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 |
|---|---|---|---|---|---|
| 2006/12/29 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/12/28 | 385 | 385 | 385 | 385 | 2,000 |
| 2006/12/27 | 382 | 386 | 382 | 385 | 7,000 |
| 2006/12/26 | 389 | 389 | 389 | 389 | 4,000 |
| 2006/12/25 | 396 | 396 | 389 | 389 | 12,000 |
| 2006/12/22 | 386 | 386 | 386 | 386 | 8,000 |
| 2006/12/21 | 388 | 388 | 386 | 386 | 2,000 |
| 2006/12/18 | 385 | 388 | 385 | 388 | 5,000 |
| 2006/12/15 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/12/14 | 382 | 384 | 382 | 384 | 2,000 |
| 2006/12/13 | 384 | 384 | 384 | 384 | 1,000 |
| 2006/12/12 | 383 | 385 | 383 | 385 | 6,000 |
| 2006/12/11 | 385 | 385 | 383 | 383 | 6,000 |
| 2006/12/07 | 382 | 382 | 382 | 382 | 2,000 |
| 2006/12/05 | 383 | 383 | 382 | 382 | 2,000 |
| 2006/12/01 | 388 | 388 | 383 | 383 | 2,000 |
| 2006/11/30 | 385 | 385 | 380 | 380 | 4,000 |
| 2006/11/27 | 386 | 386 | 386 | 386 | 2,000 |
| 2006/11/24 | 387 | 387 | 378 | 378 | 4,000 |
| 2006/11/22 | 380 | 385 | 380 | 385 | 6,000 |
| 2006/11/21 | 380 | 380 | 380 | 380 | 5,000 |
| 2006/11/20 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/11/17 | 380 | 380 | 379 | 379 | 2,000 |
| 2006/11/16 | 381 | 381 | 381 | 381 | 2,000 |
| 2006/11/15 | 381 | 381 | 381 | 381 | 1,000 |
| 2006/11/14 | 384 | 385 | 380 | 385 | 14,000 |
| 2006/11/13 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/11/10 | 380 | 380 | 380 | 380 | 3,000 |
| 2006/11/09 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/11/08 | 378 | 378 | 378 | 378 | 2,000 |
| 2006/11/07 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/11/06 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/11/02 | 385 | 385 | 385 | 385 | 3,000 |
| 2006/11/01 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/10/27 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/10/26 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/10/25 | 389 | 389 | 385 | 385 | 5,000 |
| 2006/10/24 | 381 | 381 | 381 | 381 | 1,000 |
| 2006/10/23 | 380 | 380 | 375 | 375 | 3,000 |
| 2006/10/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/10/17 | 373 | 373 | 373 | 373 | 2,000 |
| 2006/10/16 | 371 | 371 | 371 | 371 | 1,000 |
| 2006/10/13 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/10/12 | 384 | 384 | 384 | 384 | 1,000 |
| 2006/10/11 | 380 | 380 | 380 | 380 | 4,000 |
| 2006/10/10 | 370 | 380 | 370 | 380 | 4,000 |
| 2006/10/06 | 386 | 386 | 384 | 384 | 2,000 |
| 2006/10/05 | 386 | 386 | 386 | 386 | 2,000 |
| 2006/10/04 | 386 | 388 | 385 | 385 | 5,000 |
| 2006/10/03 | 390 | 405 | 390 | 400 | 33,000 |
| 2006/10/02 | 400 | 400 | 385 | 385 | 7,000 |
| 2006/09/27 | 372 | 380 | 372 | 380 | 7,000 |
| 2006/09/26 | 385 | 385 | 380 | 380 | 5,000 |
| 2006/09/25 | 382 | 382 | 382 | 382 | 3,000 |
| 2006/09/22 | 379 | 382 | 379 | 382 | 2,000 |
| 2006/09/20 | 369 | 379 | 369 | 379 | 6,000 |
| 2006/09/19 | 379 | 379 | 379 | 379 | 1,000 |
| 2006/09/15 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/09/14 | 372 | 384 | 372 | 384 | 2,000 |
| 2006/09/13 | 375 | 380 | 375 | 380 | 3,000 |
| 2006/09/12 | 380 | 380 | 375 | 375 | 3,000 |
| 2006/09/11 | 379 | 380 | 379 | 380 | 5,000 |
| 2006/09/07 | 366 | 366 | 366 | 366 | 3,000 |
| 2006/09/06 | 375 | 375 | 375 | 375 | 4,000 |
| 2006/09/05 | 375 | 375 | 375 | 375 | 2,000 |
