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 |
---|---|---|---|---|---|
2012/12/27 | 188 | 188 | 178 | 184 | 12,000 |
2012/12/26 | 187 | 188 | 187 | 188 | 8,000 |
2012/12/25 | 200 | 200 | 196 | 197 | 12,000 |
2012/12/21 | 196 | 200 | 196 | 197 | 14,000 |
2012/12/20 | 198 | 199 | 196 | 197 | 17,000 |
2012/12/19 | 192 | 197 | 192 | 196 | 11,000 |
2012/12/18 | 187 | 190 | 187 | 190 | 11,000 |
2012/12/17 | 185 | 187 | 185 | 187 | 6,000 |
2012/12/14 | 182 | 184 | 182 | 184 | 8,000 |
2012/12/13 | 196 | 196 | 186 | 187 | 12,000 |
2012/12/07 | 186 | 186 | 186 | 186 | 5,000 |
2012/12/06 | 184 | 184 | 184 | 184 | 10,000 |
2012/12/05 | 182 | 182 | 182 | 182 | 2,000 |
2012/12/04 | 181 | 182 | 181 | 182 | 2,000 |
2012/11/30 | 183 | 183 | 182 | 182 | 32,000 |
2012/11/29 | 183 | 183 | 183 | 183 | 1,000 |
2012/11/28 | 182 | 183 | 180 | 182 | 7,000 |
2012/11/26 | 181 | 181 | 181 | 181 | 2,000 |
2012/11/22 | 181 | 181 | 181 | 181 | 7,000 |
2012/11/20 | 179 | 179 | 179 | 179 | 2,000 |
2012/11/19 | 177 | 177 | 177 | 177 | 2,000 |
2012/11/16 | 177 | 177 | 177 | 177 | 1,000 |
2012/11/15 | 176 | 178 | 176 | 178 | 4,000 |
2012/11/14 | 173 | 173 | 173 | 173 | 2,000 |
2012/11/13 | 174 | 174 | 174 | 174 | 1,000 |
2012/11/12 | 178 | 178 | 177 | 177 | 4,000 |
2012/11/09 | 181 | 181 | 177 | 177 | 3,000 |
2012/11/08 | 178 | 178 | 178 | 178 | 1,000 |
2012/11/06 | 179 | 179 | 179 | 179 | 1,000 |
2012/11/05 | 178 | 178 | 178 | 178 | 1,000 |
2012/11/01 | 182 | 182 | 182 | 182 | 1,000 |
2012/10/31 | 180 | 180 | 180 | 180 | 3,000 |
2012/10/30 | 182 | 182 | 182 | 182 | 2,000 |
2012/10/29 | 182 | 182 | 181 | 181 | 2,000 |
2012/10/26 | 181 | 182 | 181 | 182 | 4,000 |
2012/10/25 | 180 | 180 | 178 | 178 | 5,000 |
2012/10/24 | 179 | 179 | 178 | 178 | 5,000 |
2012/10/23 | 180 | 180 | 179 | 179 | 6,000 |
2012/10/22 | 179 | 179 | 178 | 178 | 2,000 |
2012/10/19 | 179 | 180 | 179 | 180 | 4,000 |
2012/10/11 | 173 | 173 | 173 | 173 | 1,000 |
2012/10/10 | 175 | 175 | 175 | 175 | 1,000 |
2012/10/09 | 175 | 175 | 175 | 175 | 3,000 |
2012/10/05 | 177 | 177 | 177 | 177 | 1,000 |
2012/10/04 | 177 | 177 | 177 | 177 | 1,000 |
2012/10/02 | 181 | 181 | 181 | 181 | 1,000 |
2012/09/26 | 178 | 178 | 175 | 177 | 3,000 |
2012/09/25 | 178 | 178 | 178 | 178 | 6,000 |
2012/09/21 | 176 | 176 | 175 | 175 | 3,000 |
2012/09/12 | 173 | 173 | 173 | 173 | 1,000 |
2012/09/11 | 170 | 170 | 170 | 170 | 2,000 |
2012/09/07 | 169 | 170 | 169 | 170 | 3,000 |
2012/09/06 | 169 | 169 | 169 | 169 | 1,000 |
2012/09/05 | 170 | 170 | 170 | 170 | 1,000 |
2012/09/04 | 170 | 170 | 170 | 170 | 1,000 |
2012/08/31 | 175 | 175 | 175 | 175 | 2,000 |
2012/08/30 | 176 | 176 | 176 | 176 | 1,000 |
2012/08/27 | 174 | 174 | 174 | 174 | 2,000 |
2012/08/24 | 172 | 172 | 172 | 172 | 4,000 |
