 405 | 409 | 400 | 405 | 17,000 |
2005/12/05 | 404 | 410 | 402 | 405 | 13,000 |
2005/12/02 | 391 | 400 | 391 | 400 | 16,000 |
2005/12/01 | 390 | 390 | 385 | 385 | 4,000 |
2005/11/30 | 385 | 390 | 385 | 390 | 22,000 |
2005/11/29 | 384 | 384 | 384 | 384 | 9,000 |
2005/11/28 | 393 | 393 | 387 | 387 | 10,000 |
2005/11/25 | 389 | 389 | 383 | 383 | 13,000 |
2005/11/24 | 386 | 389 | 384 | 385 | 13,000 |
2005/11/22 | 386 | 386 | 385 | 385 | 9,000 |
2005/11/21 | 391 | 391 | 384 | 384 | 15,000 |
2005/11/18 | 396 | 398 | 394 | 394 | 17,000 |
2005/11/17 | 393 | 393 | 393 | 393 | 1,000 |
2005/11/16 | 395 | 395 | 395 | 395 | 5,000 |
2005/11/15 | 396 | 399 | 395 | 395 | 9,000 |
2005/11/14 | 405 | 405 | 396 | 396 | 8,000 |
2005/11/10 | 403 | 407 | 402 | 407 | 4,000 |
2005/11/08 | 410 | 410 | 405 | 409 | 4,000 |
2005/11/07 | 403 | 406 | 402 | 406 | 5,000 |
2005/11/04 | 404 | 406 | 403 | 403 | 14,000 |
2005/11/02 | 419 | 419 | 412 | 412 | 8,000 |
2005/11/01 | 409 | 410 | 409 | 410 | 6,000 |
2005/10/31 | 409 | 410 | 401 | 401 | 11,000 |
2005/10/28 | 410 | 410 | 405 | 409 | 14,000 |
2005/10/27 | 401 | 410 | 401 | 410 | 11,000 |
2005/10/26 | 406 | 406 | 396 | 396 | 6,000 |
2005/10/25 | 400 | 408 | 400 | 408 | 3,000 |
2005/10/24 | 396 | 396 | 395 | 395 | 8,000 |
2005/10/21 | 399 | 405 | 398 | 400 | 24,000 |
2005/10/20 | 405 | 405 | 397 | 397 | 3,000 |
2005/10/19 | 399 | 399 | 395 | 395 | 2,000 |
2005/10/18 | 398 | 405 | 398 | 399 | 31,000 |
2005/10/17 | 395 | 401 | 395 | 397 | 65,000 |
2005/10/14 | 394 | 399 | 390 | 395 | 9,000 |
2005/10/13 | 388 | 388 | 386 | 386 | 5,000 |
2005/10/12 | 381 | 385 | 381 | 384 | 15,000 |
2005/10/11 | 380 | 380 | 380 | 380 | 7,000 |
2005/10/07 | 377 | 380 | 375 | 380 | 17,000 |
2005/10/06 | 390 | 390 | 382 | 385 | 8,000 |
2005/10/05 | 390 | 398 | 387 | 390 | 18,000 |
2005/10/04 | 389 | 390 | 389 | 390 | 5,000 |
2005/10/03 | 393 | 393 | 393 | 393 | 3,000 |
2005/09/30 | 386 | 392 | 386 | 392 | 14,000 |
2005/09/29 | 395 | 399 | 390 | 390 | 10,000 |
2005/09/28 | 385 | 395 | 385 | 390 | 16,000 |
2005/09/27 | 374 | 385 | 371 | 385 | 25,000 |
2005/09/26 | 375 | 379 | 372 | 374 | 23,000 |
2005/09/22 | 376 | 376 | 370 | 372 | 33,000 |
2005/09/21 | 372 | 379 | 371 | 371 | 33,000 |
2005/09/20 | 370 | 371 | 368 | 370 | 16,000 |
2005/09/16 | 370 | 370 | 369 | 370 | 22,000 |
2005/09/15 | 375 | 376 | 369 | 369 | 25,000 |