| 2006/09/04 | 382 | 382 | 370 | 380 | 8,000 |
| 2006/09/01 | 374 | 384 | 370 | 370 | 9,000 |
| 2006/08/31 | 366 | 366 | 366 | 366 | 3,000 |
| 2006/08/29 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/08/28 | 380 | 380 | 372 | 372 | 4,000 |
| 2006/08/25 | 383 | 383 | 383 | 383 | 2,000 |
| 2006/08/23 | 371 | 372 | 371 | 372 | 3,000 |
| 2006/08/22 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/08/21 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/08/17 | 376 | 376 | 376 | 376 | 1,000 |
| 2006/08/10 | 361 | 361 | 361 | 361 | 2,000 |
| 2006/08/08 | 365 | 365 | 361 | 361 | 3,000 |
| 2006/08/03 | 369 | 369 | 365 | 365 | 5,000 |
| 2006/08/01 | 379 | 379 | 379 | 379 | 1,000 |
| 2006/07/31 | 362 | 362 | 362 | 362 | 2,000 |
| 2006/07/27 | 362 | 362 | 362 | 362 | 1,000 |
| 2006/07/26 | 381 | 381 | 361 | 361 | 10,000 |
| 2006/07/25 | 370 | 370 | 370 | 370 | 4,000 |
| 2006/07/24 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/07/20 | 360 | 360 | 360 | 360 | 18,000 |
| 2006/07/19 | 362 | 362 | 360 | 360 | 2,000 |
| 2006/07/14 | 361 | 374 | 361 | 374 | 6,000 |
| 2006/07/13 | 370 | 374 | 370 | 374 | 7,000 |
| 2006/07/12 | 394 | 394 | 374 | 374 | 4,000 |
| 2006/07/11 | 394 | 394 | 394 | 394 | 3,000 |
| 2006/07/05 | 376 | 376 | 376 | 376 | 1,000 |
| 2006/07/04 | 378 | 378 | 378 | 378 | 1,000 |
| 2006/07/03 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/06/30 | 387 | 388 | 379 | 379 | 3,000 |
| 2006/06/28 | 380 | 381 | 376 | 376 | 5,000 |
| 2006/06/27 | 382 | 382 | 382 | 382 | 1,000 |
| 2006/06/26 | 386 | 386 | 386 | 386 | 2,000 |
| 2006/06/23 | 381 | 381 | 371 | 371 | 3,000 |
| 2006/06/22 | 377 | 377 | 370 | 370 | 2,000 |
| 2006/06/21 | 367 | 367 | 367 | 367 | 4,000 |
| 2006/06/20 | 366 | 366 | 366 | 366 | 11,000 |
| 2006/06/19 | 370 | 370 | 367 | 367 | 5,000 |
| 2006/06/15 | 368 | 368 | 368 | 368 | 2,000 |
| 2006/06/14 | 366 | 368 | 366 | 368 | 3,000 |
| 2006/06/13 | 384 | 384 | 364 | 379 | 8,000 |
| 2006/06/09 | 369 | 369 | 369 | 369 | 9,000 |
| 2006/06/07 | 370 | 370 | 369 | 369 | 6,000 |
| 2006/06/06 | 369 | 370 | 369 | 370 | 2,000 |
| 2006/06/05 | 370 | 370 | 368 | 368 | 10,000 |
| 2006/06/02 | 371 | 371 | 368 | 368 | 5,000 |
| 2006/06/01 | 394 | 400 | 371 | 371 | 13,000 |
| 2006/05/31 | 388 | 388 | 365 | 365 | 110,000 |
| 2006/05/30 | 388 | 388 | 388 | 388 | 3,000 |
| 2006/05/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/05/25 | 386 | 388 | 386 | 388 | 7,000 |
| 2006/05/24 | 380 | 380 | 380 | 380 | 19,000 |
| 2006/05/23 | 390 | 390 | 380 | 380 | 26,000 |
| 2006/05/22 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/05/17 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/05/16 | 400 | 400 | 400 | 400 | 10,000 |
| 2006/05/15 | 400 | 400 | 400 | 400 | 5,000 |
| 2006/05/12 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/05/11 | 393 | 393 | 393 | 393 | 1,000 |
| 2006/05/09 | 393 | 393 | 393 | 393 | 1,000 |
| 2006/05/08 | 397 | 403 | 397 | 403 | 2,000 |
| 2006/05/02 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/04/28 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/04/26 | 417 | 417 | 409 | 409 | 4,000 |
| 2006/04/25 | 412 | 412 | 410 | 410 | 25,000 |
| 2006/04/24 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/04/20 | 400 | 400 | 398 | 400 | 8,000 |
