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 |
|---|---|---|---|---|---|
| 2008/12/30 | 169 | 169 | 169 | 169 | 1,000 |
| 2008/12/26 | 199 | 199 | 164 | 164 | 6,000 |
| 2008/12/25 | 159 | 159 | 159 | 159 | 2,000 |
| 2008/12/24 | 168 | 168 | 163 | 163 | 3,000 |
| 2008/12/22 | 155 | 158 | 155 | 158 | 2,000 |
| 2008/12/17 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/12/16 | 160 | 160 | 160 | 160 | 7,000 |
| 2008/12/15 | 162 | 162 | 155 | 155 | 7,000 |
| 2008/12/12 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/12/09 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/12/05 | 159 | 159 | 158 | 158 | 2,000 |
| 2008/12/04 | 158 | 159 | 158 | 159 | 2,000 |
| 2008/12/03 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/12/02 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/11/26 | 175 | 175 | 175 | 175 | 3,000 |
| 2008/11/25 | 175 | 175 | 175 | 175 | 6,000 |
| 2008/11/21 | 162 | 170 | 162 | 170 | 3,000 |
| 2008/11/13 | 162 | 162 | 161 | 161 | 2,000 |
| 2008/11/12 | 173 | 173 | 166 | 166 | 3,000 |
| 2008/11/11 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/11/10 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/11/07 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/11/06 | 165 | 166 | 165 | 166 | 2,000 |
| 2008/11/05 | 175 | 175 | 175 | 175 | 2,000 |
| 2008/11/04 | 165 | 170 | 165 | 170 | 7,000 |
| 2008/10/31 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/10/29 | 155 | 190 | 155 | 190 | 6,000 |
| 2008/10/28 | 169 | 169 | 165 | 165 | 9,000 |
| 2008/10/27 | 183 | 183 | 183 | 183 | 3,000 |
| 2008/10/24 | 178 | 178 | 178 | 178 | 9,000 |
| 2008/10/23 | 169 | 169 | 166 | 168 | 8,000 |
| 2008/10/22 | 172 | 180 | 170 | 180 | 4,000 |
| 2008/10/21 | 169 | 172 | 169 | 172 | 2,000 |
| 2008/10/20 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/10/16 | 170 | 180 | 170 | 180 | 2,000 |
| 2008/10/15 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/10/09 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/10/08 | 195 | 195 | 179 | 179 | 5,000 |
| 2008/10/07 | 180 | 185 | 180 | 185 | 5,000 |
| 2008/10/06 | 180 | 180 | 180 | 180 | 4,000 |
| 2008/10/02 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/09/30 | 204 | 204 | 204 | 204 | 3,000 |
| 2008/09/29 | 195 | 195 | 195 | 195 | 3,000 |
| 2008/09/26 | 225 | 225 | 220 | 220 | 4,000 |
| 2008/09/25 | 199 | 200 | 199 | 200 | 6,000 |
| 2008/09/24 | 200 | 200 | 196 | 196 | 2,000 |
| 2008/09/22 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/09/18 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/09/17 | 195 | 195 | 185 | 186 | 8,000 |
| 2008/09/16 | 190 | 210 | 190 | 210 | 11,000 |
| 2008/09/12 | 206 | 206 | 199 | 199 | 3,000 |
| 2008/09/11 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/09/09 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/09/08 | 200 | 200 | 191 | 191 | 6,000 |
| 2008/09/04 | 206 | 206 | 206 | 206 | 1,000 |
| 2008/09/01 | 218 | 218 | 218 | 218 | 1,000 |
| 2008/08/26 | 241 | 241 | 201 | 203 | 8,000 |
| 2008/08/25 | 207 | 208 | 201 | 201 | 8,000 |
| 2008/08/22 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/08/21 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/08/20 | 185 | 195 | 185 | 195 | 5,000 |
| 2008/08/19 | 185 | 185 | 185 | 185 | 4,000 |
| 2008/08/18 | 187 | 188 | 187 | 188 | 2,000 |
| 2008/08/15 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/08/14 | 185 | 185 | 185 | 185 | 3,000 |
| 2008/08/13 | 175 | 182 | 173 | 182 | 7,000 |
| 2008/08/08 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/08/06 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/08/04 | 225 | 225 | 221 | 221 | 4,000 |
| 2008/08/01 | 244 | 244 | 229 | 229 | 2,000 |
| 2008/07/28 | 246 | 246 | 241 | 241 | 5,000 |
| 2008/07/25 | 221 | 221 | 221 | 221 | 6,000 |
| 2008/07/24 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/07/23 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/07/22 | 241 | 242 | 221 | 224 | 19,000 |
| 2008/07/18 | 209 | 234 | 209 | 234 | 6,000 |
| 2008/07/17 | 200 | 205 | 200 | 202 | 7,000 |
| 2008/07/16 | 226 | 226 | 196 | 196 | 16,000 |
| 2008/07/15 | 230 | 244 | 221 | 227 | 29,000 |
