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 |
---|---|---|---|---|---|
2007/12/28 | 383 | 383 | 383 | 383 | 1,000 |
2007/12/26 | 382 | 382 | 372 | 378 | 5,000 |
2007/12/25 | 369 | 369 | 369 | 369 | 1,000 |
2007/12/21 | 384 | 384 | 370 | 373 | 17,000 |
2007/12/20 | 365 | 374 | 365 | 374 | 7,000 |
2007/12/19 | 380 | 380 | 373 | 377 | 13,000 |
2007/12/18 | 367 | 380 | 367 | 380 | 5,000 |
2007/12/17 | 366 | 382 | 366 | 382 | 6,000 |
2007/12/14 | 370 | 386 | 370 | 385 | 14,000 |
2007/12/13 | 370 | 370 | 365 | 370 | 6,000 |
2007/12/12 | 371 | 371 | 371 | 371 | 1,000 |
2007/12/11 | 372 | 372 | 372 | 372 | 2,000 |
2007/12/07 | 372 | 372 | 372 | 372 | 1,000 |
2007/12/05 | 373 | 373 | 372 | 372 | 2,000 |
2007/12/04 | 377 | 377 | 377 | 377 | 1,000 |
2007/11/30 | 376 | 376 | 376 | 376 | 3,000 |
2007/11/29 | 375 | 375 | 375 | 375 | 1,000 |
2007/11/28 | 369 | 375 | 369 | 375 | 2,000 |
2007/11/26 | 370 | 375 | 370 | 375 | 4,000 |
2007/11/22 | 375 | 375 | 375 | 375 | 3,000 |
2007/11/14 | 375 | 375 | 375 | 375 | 4,000 |
2007/11/13 | 378 | 378 | 378 | 378 | 1,000 |
2007/11/12 | 365 | 379 | 360 | 379 | 19,000 |
2007/11/09 | 370 | 375 | 370 | 375 | 5,000 |
2007/11/08 | 354 | 375 | 354 | 375 | 8,000 |
2007/11/07 | 374 | 374 | 374 | 374 | 1,000 |
2007/11/05 | 374 | 375 | 374 | 375 | 4,000 |
2007/11/02 | 375 | 375 | 360 | 374 | 4,000 |
2007/11/01 | 375 | 375 | 375 | 375 | 1,000 |
2007/10/29 | 375 | 375 | 375 | 375 | 1,000 |
2007/10/26 | 379 | 380 | 379 | 380 | 3,000 |
2007/10/25 | 379 | 379 | 369 | 379 | 7,000 |
2007/10/24 | 335 | 385 | 335 | 384 | 15,000 |
2007/10/23 | 365 | 365 | 345 | 345 | 3,000 |
2007/10/22 | 365 | 365 | 365 | 365 | 1,000 |
2007/10/18 | 365 | 365 | 365 | 365 | 1,000 |
2007/10/11 | 380 | 380 | 380 | 380 | 2,000 |
2007/10/04 | 380 | 380 | 380 | 380 | 4,000 |
2007/10/02 | 380 | 380 | 380 | 380 | 1,000 |
2007/09/27 | 375 | 375 | 373 | 373 | 5,000 |
2007/09/26 | 372 | 372 | 372 | 372 | 4,000 |
2007/09/25 | 370 | 370 | 370 | 370 | 3,000 |
2007/09/21 | 367 | 367 | 362 | 362 | 6,000 |
2007/09/20 | 372 | 372 | 372 | 372 | 5,000 |
2007/09/19 | 377 | 377 | 377 | 377 | 1,000 |
2007/09/18 | 378 | 378 | 378 | 378 | 3,000 |
2007/09/14 | 380 | 380 | 358 | 375 | 15,000 |
2007/09/10 | 385 | 385 | 385 | 385 | 1,000 |
2007/09/07 | 380 | 380 | 380 | 380 | 5,000 |
2007/09/06 | 383 | 383 | 380 | 382 | 20,000 |
2007/09/05 | 383 | 383 | 383 | 383 | 1,000 |
2007/09/04 | 382 | 382 | 382 | 382 | 1,000 |
2007/09/03 | 387 | 387 | 387 | 387 | 1,000 |
2007/08/31 | 387 | 387 | 380 | 385 | 16,000 |
2007/08/30 | 379 | 387 | 379 | 385 | 15,000 |
2007/08/29 | 368 | 378 | 368 | 378 | 3,000 |
2007/08/27 | 378 | 378 | 378 | 378 | 1,000 |
