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 |
---|---|---|---|---|---|
2009/12/30 | 167 | 168 | 167 | 168 | 4,000 |
2009/12/29 | 170 | 170 | 165 | 169 | 37,000 |
2009/12/28 | 182 | 182 | 180 | 180 | 3,000 |
2009/12/25 | 188 | 189 | 188 | 188 | 7,000 |
2009/12/24 | 188 | 188 | 188 | 188 | 9,000 |
2009/12/22 | 189 | 189 | 186 | 188 | 5,000 |
2009/12/21 | 189 | 189 | 189 | 189 | 2,000 |
2009/12/18 | 188 | 188 | 184 | 184 | 15,000 |
2009/12/17 | 184 | 184 | 183 | 183 | 22,000 |
2009/12/16 | 186 | 186 | 185 | 185 | 2,000 |
2009/12/15 | 185 | 187 | 185 | 186 | 6,000 |
2009/12/14 | 202 | 202 | 202 | 202 | 1,000 |
2009/12/07 | 182 | 182 | 182 | 182 | 1,000 |
2009/12/04 | 182 | 182 | 182 | 182 | 1,000 |
2009/12/03 | 182 | 182 | 182 | 182 | 1,000 |
2009/12/02 | 190 | 190 | 190 | 190 | 2,000 |
2009/11/26 | 184 | 184 | 184 | 184 | 2,000 |
2009/11/25 | 176 | 180 | 176 | 180 | 7,000 |
2009/11/24 | 176 | 176 | 176 | 176 | 1,000 |
2009/11/20 | 179 | 179 | 174 | 174 | 4,000 |
2009/11/13 | 182 | 182 | 182 | 182 | 1,000 |
2009/11/12 | 185 | 185 | 182 | 182 | 10,000 |
2009/11/10 | 185 | 185 | 185 | 185 | 2,000 |
2009/11/09 | 180 | 180 | 180 | 180 | 1,000 |
2009/11/06 | 184 | 184 | 184 | 184 | 7,000 |
2009/11/04 | 184 | 184 | 184 | 184 | 1,000 |
2009/11/02 | 185 | 185 | 185 | 185 | 2,000 |
2009/10/30 | 190 | 190 | 190 | 190 | 1,000 |
2009/10/28 | 185 | 185 | 185 | 185 | 1,000 |
2009/10/26 | 182 | 185 | 182 | 185 | 6,000 |
2009/10/23 | 188 | 188 | 185 | 185 | 11,000 |
2009/10/22 | 186 | 187 | 185 | 185 | 47,000 |
2009/10/21 | 186 | 187 | 186 | 187 | 4,000 |
2009/10/20 | 185 | 185 | 185 | 185 | 3,000 |
2009/10/19 | 185 | 185 | 185 | 185 | 2,000 |
2009/10/16 | 187 | 187 | 187 | 187 | 2,000 |
2009/10/15 | 185 | 186 | 185 | 186 | 9,000 |
2009/10/08 | 185 | 185 | 185 | 185 | 1,000 |
2009/10/06 | 184 | 184 | 184 | 184 | 1,000 |
2009/10/02 | 189 | 189 | 189 | 189 | 1,000 |
2009/09/28 | 187 | 187 | 185 | 185 | 7,000 |
2009/09/25 | 190 | 190 | 190 | 190 | 6,000 |
2009/09/18 | 188 | 188 | 188 | 188 | 1,000 |
2009/09/17 | 187 | 187 | 185 | 186 | 6,000 |
2009/09/16 | 192 | 192 | 192 | 192 | 1,000 |
2009/09/15 | 185 | 187 | 185 | 187 | 2,000 |
2009/09/14 | 188 | 188 | 186 | 186 | 2,000 |
2009/09/11 | 189 | 189 | 185 | 185 | 15,000 |
2009/09/10 | 184 | 189 | 179 | 186 | 21,000 |
2009/09/09 | 190 | 190 | 181 | 186 | 12,000 |