2005/09/14 | 382 | 382 | 377 | 379 | 4,000 |
2005/09/13 | 391 | 391 | 390 | 390 | 2,000 |
2005/09/12 | 390 | 410 | 390 | 399 | 17,000 |
2005/09/09 | 381 | 382 | 380 | 382 | 6,000 |
2005/09/08 | 380 | 380 | 365 | 374 | 9,000 |
2005/09/07 | 380 | 380 | 378 | 380 | 8,000 |
2005/09/06 | 381 | 381 | 380 | 380 | 4,000 |
2005/09/05 | 380 | 389 | 380 | 389 | 16,000 |
2005/09/02 | 373 | 382 | 373 | 380 | 59,000 |
2005/09/01 | 374 | 374 | 374 | 374 | 1,000 |
2005/08/31 | 361 | 370 | 360 | 370 | 18,000 |
2005/08/30 | 365 | 365 | 365 | 365 | 2,000 |
2005/08/29 | 372 | 372 | 370 | 370 | 6,000 |
2005/08/26 | 375 | 375 | 366 | 366 | 2,000 |
2005/08/25 | 374 | 374 | 374 | 374 | 2,000 |
2005/08/23 | 369 | 369 | 365 | 365 | 5,000 |
2005/08/22 | 374 | 374 | 360 | 373 | 15,000 |
2005/08/19 | 365 | 365 | 365 | 365 | 1,000 |
2005/08/18 | 357 | 364 | 357 | 364 | 7,000 |
2005/08/17 | 360 | 360 | 360 | 360 | 2,000 |
2005/08/16 | 365 | 365 | 354 | 354 | 9,000 |
2005/08/15 | 367 | 367 | 365 | 365 | 5,000 |
2005/08/12 | 365 | 367 | 365 | 365 | 4,000 |
2005/08/11 | 360 | 360 | 360 | 360 | 3,000 |
2005/08/10 | 369 | 369 | 366 | 366 | 3,000 |
2005/08/09 | 352 | 352 | 346 | 346 | 12,000 |
2005/08/08 | 352 | 352 | 351 | 351 | 8,000 |
2005/08/05 | 360 | 360 | 360 | 360 | 3,000 |
2005/08/04 | 365 | 365 | 365 | 365 | 2,000 |
2005/08/03 | 374 | 374 | 370 | 370 | 9,000 |
2005/08/02 | 380 | 380 | 380 | 380 | 3,000 |
2005/08/01 | 382 | 383 | 380 | 380 | 9,000 |
2005/07/29 | 380 | 380 | 380 | 380 | 5,000 |
2005/07/28 | 389 | 389 | 381 | 381 | 4,000 |
2005/07/27 | 385 | 391 | 380 | 391 | 9,000 |
2005/07/26 | 390 | 390 | 383 | 390 | 11,000 |
2005/07/25 | 385 | 385 | 385 | 385 | 1,000 |
2005/07/21 | 401 | 405 | 401 | 401 | 11,000 |
2005/07/20 | 390 | 390 | 390 | 390 | 5,000 |
2005/07/15 | 390 | 390 | 390 | 390 | 5,000 |
2005/07/08 | 381 | 388 | 381 | 388 | 3,000 |
2005/07/07 | 381 | 386 | 381 | 386 | 6,000 |
2005/07/06 | 380 | 380 | 380 | 380 | 1,000 |
2005/07/05 | 385 | 385 | 380 | 380 | 5,000 |
2005/07/01 | 392 | 392 | 390 | 390 | 2,000 |
2005/06/29 | 382 | 382 | 382 | 382 | 5,000 |
2005/06/27 | 385 | 390 | 385 | 385 | 14,000 |
2005/06/24 | 400 | 410 | 400 | 405 | 13,000 |
2005/06/23 | 396 | 400 | 396 | 400 | 3,000 |
2005/06/17 | 385 | 400 | 385 | 400 | 12,000 |
2005/06/16 | 381 | 381 | 381 | 381 | 2,000 |
