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 |
---|---|---|---|---|---|
2013/12/30 | 239 | 243 | 239 | 243 | 29,000 |
2013/12/27 | 241 | 241 | 234 | 239 | 28,000 |
2013/12/26 | 237 | 240 | 236 | 240 | 62,000 |
2013/12/25 | 244 | 248 | 244 | 247 | 119,000 |
2013/12/24 | 247 | 248 | 247 | 247 | 51,000 |
2013/12/20 | 246 | 249 | 245 | 247 | 69,000 |
2013/12/19 | 247 | 247 | 245 | 245 | 36,000 |
2013/12/18 | 246 | 247 | 245 | 247 | 36,000 |
2013/12/17 | 247 | 247 | 245 | 246 | 20,000 |
2013/12/16 | 249 | 250 | 246 | 249 | 53,000 |
2013/12/13 | 246 | 250 | 246 | 249 | 47,000 |
2013/12/12 | 243 | 247 | 243 | 246 | 30,000 |
2013/12/11 | 242 | 244 | 242 | 243 | 19,000 |
2013/12/10 | 244 | 245 | 242 | 243 | 58,000 |
2013/12/09 | 240 | 242 | 240 | 241 | 23,000 |
2013/12/06 | 239 | 241 | 239 | 241 | 18,000 |
2013/12/05 | 243 | 243 | 240 | 242 | 13,000 |
2013/12/04 | 240 | 245 | 240 | 245 | 12,000 |
2013/12/03 | 243 | 243 | 242 | 242 | 6,000 |
2013/12/02 | 242 | 248 | 241 | 243 | 30,000 |
2013/11/29 | 239 | 241 | 239 | 241 | 39,000 |
2013/11/28 | 243 | 243 | 239 | 239 | 42,000 |
2013/11/27 | 237 | 241 | 237 | 240 | 15,000 |
2013/11/26 | 241 | 244 | 238 | 239 | 33,000 |
2013/11/25 | 240 | 241 | 239 | 241 | 24,000 |
2013/11/22 | 240 | 240 | 237 | 239 | 9,000 |
2013/11/21 | 235 | 239 | 234 | 239 | 13,000 |
2013/11/20 | 233 | 235 | 233 | 234 | 24,000 |
2013/11/19 | 237 | 238 | 229 | 231 | 124,000 |
2013/11/18 | 236 | 237 | 234 | 235 | 45,000 |
2013/11/15 | 240 | 241 | 232 | 234 | 39,000 |
2013/11/14 | 235 | 238 | 231 | 237 | 47,000 |
2013/11/13 | 236 | 240 | 235 | 235 | 27,000 |
2013/11/12 | 238 | 242 | 232 | 237 | 117,000 |
2013/11/11 | 243 | 251 | 242 | 251 | 63,000 |
2013/11/08 | 241 | 241 | 237 | 238 | 10,000 |
2013/11/07 | 242 | 242 | 241 | 241 | 3,000 |
2013/11/06 | 234 | 244 | 234 | 240 | 17,000 |
2013/11/05 | 238 | 239 | 233 | 233 | 22,000 |
2013/11/01 | 244 | 244 | 235 | 236 | 45,000 |
2013/10/31 | 246 | 246 | 243 | 243 | 5,000 |
2013/10/30 | 244 | 247 | 242 | 247 | 10,000 |
2013/10/29 | 242 | 247 | 241 | 247 | 11,000 |
2013/10/28 | 240 | 246 | 240 | 245 | 19,000 |
2013/10/25 | 237 | 241 | 237 | 237 | 35,000 |
2013/10/24 | 238 | 238 | 237 | 237 | 4,000 |
2013/10/23 | 237 | 239 | 235 | 238 | 34,000 |
2013/10/22 | 236 | 236 | 233 | 234 | 10,000 |
2013/10/21 | 237 | 238 | 237 | 238 | 15,000 |
2013/10/18 | 227 | 232 | 227 | 232 | 17,000 |
2013/10/17 | 230 | 234 | 224 | 227 | 54,000 |
2013/10/16 | 230 | 231 | 230 | 230 | 7,000 |
2013/10/15 | 233 | 233 | 230 | 230 | 22,000 |
2013/10/11 | 225 | 229 | 225 | 228 | 21,000 |
2013/10/10 | 224 | 224 | 223 | 224 | 4,000 |
2013/10/09 | 218 | 222 | 218 | 222 | 6,000 |
2013/10/08 | 219 | 222 | 219 | 222 | 9,000 |