2009/09/08 | 200 | 200 | 200 | 200 | 1,000 |
2009/09/07 | 197 | 200 | 197 | 200 | 13,000 |
2009/09/03 | 190 | 192 | 188 | 192 | 8,000 |
2009/09/02 | 194 | 194 | 191 | 191 | 5,000 |
2009/09/01 | 206 | 206 | 192 | 194 | 8,000 |
2009/08/31 | 200 | 208 | 200 | 207 | 7,000 |
2009/08/28 | 199 | 219 | 199 | 219 | 3,000 |
2009/08/27 | 184 | 184 | 184 | 184 | 2,000 |
2009/08/26 | 185 | 188 | 185 | 185 | 7,000 |
2009/08/25 | 184 | 188 | 182 | 188 | 13,000 |
2009/08/24 | 187 | 191 | 184 | 184 | 3,000 |
2009/08/20 | 178 | 178 | 178 | 178 | 2,000 |
2009/08/19 | 185 | 185 | 183 | 183 | 7,000 |
2009/08/18 | 196 | 196 | 189 | 189 | 3,000 |
2009/08/13 | 191 | 196 | 191 | 196 | 2,000 |
2009/08/12 | 200 | 200 | 200 | 200 | 1,000 |
2009/08/06 | 187 | 190 | 187 | 190 | 3,000 |
2009/08/05 | 183 | 183 | 183 | 183 | 3,000 |
2009/08/04 | 188 | 188 | 183 | 183 | 3,000 |
2009/08/03 | 181 | 188 | 181 | 188 | 3,000 |
2009/07/31 | 186 | 186 | 186 | 186 | 1,000 |
2009/07/27 | 184 | 186 | 184 | 186 | 5,000 |
2009/07/24 | 182 | 184 | 182 | 182 | 8,000 |
2009/07/23 | 180 | 185 | 180 | 182 | 7,000 |
2009/07/22 | 189 | 189 | 185 | 185 | 3,000 |
2009/07/21 | 186 | 186 | 186 | 186 | 1,000 |
2009/07/17 | 186 | 186 | 186 | 186 | 15,000 |
2009/07/16 | 181 | 181 | 181 | 181 | 1,000 |
2009/07/15 | 172 | 172 | 172 | 172 | 1,000 |
2009/07/14 | 180 | 180 | 180 | 180 | 1,000 |
2009/07/10 | 171 | 171 | 171 | 171 | 1,000 |
2009/07/09 | 170 | 172 | 170 | 172 | 10,000 |
2009/07/08 | 178 | 178 | 178 | 178 | 1,000 |
2009/07/06 | 179 | 179 | 179 | 179 | 1,000 |
2009/07/03 | 176 | 177 | 176 | 177 | 6,000 |
2009/07/02 | 186 | 186 | 186 | 186 | 4,000 |
2009/06/30 | 182 | 182 | 182 | 182 | 1,000 |
2009/06/26 | 182 | 182 | 182 | 182 | 3,000 |
2009/06/25 | 184 | 184 | 184 | 184 | 2,000 |
2009/06/24 | 188 | 188 | 186 | 186 | 5,000 |
2009/06/23 | 184 | 184 | 184 | 184 | 1,000 |
2009/06/17 | 180 | 180 | 175 | 175 | 5,000 |
2009/06/16 | 192 | 192 | 185 | 185 | 11,000 |
2009/06/15 | 185 | 190 | 185 | 190 | 12,000 |
2009/06/12 | 185 | 185 | 185 | 185 | 3,000 |
2009/06/11 | 185 | 185 | 185 | 185 | 7,000 |
2009/06/10 | 185 | 185 | 185 | 185 | 1,000 |
2009/06/04 | 176 | 176 | 176 | 176 | 1,000 |
2009/06/03 | 179 | 179 | 179 | 179 | 1,000 |
2009/06/02 | 188 | 188 | 188 | 188 | 2,000 |
2009/06/01 | 188 | 188 | 188 | 188 | 2,000 |