2012/08/23 | 171 | 173 | 171 | 173 | 3,000 |
2012/08/17 | 174 | 174 | 174 | 174 | 1,000 |
2012/08/16 | 170 | 170 | 170 | 170 | 1,000 |
2012/08/10 | 170 | 170 | 170 | 170 | 2,000 |
2012/08/08 | 169 | 169 | 169 | 169 | 1,000 |
2012/08/07 | 169 | 169 | 169 | 169 | 1,000 |
2012/08/06 | 166 | 166 | 166 | 166 | 3,000 |
2012/08/03 | 172 | 172 | 170 | 170 | 7,000 |
2012/08/01 | 173 | 173 | 172 | 172 | 5,000 |
2012/07/31 | 172 | 173 | 170 | 171 | 16,000 |
2012/07/26 | 181 | 181 | 180 | 180 | 3,000 |
2012/07/25 | 177 | 181 | 177 | 181 | 9,000 |
2012/07/24 | 180 | 180 | 176 | 176 | 3,000 |
2012/07/23 | 183 | 183 | 183 | 183 | 1,000 |
2012/07/20 | 178 | 178 | 174 | 174 | 18,000 |
2012/07/19 | 177 | 177 | 173 | 173 | 2,000 |
2012/07/18 | 179 | 179 | 179 | 179 | 1,000 |
2012/07/17 | 174 | 174 | 174 | 174 | 2,000 |
2012/07/13 | 175 | 175 | 174 | 174 | 2,000 |
2012/07/10 | 174 | 174 | 174 | 174 | 1,000 |
2012/07/09 | 174 | 174 | 174 | 174 | 1,000 |
2012/07/05 | 177 | 177 | 177 | 177 | 1,000 |
2012/07/04 | 172 | 176 | 172 | 176 | 3,000 |
2012/07/03 | 171 | 171 | 171 | 171 | 3,000 |
2012/07/02 | 170 | 173 | 170 | 173 | 12,000 |
2012/06/29 | 171 | 171 | 170 | 170 | 11,000 |
2012/06/28 | 170 | 170 | 170 | 170 | 35,000 |
2012/06/27 | 180 | 180 | 178 | 179 | 4,000 |
2012/06/26 | 182 | 182 | 175 | 180 | 7,000 |
2012/06/25 | 177 | 177 | 177 | 177 | 4,000 |
2012/06/21 | 172 | 175 | 168 | 175 | 7,000 |
2012/06/20 | 174 | 177 | 174 | 176 | 5,000 |
2012/06/19 | 175 | 177 | 175 | 177 | 13,000 |
2012/06/15 | 170 | 170 | 170 | 170 | 3,000 |
2012/06/14 | 169 | 169 | 169 | 169 | 1,000 |
2012/06/13 | 169 | 169 | 169 | 169 | 1,000 |
2012/06/11 | 165 | 168 | 165 | 168 | 6,000 |
2012/06/08 | 164 | 164 | 164 | 164 | 1,000 |
2012/06/07 | 168 | 168 | 164 | 164 | 3,000 |
2012/06/05 | 170 | 175 | 170 | 175 | 6,000 |
2012/06/01 | 175 | 175 | 175 | 175 | 1,000 |
2012/05/30 | 165 | 170 | 165 | 170 | 2,000 |
2012/05/28 | 164 | 164 | 164 | 164 | 3,000 |
2012/05/25 | 168 | 168 | 168 | 168 | 5,000 |
2012/05/24 | 168 | 168 | 168 | 168 | 2,000 |
2012/05/23 | 168 | 168 | 168 | 168 | 1,000 |
2012/05/22 | 166 | 166 | 166 | 166 | 2,000 |
2012/05/15 | 166 | 166 | 166 | 166 | 1,000 |
2012/05/14 | 170 | 170 | 170 | 170 | 1,000 |
2012/05/11 | 173 | 173 | 170 | 170 | 2,000 |
2012/05/09 | 176 | 176 | 172 | 172 | 5,000 |
2012/05/08 | 177 | 177 | 177 | 177 | 1,000 |
2012/05/07 | 185 | 185 | 175 | 175 | 6,000 |
2012/04/26 | 183 | 186 | 183 | 186 | 9,000 |
2012/04/25 | 188 | 198 | 188 | 192 | 50,000 |
2012/04/24 | 178 | 188 | 178 | 183 | 8,000 |
2012/04/23 | 177 | 178 | 177 | 178 | 5,000 |
2012/04/20 | 175 | 176 | 175 | 176 | 2,000 |
2012/04/19 | 175 | 175 | 175 | 175 | 1,000 |
2012/04/18 | 176 | 176 | 176 | 176 | 1,000 |
2012/04/17 | 174 | 174 | 174 | 174 | 2,000 |