2007/08/24 | 372 | 372 | 372 | 372 | 5,000 |
2007/08/23 | 379 | 379 | 377 | 377 | 3,000 |
2007/08/22 | 380 | 380 | 380 | 380 | 3,000 |
2007/08/21 | 379 | 380 | 379 | 380 | 2,000 |
2007/08/20 | 382 | 382 | 372 | 382 | 7,000 |
2007/08/17 | 385 | 388 | 383 | 387 | 17,000 |
2007/08/16 | 386 | 386 | 386 | 386 | 1,000 |
2007/08/15 | 391 | 391 | 390 | 390 | 2,000 |
2007/08/14 | 396 | 396 | 394 | 394 | 2,000 |
2007/08/13 | 390 | 390 | 390 | 390 | 3,000 |
2007/08/10 | 390 | 390 | 390 | 390 | 1,000 |
2007/08/09 | 391 | 391 | 391 | 391 | 3,000 |
2007/08/07 | 395 | 400 | 395 | 400 | 7,000 |
2007/08/06 | 390 | 395 | 390 | 395 | 4,000 |
2007/08/03 | 390 | 391 | 390 | 391 | 9,000 |
2007/08/02 | 391 | 391 | 390 | 390 | 4,000 |
2007/08/01 | 395 | 395 | 395 | 395 | 1,000 |
2007/07/31 | 385 | 385 | 385 | 385 | 1,000 |
2007/07/30 | 390 | 390 | 390 | 390 | 3,000 |
2007/07/27 | 390 | 390 | 389 | 389 | 2,000 |
2007/07/26 | 403 | 403 | 403 | 403 | 3,000 |
2007/07/25 | 404 | 404 | 399 | 400 | 11,000 |
2007/07/24 | 399 | 399 | 399 | 399 | 1,000 |
2007/07/23 | 396 | 396 | 396 | 396 | 1,000 |
2007/07/18 | 389 | 389 | 389 | 389 | 1,000 |
2007/07/13 | 390 | 390 | 390 | 390 | 1,000 |
2007/07/12 | 398 | 398 | 398 | 398 | 1,000 |
2007/07/10 | 388 | 388 | 388 | 388 | 7,000 |
2007/07/04 | 394 | 394 | 394 | 394 | 1,000 |
2007/07/03 | 405 | 405 | 405 | 405 | 1,000 |
2007/07/02 | 410 | 410 | 410 | 410 | 1,000 |
2007/06/27 | 400 | 400 | 400 | 400 | 1,000 |
2007/06/26 | 408 | 410 | 408 | 410 | 3,000 |
2007/06/25 | 406 | 406 | 406 | 406 | 4,000 |
2007/06/22 | 406 | 406 | 406 | 406 | 5,000 |
2007/06/18 | 405 | 422 | 405 | 422 | 8,000 |
2007/06/15 | 405 | 405 | 405 | 405 | 1,000 |
2007/06/14 | 400 | 400 | 400 | 400 | 4,000 |
2007/06/13 | 399 | 399 | 399 | 399 | 1,000 |
2007/06/11 | 405 | 405 | 405 | 405 | 1,000 |
2007/06/07 | 401 | 403 | 401 | 403 | 4,000 |
2007/06/05 | 392 | 392 | 392 | 392 | 2,000 |
2007/06/04 | 402 | 402 | 402 | 402 | 1,000 |
2007/06/01 | 396 | 396 | 396 | 396 | 1,000 |
2007/05/29 | 396 | 396 | 396 | 396 | 1,000 |
2007/05/28 | 403 | 403 | 403 | 403 | 1,000 |
2007/05/25 | 402 | 402 | 391 | 391 | 11,000 |
2007/05/23 | 402 | 402 | 402 | 402 | 1,000 |
2007/05/22 | 397 | 397 | 397 | 397 | 1,000 |
2007/05/18 | 387 | 387 | 387 | 387 | 1,000 |
2007/05/17 | 400 | 400 | 400 | 400 | 1,000 |
2007/05/15 | 390 | 390 | 390 | 390 | 2,000 |
2007/05/14 | 400 | 400 | 400 | 400 | 1,000 |
2007/05/10 | 385 | 395 | 385 | 395 | 3,000 |
2007/05/09 | 400 | 400 | 400 | 400 | 1,000 |
2007/05/08 | 410 | 410 | 410 | 410 | 2,000 |
2007/05/07 | 410 | 410 | 410 | 410 | 1,000 |
2007/04/26 | 420 | 420 | 409 | 409 | 4,000 |
2007/04/25 | 422 | 422 | 412 | 412 | 24,000 |
2007/04/24 | 410 | 410 | 410 | 410 | 3,000 |