| 2006/04/19 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/04/18 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/04/17 | 405 | 408 | 405 | 408 | 4,000 |
| 2006/04/13 | 405 | 406 | 400 | 400 | 7,000 |
| 2006/04/12 | 406 | 410 | 406 | 410 | 7,000 |
| 2006/04/11 | 405 | 405 | 405 | 405 | 2,000 |
| 2006/04/07 | 405 | 405 | 403 | 405 | 4,000 |
| 2006/04/06 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/04/05 | 420 | 420 | 405 | 405 | 7,000 |
| 2006/04/04 | 425 | 425 | 420 | 420 | 3,000 |
| 2006/04/03 | 425 | 425 | 425 | 425 | 5,000 |
| 2006/03/31 | 415 | 420 | 413 | 413 | 9,000 |
| 2006/03/30 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/03/28 | 400 | 400 | 400 | 400 | 7,000 |
| 2006/03/27 | 405 | 421 | 405 | 405 | 17,000 |
| 2006/03/24 | 403 | 405 | 403 | 405 | 10,000 |
| 2006/03/23 | 400 | 400 | 400 | 400 | 51,000 |
| 2006/03/22 | 399 | 400 | 399 | 400 | 20,000 |
| 2006/03/20 | 399 | 400 | 396 | 396 | 14,000 |
| 2006/03/17 | 386 | 394 | 386 | 394 | 2,000 |
| 2006/03/16 | 386 | 386 | 386 | 386 | 1,000 |
| 2006/03/15 | 386 | 386 | 386 | 386 | 3,000 |
| 2006/03/14 | 393 | 393 | 386 | 386 | 3,000 |
| 2006/03/13 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/03/10 | 390 | 390 | 390 | 390 | 4,000 |
| 2006/03/09 | 386 | 391 | 386 | 391 | 8,000 |
| 2006/03/08 | 386 | 386 | 386 | 386 | 2,000 |
| 2006/03/07 | 386 | 387 | 386 | 386 | 6,000 |
| 2006/03/03 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/03/02 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/03/01 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/02/28 | 392 | 392 | 391 | 391 | 4,000 |
| 2006/02/27 | 395 | 400 | 392 | 392 | 134,000 |
| 2006/02/24 | 393 | 393 | 389 | 389 | 2,000 |
| 2006/02/23 | 383 | 389 | 383 | 389 | 3,000 |
| 2006/02/22 | 389 | 389 | 389 | 389 | 3,000 |
| 2006/02/21 | 382 | 382 | 382 | 382 | 3,000 |
| 2006/02/20 | 380 | 386 | 380 | 385 | 16,000 |
| 2006/02/17 | 386 | 386 | 386 | 386 | 8,000 |
| 2006/02/16 | 387 | 387 | 386 | 386 | 2,000 |
| 2006/02/15 | 380 | 390 | 380 | 385 | 6,000 |
| 2006/02/14 | 391 | 391 | 381 | 382 | 22,000 |
| 2006/02/13 | 386 | 386 | 386 | 386 | 8,000 |
| 2006/02/10 | 386 | 386 | 386 | 386 | 18,000 |
| 2006/02/09 | 389 | 389 | 389 | 389 | 4,000 |
| 2006/02/08 | 392 | 392 | 389 | 389 | 2,000 |
| 2006/02/07 | 389 | 390 | 389 | 390 | 2,000 |
| 2006/02/06 | 386 | 386 | 385 | 386 | 5,000 |
| 2006/02/03 | 385 | 385 | 385 | 385 | 2,000 |
| 2006/02/02 | 387 | 389 | 387 | 389 | 2,000 |
| 2006/02/01 | 390 | 390 | 386 | 386 | 10,000 |
| 2006/01/31 | 386 | 386 | 386 | 386 | 10,000 |
| 2006/01/30 | 389 | 391 | 386 | 386 | 10,000 |
| 2006/01/27 | 386 | 386 | 381 | 383 | 15,000 |
| 2006/01/26 | 386 | 386 | 386 | 386 | 2,000 |
| 2006/01/25 | 388 | 388 | 387 | 387 | 3,000 |
| 2006/01/24 | 378 | 389 | 378 | 389 | 17,000 |
| 2006/01/20 | 385 | 390 | 385 | 386 | 8,000 |
| 2006/01/19 | 368 | 388 | 365 | 385 | 41,000 |
| 2006/01/18 | 394 | 394 | 368 | 370 | 96,000 |
| 2006/01/17 | 392 | 395 | 388 | 395 | 162,000 |
| 2006/01/16 | 391 | 392 | 390 | 390 | 21,000 |
| 2006/01/13 | 391 | 395 | 391 | 391 | 23,000 |
| 2006/01/12 | 388 | 396 | 382 | 396 | 29,000 |
| 2006/01/11 | 386 | 386 | 379 | 380 | 22,000 |
| 2006/01/10 | 390 | 390 | 385 | 385 | 18,000 |
| 2006/01/06 | 395 | 395 | 391 | 391 | 4,000 |
| 2006/01/05 | 387 | 398 | 387 | 398 | 10,000 |
| 2006/01/04 | 386 | 386 | 386 | 386 | 2,000 |