2013/10/07 | 221 | 226 | 219 | 219 | 16,000 |
2013/10/04 | 220 | 226 | 218 | 224 | 15,000 |
2013/10/03 | 225 | 225 | 222 | 223 | 15,000 |
2013/10/02 | 230 | 230 | 225 | 225 | 19,000 |
2013/10/01 | 230 | 230 | 230 | 230 | 5,000 |
2013/09/30 | 230 | 230 | 225 | 230 | 19,000 |
2013/09/27 | 232 | 234 | 231 | 231 | 9,000 |
2013/09/26 | 234 | 234 | 230 | 234 | 11,000 |
2013/09/25 | 236 | 236 | 230 | 235 | 16,000 |
2013/09/24 | 226 | 238 | 226 | 238 | 41,000 |
2013/09/20 | 224 | 227 | 223 | 224 | 15,000 |
2013/09/19 | 225 | 225 | 224 | 224 | 9,000 |
2013/09/18 | 226 | 226 | 223 | 223 | 7,000 |
2013/09/17 | 226 | 227 | 223 | 224 | 13,000 |
2013/09/13 | 223 | 223 | 223 | 223 | 3,000 |
2013/09/12 | 219 | 227 | 219 | 225 | 29,000 |
2013/09/11 | 218 | 218 | 218 | 218 | 2,000 |
2013/09/10 | 217 | 217 | 216 | 216 | 3,000 |
2013/09/06 | 216 | 216 | 216 | 216 | 2,000 |
2013/09/04 | 216 | 219 | 216 | 219 | 3,000 |
2013/09/03 | 216 | 216 | 216 | 216 | 1,000 |
2013/09/02 | 213 | 218 | 213 | 218 | 4,000 |
2013/08/30 | 218 | 218 | 218 | 218 | 1,000 |
2013/08/29 | 216 | 220 | 216 | 220 | 6,000 |
2013/08/28 | 216 | 216 | 216 | 216 | 4,000 |
2013/08/27 | 219 | 220 | 219 | 220 | 7,000 |
2013/08/26 | 219 | 219 | 219 | 219 | 2,000 |
2013/08/23 | 217 | 217 | 217 | 217 | 3,000 |
2013/08/22 | 214 | 214 | 213 | 213 | 3,000 |
2013/08/19 | 211 | 214 | 211 | 214 | 2,000 |
2013/08/16 | 210 | 214 | 210 | 210 | 4,000 |
2013/08/13 | 210 | 210 | 210 | 210 | 2,000 |
2013/08/12 | 216 | 216 | 211 | 211 | 3,000 |
2013/08/09 | 213 | 220 | 213 | 215 | 7,000 |
2013/08/08 | 218 | 218 | 212 | 212 | 2,000 |
2013/08/07 | 217 | 217 | 217 | 217 | 3,000 |
2013/08/06 | 215 | 217 | 215 | 217 | 4,000 |
2013/08/05 | 216 | 216 | 216 | 216 | 3,000 |
2013/08/02 | 217 | 217 | 216 | 216 | 4,000 |
2013/08/01 | 211 | 211 | 211 | 211 | 2,000 |
2013/07/31 | 207 | 212 | 207 | 212 | 7,000 |
2013/07/30 | 202 | 210 | 202 | 210 | 2,000 |
2013/07/29 | 196 | 203 | 196 | 202 | 4,000 |
2013/07/26 | 217 | 217 | 211 | 211 | 5,000 |
2013/07/25 | 217 | 217 | 217 | 217 | 4,000 |
2013/07/24 | 216 | 216 | 216 | 216 | 2,000 |
2013/07/23 | 216 | 216 | 216 | 216 | 2,000 |
2013/07/22 | 217 | 217 | 216 | 216 | 3,000 |
2013/07/19 | 218 | 218 | 214 | 214 | 18,000 |
2013/07/18 | 216 | 217 | 215 | 215 | 10,000 |
2013/07/17 | 215 | 216 | 215 | 215 | 3,000 |
2013/07/16 | 213 | 217 | 213 | 217 | 4,000 |
2013/07/12 | 217 | 220 | 212 | 220 | 13,000 |
2013/07/11 | 218 | 218 | 218 | 218 | 1,000 |
2013/07/10 | 220 | 222 | 215 | 221 | 19,000 |
2013/07/09 | 213 | 217 | 213 | 217 | 18,000 |
2013/07/08 | 215 | 215 | 215 | 215 | 1,000 |
2013/07/05 | 207 | 207 | 207 | 207 | 1,000 |
2013/07/04 | 208 | 208 | 207 | 207 | 2,000 |