2012/04/16 | 174 | 174 | 174 | 174 | 2,000 |
2012/04/13 | 174 | 174 | 174 | 174 | 3,000 |
2012/04/12 | 175 | 175 | 175 | 175 | 2,000 |
2012/04/11 | 174 | 175 | 174 | 175 | 5,000 |
2012/04/10 | 179 | 179 | 174 | 174 | 8,000 |
2012/04/09 | 174 | 174 | 174 | 174 | 1,000 |
2012/04/05 | 173 | 173 | 173 | 173 | 3,000 |
2012/04/04 | 174 | 174 | 173 | 173 | 5,000 |
2012/04/03 | 176 | 176 | 175 | 175 | 2,000 |
2012/04/02 | 176 | 176 | 176 | 176 | 1,000 |
2012/03/30 | 176 | 176 | 176 | 176 | 5,000 |
2012/03/28 | 173 | 174 | 173 | 174 | 10,000 |
2012/03/27 | 176 | 177 | 176 | 176 | 6,000 |
2012/03/26 | 173 | 175 | 173 | 175 | 11,000 |
2012/03/23 | 172 | 172 | 170 | 170 | 6,000 |
2012/03/22 | 173 | 173 | 172 | 172 | 5,000 |
2012/03/21 | 170 | 171 | 170 | 171 | 5,000 |
2012/03/16 | 172 | 172 | 168 | 168 | 19,000 |
2012/03/15 | 169 | 175 | 169 | 172 | 19,000 |
2012/03/14 | 168 | 169 | 167 | 168 | 14,000 |
2012/03/13 | 167 | 167 | 167 | 167 | 2,000 |
2012/03/12 | 166 | 167 | 166 | 167 | 5,000 |
2012/03/09 | 166 | 166 | 166 | 166 | 12,000 |
2012/03/07 | 166 | 166 | 164 | 164 | 4,000 |
2012/03/06 | 166 | 166 | 166 | 166 | 1,000 |
2012/03/05 | 166 | 166 | 166 | 166 | 1,000 |
2012/03/02 | 167 | 167 | 167 | 167 | 2,000 |
2012/03/01 | 166 | 167 | 166 | 167 | 4,000 |
2012/02/29 | 165 | 168 | 165 | 166 | 4,000 |
2012/02/28 | 166 | 166 | 165 | 165 | 3,000 |
2012/02/27 | 168 | 168 | 167 | 167 | 5,000 |
2012/02/24 | 166 | 168 | 166 | 168 | 10,000 |
2012/02/22 | 161 | 164 | 161 | 164 | 6,000 |
2012/02/21 | 160 | 160 | 160 | 160 | 8,000 |
2012/02/17 | 160 | 160 | 160 | 160 | 1,000 |
2012/02/15 | 160 | 160 | 160 | 160 | 7,000 |
2012/02/14 | 157 | 157 | 157 | 157 | 2,000 |
2012/02/10 | 158 | 159 | 156 | 156 | 4,000 |
2012/02/09 | 156 | 156 | 155 | 156 | 13,000 |
2012/02/07 | 158 | 158 | 158 | 158 | 2,000 |
2012/02/06 | 159 | 159 | 159 | 159 | 3,000 |
2012/02/03 | 158 | 158 | 158 | 158 | 2,000 |
2012/02/01 | 159 | 160 | 159 | 159 | 3,000 |
2012/01/31 | 157 | 157 | 157 | 157 | 1,000 |
2012/01/30 | 157 | 157 | 156 | 156 | 5,000 |
2012/01/27 | 158 | 158 | 157 | 157 | 3,000 |
2012/01/26 | 161 | 161 | 161 | 161 | 2,000 |
2012/01/25 | 161 | 161 | 158 | 161 | 12,000 |
2012/01/24 | 161 | 161 | 161 | 161 | 1,000 |
2012/01/23 | 159 | 160 | 159 | 160 | 2,000 |
2012/01/20 | 158 | 158 | 158 | 158 | 1,000 |
2012/01/19 | 155 | 157 | 155 | 157 | 2,000 |
2012/01/18 | 154 | 154 | 154 | 154 | 7,000 |
2012/01/17 | 154 | 154 | 154 | 154 | 4,000 |
2012/01/16 | 154 | 154 | 154 | 154 | 3,000 |
2012/01/13 | 154 | 154 | 154 | 154 | 7,000 |
2012/01/12 | 157 | 157 | 157 | 157 | 4,000 |
2012/01/11 | 158 | 158 | 154 | 154 | 6,000 |
2012/01/10 | 155 | 159 | 154 | 159 | 21,000 |
2012/01/06 | 157 | 157 | 155 | 155 | 15,000 |
2012/01/05 | 159 | 159 | 158 | 158 | 12,000 |