2009/05/26 | 188 | 188 | 180 | 180 | 4,000 |
2009/05/25 | 186 | 186 | 186 | 186 | 6,000 |
2009/05/22 | 181 | 181 | 181 | 181 | 1,000 |
2009/05/14 | 181 | 181 | 181 | 181 | 1,000 |
2009/05/13 | 177 | 177 | 177 | 177 | 1,000 |
2009/05/12 | 185 | 185 | 176 | 176 | 2,000 |
2009/05/11 | 175 | 175 | 175 | 175 | 2,000 |
2009/05/08 | 175 | 175 | 175 | 175 | 1,000 |
2009/05/07 | 190 | 190 | 190 | 190 | 2,000 |
2009/04/30 | 180 | 180 | 180 | 180 | 1,000 |
2009/04/28 | 191 | 191 | 181 | 181 | 2,000 |
2009/04/27 | 185 | 185 | 185 | 185 | 39,000 |
2009/04/24 | 185 | 190 | 182 | 190 | 13,000 |
2009/04/21 | 168 | 168 | 168 | 168 | 2,000 |
2009/04/17 | 168 | 168 | 168 | 168 | 2,000 |
2009/04/16 | 165 | 166 | 165 | 166 | 2,000 |
2009/04/15 | 166 | 166 | 165 | 166 | 7,000 |
2009/04/14 | 174 | 174 | 166 | 171 | 4,000 |
2009/04/13 | 165 | 165 | 164 | 164 | 2,000 |
2009/04/10 | 162 | 162 | 162 | 162 | 2,000 |
2009/04/09 | 169 | 169 | 169 | 169 | 4,000 |
2009/04/07 | 160 | 160 | 160 | 160 | 1,000 |
2009/04/03 | 162 | 165 | 162 | 165 | 3,000 |
2009/04/02 | 170 | 170 | 170 | 170 | 4,000 |
2009/04/01 | 169 | 169 | 169 | 169 | 1,000 |
2009/03/26 | 190 | 190 | 165 | 165 | 5,000 |
2009/03/25 | 174 | 174 | 174 | 174 | 5,000 |
2009/03/24 | 169 | 169 | 169 | 169 | 3,000 |
2009/03/23 | 160 | 160 | 160 | 160 | 1,000 |
2009/03/16 | 154 | 154 | 154 | 154 | 2,000 |
2009/03/13 | 153 | 154 | 153 | 153 | 3,000 |
2009/03/12 | 162 | 162 | 162 | 162 | 2,000 |
2009/03/11 | 152 | 152 | 152 | 152 | 1,000 |
2009/03/10 | 152 | 152 | 152 | 152 | 1,000 |
2009/03/04 | 167 | 167 | 167 | 167 | 1,000 |
2009/02/26 | 157 | 157 | 157 | 157 | 3,000 |
2009/02/25 | 157 | 157 | 157 | 157 | 8,000 |
2009/02/16 | 153 | 153 | 153 | 153 | 1,000 |
2009/02/12 | 143 | 143 | 143 | 143 | 1,000 |
2009/02/09 | 153 | 153 | 153 | 153 | 1,000 |
2009/01/30 | 167 | 167 | 157 | 157 | 2,000 |
2009/01/27 | 167 | 167 | 167 | 167 | 1,000 |
2009/01/26 | 167 | 167 | 167 | 167 | 4,000 |
2009/01/23 | 158 | 158 | 158 | 158 | 29,000 |
2009/01/22 | 158 | 158 | 154 | 154 | 2,000 |
2009/01/20 | 160 | 160 | 155 | 155 | 7,000 |
2009/01/19 | 158 | 163 | 158 | 160 | 8,000 |
2009/01/16 | 166 | 175 | 161 | 173 | 11,000 |
2009/01/15 | 161 | 170 | 161 | 170 | 5,000 |
2009/01/07 | 195 | 195 | 195 | 195 | 2,000 |
2009/01/06 | 179 | 179 | 179 | 179 | 1,000 |
2009/01/05 | 154 | 159 | 154 | 159 | 2,000 |