2005/06/14 | 381 | 385 | 381 | 383 | 13,000 |
2005/06/13 | 384 | 384 | 384 | 384 | 2,000 |
2005/06/10 | 384 | 384 | 383 | 383 | 6,000 |
2005/06/09 | 384 | 384 | 384 | 384 | 2,000 |
2005/06/08 | 384 | 384 | 384 | 384 | 1,000 |
2005/06/07 | 385 | 385 | 385 | 385 | 6,000 |
2005/06/03 | 383 | 383 | 383 | 383 | 1,000 |
2005/06/02 | 390 | 390 | 390 | 390 | 1,000 |
2005/06/01 | 390 | 390 | 380 | 390 | 18,000 |
2005/05/31 | 380 | 380 | 380 | 380 | 4,000 |
2005/05/26 | 395 | 395 | 383 | 385 | 7,000 |
2005/05/25 | 409 | 409 | 385 | 385 | 9,000 |
2005/05/24 | 390 | 410 | 390 | 410 | 10,000 |
2005/05/23 | 385 | 385 | 385 | 385 | 3,000 |
2005/05/20 | 386 | 386 | 386 | 386 | 3,000 |
2005/05/19 | 381 | 386 | 381 | 386 | 12,000 |
2005/05/18 | 380 | 390 | 380 | 385 | 24,000 |
2005/05/13 | 409 | 410 | 409 | 409 | 4,000 |
2005/05/12 | 410 | 410 | 410 | 410 | 2,000 |
2005/05/11 | 418 | 420 | 414 | 418 | 9,000 |
2005/05/10 | 417 | 418 | 417 | 418 | 3,000 |
2005/05/09 | 417 | 420 | 417 | 420 | 10,000 |
2005/05/06 | 413 | 416 | 413 | 416 | 7,000 |
2005/05/02 | 416 | 416 | 410 | 410 | 5,000 |
2005/04/28 | 420 | 425 | 420 | 425 | 31,000 |
2005/04/27 | 412 | 420 | 412 | 415 | 40,000 |
2005/04/26 | 393 | 405 | 393 | 400 | 35,000 |
2005/04/25 | 383 | 390 | 382 | 382 | 13,000 |
2005/04/22 | 380 | 380 | 370 | 370 | 10,000 |
2005/04/21 | 354 | 380 | 354 | 376 | 33,000 |
2005/04/20 | 365 | 385 | 365 | 379 | 25,000 |
2005/04/19 | 369 | 369 | 365 | 365 | 10,000 |
2005/04/18 | 360 | 360 | 351 | 355 | 24,000 |
2005/04/15 | 375 | 380 | 371 | 375 | 42,000 |
2005/04/14 | 394 | 394 | 385 | 385 | 36,000 |
2005/04/13 | 373 | 390 | 371 | 390 | 120,000 |
2005/04/12 | 369 | 374 | 369 | 374 | 23,000 |
2005/04/11 | 360 | 374 | 360 | 370 | 25,000 |
2005/04/08 | 345 | 380 | 345 | 380 | 58,000 |
2005/04/07 | 340 | 350 | 335 | 350 | 12,000 |
2005/04/05 | 350 | 350 | 350 | 350 | 1,000 |
2005/04/04 | 350 | 350 | 350 | 350 | 5,000 |
2005/04/01 | 350 | 350 | 350 | 350 | 1,000 |
2005/03/31 | 345 | 350 | 345 | 350 | 12,000 |
2005/03/30 | 345 | 345 | 345 | 345 | 14,000 |
2005/03/29 | 352 | 352 | 345 | 349 | 16,000 |
2005/03/28 | 360 | 360 | 351 | 351 | 8,000 |
2005/03/25 | 360 | 364 | 360 | 364 | 15,000 |
2005/03/24 | 375 | 380 | 373 | 379 | 18,000 |
2005/03/23 | 379 | 379 | 375 | 375 | 44,000 |
2005/03/22 | 360 | 379 | 360 | 379 | 60,000 |
2005/03/18 | 360 | 373 | 350 | 350 | 63,000 |