2013/07/03 | 210 | 210 | 209 | 209 | 3,000 |
2013/07/02 | 208 | 215 | 208 | 215 | 4,000 |
2013/07/01 | 204 | 204 | 196 | 200 | 7,000 |
2013/06/28 | 200 | 200 | 200 | 200 | 1,000 |
2013/06/27 | 204 | 204 | 195 | 195 | 3,000 |
2013/06/26 | 203 | 203 | 192 | 203 | 9,000 |
2013/06/25 | 204 | 204 | 203 | 203 | 11,000 |
2013/06/21 | 202 | 203 | 200 | 200 | 9,000 |
2013/06/19 | 203 | 203 | 200 | 200 | 5,000 |
2013/06/18 | 202 | 206 | 202 | 206 | 15,000 |
2013/06/17 | 201 | 201 | 201 | 201 | 3,000 |
2013/06/14 | 200 | 200 | 196 | 196 | 4,000 |
2013/06/13 | 192 | 200 | 192 | 200 | 8,000 |
2013/06/12 | 200 | 200 | 200 | 200 | 4,000 |
2013/06/11 | 196 | 196 | 196 | 196 | 2,000 |
2013/06/10 | 198 | 199 | 190 | 199 | 12,000 |
2013/06/07 | 192 | 192 | 184 | 192 | 16,000 |
2013/06/06 | 204 | 204 | 200 | 200 | 3,000 |
2013/06/05 | 209 | 209 | 209 | 209 | 5,000 |
2013/06/04 | 205 | 209 | 201 | 209 | 9,000 |
2013/06/03 | 207 | 207 | 207 | 207 | 1,000 |
2013/05/31 | 215 | 215 | 206 | 206 | 5,000 |
2013/05/30 | 210 | 210 | 208 | 208 | 24,000 |
2013/05/29 | 215 | 215 | 210 | 210 | 9,000 |
2013/05/28 | 214 | 214 | 211 | 214 | 17,000 |
2013/05/27 | 212 | 217 | 212 | 212 | 25,000 |
2013/05/24 | 216 | 221 | 216 | 219 | 18,000 |
2013/05/23 | 223 | 225 | 215 | 216 | 56,000 |
2013/05/22 | 229 | 229 | 225 | 227 | 41,000 |
2013/05/21 | 225 | 225 | 221 | 221 | 20,000 |
2013/05/20 | 226 | 226 | 221 | 226 | 12,000 |
2013/05/17 | 214 | 220 | 214 | 219 | 27,000 |
2013/05/16 | 223 | 223 | 211 | 213 | 33,000 |
2013/05/15 | 236 | 236 | 213 | 223 | 27,000 |
2013/05/14 | 236 | 237 | 233 | 233 | 35,000 |
2013/05/13 | 239 | 240 | 225 | 234 | 31,000 |
2013/05/10 | 239 | 242 | 235 | 235 | 24,000 |
2013/05/09 | 244 | 244 | 240 | 240 | 47,000 |
2013/05/08 | 249 | 249 | 244 | 244 | 20,000 |
2013/05/07 | 250 | 252 | 247 | 247 | 33,000 |
2013/05/02 | 247 | 247 | 244 | 247 | 9,000 |
2013/05/01 | 245 | 246 | 245 | 246 | 2,000 |
2013/04/30 | 246 | 246 | 242 | 244 | 14,000 |
2013/04/26 | 254 | 254 | 245 | 248 | 22,000 |
2013/04/25 | 259 | 259 | 250 | 253 | 50,000 |
2013/04/24 | 247 | 253 | 247 | 253 | 38,000 |
2013/04/23 | 246 | 246 | 246 | 246 | 9,000 |
2013/04/22 | 254 | 254 | 243 | 248 | 24,000 |
2013/04/19 | 252 | 252 | 243 | 243 | 20,000 |
2013/04/18 | 249 | 251 | 241 | 251 | 19,000 |
2013/04/17 | 250 | 250 | 236 | 249 | 27,000 |
2013/04/16 | 250 | 250 | 246 | 250 | 17,000 |
2013/04/15 | 242 | 260 | 242 | 252 | 27,000 |
2013/04/12 | 240 | 250 | 240 | 242 | 25,000 |
2013/04/11 | 259 | 259 | 245 | 245 | 15,000 |
2013/04/10 | 261 | 261 | 240 | 249 | 23,000 |
2013/04/09 | 280 | 280 | 253 | 263 | 72,000 |
2013/04/08 | 250 | 278 | 246 | 270 | 152,000 |