2007/04/23 | 410 | 410 | 410 | 410 | 1,000 |
2007/04/20 | 405 | 413 | 404 | 413 | 7,000 |
2007/04/19 | 410 | 410 | 410 | 410 | 1,000 |
2007/04/18 | 420 | 420 | 410 | 410 | 2,000 |
2007/04/13 | 420 | 420 | 420 | 420 | 2,000 |
2007/04/12 | 424 | 424 | 424 | 424 | 1,000 |
2007/04/10 | 415 | 420 | 415 | 420 | 2,000 |
2007/04/09 | 409 | 410 | 409 | 410 | 2,000 |
2007/04/06 | 405 | 405 | 398 | 404 | 10,000 |
2007/04/04 | 396 | 396 | 396 | 396 | 1,000 |
2007/04/03 | 405 | 409 | 400 | 400 | 6,000 |
2007/04/02 | 429 | 430 | 415 | 415 | 4,000 |
2007/03/30 | 430 | 430 | 425 | 430 | 30,000 |
2007/03/29 | 420 | 432 | 420 | 430 | 50,000 |
2007/03/28 | 408 | 430 | 408 | 420 | 62,000 |
2007/03/27 | 395 | 400 | 395 | 398 | 12,000 |
2007/03/26 | 385 | 385 | 385 | 385 | 5,000 |
2007/03/23 | 395 | 395 | 390 | 390 | 5,000 |
2007/03/22 | 388 | 391 | 388 | 391 | 5,000 |
2007/03/20 | 390 | 390 | 390 | 390 | 2,000 |
2007/03/16 | 390 | 390 | 390 | 390 | 8,000 |
2007/03/15 | 390 | 390 | 390 | 390 | 1,000 |
2007/03/14 | 391 | 391 | 385 | 389 | 14,000 |
2007/03/13 | 397 | 397 | 397 | 397 | 1,000 |
2007/03/12 | 390 | 390 | 390 | 390 | 18,000 |
2007/03/09 | 385 | 385 | 385 | 385 | 1,000 |
2007/03/08 | 381 | 381 | 381 | 381 | 3,000 |
2007/03/06 | 385 | 390 | 385 | 390 | 12,000 |
2007/03/05 | 381 | 390 | 380 | 385 | 23,000 |
2007/03/02 | 391 | 391 | 390 | 390 | 4,000 |
2007/02/28 | 389 | 390 | 389 | 390 | 6,000 |
2007/02/26 | 394 | 394 | 391 | 391 | 9,000 |
2007/02/23 | 390 | 392 | 390 | 392 | 10,000 |
2007/02/22 | 395 | 395 | 389 | 389 | 6,000 |
2007/02/21 | 390 | 390 | 390 | 390 | 3,000 |
2007/02/20 | 391 | 391 | 391 | 391 | 1,000 |
2007/02/16 | 389 | 390 | 389 | 390 | 7,000 |
2007/02/15 | 390 | 390 | 390 | 390 | 2,000 |
2007/02/14 | 390 | 392 | 390 | 392 | 6,000 |
2007/02/13 | 386 | 386 | 385 | 385 | 3,000 |
2007/02/09 | 395 | 395 | 385 | 385 | 3,000 |
2007/02/07 | 395 | 395 | 395 | 395 | 1,000 |
2007/02/05 | 396 | 399 | 396 | 399 | 2,000 |
2007/02/01 | 399 | 399 | 399 | 399 | 1,000 |
2007/01/31 | 395 | 395 | 395 | 395 | 1,000 |
2007/01/29 | 400 | 400 | 400 | 400 | 1,000 |
2007/01/26 | 398 | 400 | 398 | 400 | 22,000 |
2007/01/25 | 396 | 396 | 396 | 396 | 2,000 |
2007/01/24 | 384 | 387 | 384 | 387 | 2,000 |
2007/01/23 | 394 | 394 | 394 | 394 | 1,000 |
2007/01/22 | 385 | 386 | 385 | 386 | 2,000 |
2007/01/19 | 385 | 385 | 385 | 385 | 1,000 |
2007/01/16 | 385 | 385 | 385 | 385 | 2,000 |
2007/01/15 | 385 | 385 | 385 | 385 | 2,000 |
2007/01/11 | 384 | 385 | 384 | 385 | 29,000 |
2007/01/10 | 385 | 385 | 385 | 385 | 3,000 |
2007/01/09 | 378 | 378 | 378 | 378 | 1,000 |
2007/01/05 | 385 | 385 | 383 | 383 | 3,000 |
2007/01/04 | 385 | 385 | 385 | 385 | 4,000 |