2005/03/17 | 323 | 370 | 323 | 370 | 117,000 |
2005/03/16 | 319 | 325 | 319 | 323 | 17,000 |
2005/03/15 | 319 | 320 | 315 | 315 | 16,000 |
2005/03/14 | 314 | 319 | 314 | 319 | 25,000 |
2005/03/11 | 306 | 310 | 306 | 309 | 21,000 |
2005/03/10 | 307 | 307 | 307 | 307 | 2,000 |
2005/03/09 | 303 | 310 | 303 | 306 | 4,000 |
2005/03/08 | 304 | 304 | 304 | 304 | 1,000 |
2005/03/07 | 306 | 313 | 306 | 313 | 19,000 |
2005/03/04 | 308 | 308 | 308 | 308 | 1,000 |
2005/03/03 | 301 | 301 | 300 | 300 | 5,000 |
2005/03/02 | 310 | 310 | 304 | 304 | 8,000 |
2005/03/01 | 313 | 313 | 312 | 312 | 3,000 |
2005/02/28 | 304 | 312 | 303 | 312 | 20,000 |
2005/02/25 | 300 | 300 | 300 | 300 | 7,000 |
2005/02/24 | 298 | 302 | 298 | 300 | 15,000 |
2005/02/23 | 299 | 300 | 299 | 300 | 7,000 |
2005/02/22 | 295 | 302 | 294 | 297 | 27,000 |
2005/02/21 | 300 | 300 | 294 | 294 | 16,000 |
2005/02/18 | 287 | 300 | 287 | 300 | 13,000 |
2005/02/17 | 295 | 298 | 291 | 291 | 10,000 |
2005/02/16 | 298 | 298 | 298 | 298 | 2,000 |
2005/02/15 | 299 | 299 | 299 | 299 | 1,000 |
2005/02/14 | 300 | 300 | 300 | 300 | 1,000 |
2005/02/10 | 305 | 305 | 300 | 300 | 21,000 |
2005/02/09 | 300 | 305 | 300 | 305 | 28,000 |
2005/02/08 | 296 | 304 | 296 | 297 | 58,000 |
2005/02/07 | 295 | 295 | 293 | 293 | 8,000 |
2005/02/04 | 290 | 295 | 285 | 295 | 43,000 |
2005/02/03 | 292 | 292 | 290 | 290 | 6,000 |
2005/02/02 | 295 | 295 | 291 | 292 | 20,000 |
2005/02/01 | 295 | 295 | 295 | 295 | 1,000 |
2005/01/31 | 283 | 295 | 283 | 295 | 31,000 |
2005/01/28 | 292 | 293 | 290 | 293 | 9,000 |
2005/01/27 | 288 | 294 | 288 | 294 | 22,000 |
2005/01/26 | 289 | 294 | 282 | 286 | 24,000 |
2005/01/25 | 293 | 293 | 281 | 281 | 9,000 |
2005/01/24 | 290 | 290 | 290 | 290 | 5,000 |
2005/01/21 | 290 | 290 | 283 | 283 | 13,000 |
2005/01/20 | 290 | 290 | 290 | 290 | 2,000 |
2005/01/19 | 291 | 295 | 291 | 295 | 35,000 |
2005/01/18 | 291 | 293 | 290 | 290 | 8,000 |
2005/01/17 | 290 | 295 | 285 | 285 | 17,000 |
2005/01/14 | 286 | 295 | 286 | 295 | 39,000 |
2005/01/13 | 277 | 295 | 271 | 286 | 85,000 |
2005/01/12 | 276 | 280 | 276 | 277 | 10,000 |
2005/01/11 | 280 | 295 | 280 | 295 | 56,000 |
2005/01/07 | 274 | 276 | 273 | 276 | 11,000 |
2005/01/06 | 267 | 272 | 267 | 272 | 7,000 |
2005/01/05 | 267 | 269 | 266 | 266 | 21,000 |
2005/01/04 | 272 | 272 | 267 | 268 | 8,000 |