| 2008/07/14 | 235 | 309 | 231 | 270 | 131,000 |
| 2008/07/11 | 230 | 230 | 230 | 230 | 4,000 |
| 2008/07/10 | 195 | 195 | 180 | 180 | 19,000 |
| 2008/07/09 | 201 | 205 | 173 | 182 | 19,000 |
| 2008/07/08 | 238 | 238 | 224 | 224 | 9,000 |
| 2008/07/07 | 243 | 253 | 243 | 253 | 3,000 |
| 2008/07/04 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/07/03 | 252 | 252 | 241 | 241 | 3,000 |
| 2008/07/02 | 266 | 266 | 266 | 266 | 2,000 |
| 2008/07/01 | 250 | 256 | 250 | 256 | 4,000 |
| 2008/06/30 | 255 | 255 | 251 | 251 | 5,000 |
| 2008/06/27 | 270 | 280 | 270 | 280 | 3,000 |
| 2008/06/26 | 285 | 285 | 265 | 265 | 6,000 |
| 2008/06/25 | 273 | 275 | 265 | 275 | 5,000 |
| 2008/06/24 | 293 | 293 | 293 | 293 | 8,000 |
| 2008/06/23 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/06/19 | 308 | 308 | 308 | 308 | 1,000 |
| 2008/06/18 | 323 | 323 | 309 | 309 | 3,000 |
| 2008/06/17 | 318 | 318 | 318 | 318 | 1,000 |
| 2008/06/16 | 318 | 318 | 318 | 318 | 1,000 |
| 2008/06/13 | 318 | 323 | 318 | 323 | 2,000 |
| 2008/06/12 | 333 | 333 | 333 | 333 | 1,000 |
| 2008/06/03 | 329 | 329 | 313 | 328 | 6,000 |
| 2008/06/02 | 327 | 329 | 327 | 329 | 3,000 |
| 2008/05/30 | 347 | 347 | 331 | 332 | 3,000 |
| 2008/05/29 | 330 | 345 | 330 | 345 | 4,000 |
| 2008/05/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/05/23 | 349 | 349 | 349 | 349 | 3,000 |
| 2008/05/22 | 346 | 346 | 346 | 346 | 1,000 |
| 2008/05/20 | 336 | 336 | 336 | 336 | 1,000 |
| 2008/05/19 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/05/14 | 330 | 340 | 330 | 340 | 3,000 |
| 2008/05/13 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/05/07 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/05/02 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/04/30 | 381 | 381 | 381 | 381 | 20,000 |
| 2008/04/28 | 370 | 370 | 370 | 370 | 2,000 |
| 2008/04/25 | 345 | 345 | 345 | 345 | 6,000 |
| 2008/04/24 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/04/23 | 331 | 331 | 331 | 331 | 1,000 |
| 2008/04/22 | 340 | 345 | 340 | 345 | 4,000 |
| 2008/04/18 | 350 | 355 | 348 | 348 | 3,000 |
| 2008/04/17 | 354 | 359 | 340 | 345 | 7,000 |
| 2008/04/15 | 361 | 362 | 357 | 357 | 7,000 |
| 2008/04/14 | 380 | 391 | 380 | 391 | 35,000 |
| 2008/04/09 | 385 | 385 | 385 | 385 | 3,000 |
| 2008/04/07 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/04/03 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/04/01 | 396 | 396 | 389 | 389 | 3,000 |
| 2008/03/31 | 389 | 397 | 389 | 397 | 2,000 |
| 2008/03/28 | 401 | 401 | 399 | 399 | 5,000 |
| 2008/03/27 | 395 | 415 | 392 | 415 | 29,000 |
| 2008/03/26 | 370 | 380 | 370 | 380 | 32,000 |
| 2008/03/25 | 370 | 370 | 368 | 368 | 4,000 |
| 2008/03/19 | 370 | 370 | 370 | 370 | 5,000 |
| 2008/03/18 | 370 | 376 | 370 | 376 | 2,000 |
| 2008/03/17 | 365 | 378 | 365 | 378 | 2,000 |
| 2008/03/14 | 360 | 380 | 341 | 380 | 27,000 |
| 2008/03/07 | 380 | 380 | 380 | 380 | 3,000 |
| 2008/03/05 | 380 | 380 | 380 | 380 | 3,000 |
| 2008/03/03 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/02/28 | 382 | 382 | 381 | 381 | 6,000 |
| 2008/02/26 | 382 | 382 | 367 | 381 | 31,000 |
| 2008/02/25 | 383 | 383 | 383 | 383 | 2,000 |
| 2008/02/22 | 370 | 383 | 365 | 383 | 9,000 |
| 2008/02/21 | 344 | 370 | 344 | 370 | 12,000 |
| 2008/02/18 | 356 | 359 | 331 | 359 | 6,000 |
| 2008/02/15 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/02/05 | 364 | 364 | 364 | 364 | 1,000 |
| 2008/02/04 | 358 | 368 | 358 | 368 | 2,000 |
| 2008/02/01 | 373 | 373 | 363 | 363 | 3,000 |
| 2008/01/31 | 369 | 370 | 360 | 370 | 4,000 |
| 2008/01/28 | 364 | 365 | 364 | 365 | 2,000 |
| 2008/01/25 | 365 | 365 | 356 | 364 | 4,000 |
| 2008/01/24 | 364 | 364 | 364 | 364 | 2,000 |
| 2008/01/22 | 352 | 362 | 352 | 362 | 2,000 |
| 2008/01/18 | 360 | 362 | 352 | 362 | 7,000 |
| 2008/01/17 | 354 | 362 | 354 | 362 | 2,000 |
| 2008/01/16 | 366 | 366 | 365 | 365 | 2,000 |
| 2008/01/11 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/01/09 | 371 | 379 | 371 | 379 | 5,000 |
| 2008/01/08 | 380 | 382 | 380 | 380 | 11,000 |
| 2008/01/07 | 382 | 382 | 382 | 382 | 1,000 |
| 2008/01/04 | 383 | 383 | 383 | 383 | 6,000 |