2013/04/05 | 231 | 240 | 219 | 237 | 91,000 |
2013/04/04 | 224 | 224 | 215 | 219 | 37,000 |
2013/04/03 | 203 | 229 | 203 | 226 | 95,000 |
2013/04/02 | 203 | 203 | 198 | 200 | 22,000 |
2013/04/01 | 211 | 211 | 201 | 201 | 19,000 |
2013/03/29 | 211 | 211 | 205 | 208 | 11,000 |
2013/03/28 | 210 | 210 | 206 | 209 | 7,000 |
2013/03/27 | 209 | 209 | 206 | 206 | 18,000 |
2013/03/26 | 212 | 212 | 206 | 206 | 12,000 |
2013/03/25 | 210 | 213 | 206 | 212 | 25,000 |
2013/03/22 | 215 | 218 | 209 | 209 | 26,000 |
2013/03/21 | 220 | 222 | 212 | 220 | 34,000 |
2013/03/19 | 215 | 220 | 208 | 219 | 55,000 |
2013/03/18 | 204 | 215 | 204 | 210 | 50,000 |
2013/03/15 | 200 | 203 | 200 | 202 | 44,000 |
2013/03/14 | 198 | 200 | 196 | 198 | 16,000 |
2013/03/13 | 199 | 199 | 197 | 198 | 11,000 |
2013/03/12 | 197 | 199 | 197 | 198 | 29,000 |
2013/03/11 | 195 | 195 | 195 | 195 | 16,000 |
2013/03/08 | 194 | 195 | 192 | 193 | 17,000 |
2013/03/07 | 194 | 195 | 191 | 191 | 31,000 |
2013/03/06 | 193 | 193 | 192 | 192 | 8,000 |
2013/03/05 | 192 | 199 | 192 | 195 | 38,000 |
2013/03/04 | 191 | 193 | 191 | 193 | 17,000 |
2013/03/01 | 186 | 186 | 186 | 186 | 6,000 |
2013/02/28 | 187 | 187 | 185 | 185 | 11,000 |
2013/02/27 | 187 | 187 | 185 | 187 | 7,000 |
2013/02/26 | 187 | 187 | 186 | 187 | 8,000 |
2013/02/25 | 187 | 187 | 186 | 187 | 20,000 |
2013/02/22 | 185 | 185 | 182 | 184 | 17,000 |
2013/02/21 | 185 | 185 | 185 | 185 | 5,000 |
2013/02/20 | 185 | 185 | 185 | 185 | 5,000 |
2013/02/19 | 185 | 185 | 185 | 185 | 4,000 |
2013/02/18 | 184 | 184 | 184 | 184 | 10,000 |
2013/02/15 | 183 | 183 | 183 | 183 | 3,000 |
2013/02/14 | 186 | 186 | 182 | 183 | 14,000 |
2013/02/13 | 187 | 187 | 181 | 181 | 31,000 |
2013/02/12 | 189 | 190 | 189 | 189 | 17,000 |
2013/02/08 | 191 | 191 | 186 | 187 | 16,000 |
2013/02/07 | 195 | 195 | 195 | 195 | 5,000 |
2013/02/06 | 195 | 195 | 194 | 194 | 3,000 |
2013/02/05 | 195 | 195 | 191 | 194 | 30,000 |
2013/02/04 | 192 | 193 | 191 | 193 | 42,000 |
2013/02/01 | 193 | 193 | 190 | 190 | 10,000 |
2013/01/31 | 194 | 194 | 193 | 193 | 4,000 |
2013/01/30 | 192 | 193 | 192 | 193 | 18,000 |
2013/01/29 | 192 | 192 | 192 | 192 | 1,000 |
2013/01/28 | 191 | 191 | 190 | 191 | 8,000 |
2013/01/25 | 190 | 190 | 190 | 190 | 8,000 |
2013/01/24 | 190 | 190 | 190 | 190 | 4,000 |
2013/01/23 | 190 | 190 | 188 | 190 | 6,000 |
2013/01/21 | 190 | 192 | 189 | 192 | 5,000 |
2013/01/18 | 185 | 189 | 185 | 189 | 15,000 |
2013/01/17 | 185 | 185 | 184 | 184 | 3,000 |
2013/01/15 | 186 | 186 | 185 | 185 | 8,000 |
2013/01/11 | 186 | 186 | 186 | 186 | 6,000 |
2013/01/09 | 185 | 186 | 185 | 186 | 2,000 |
2013/01/07 | 185 | 188 | 185 | 186 | 11,000 |
2013/01/04 | 185 | 185 | 185 | 185 | 2,000 |