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 |
---|---|---|---|---|---|
2014/12/30 | 237 | 238 | 235 | 238 | 10,000 |
2014/12/29 | 237 | 237 | 235 | 236 | 9,000 |
2014/12/26 | 229 | 240 | 229 | 234 | 47,000 |
2014/12/25 | 245 | 249 | 245 | 248 | 36,000 |
2014/12/24 | 247 | 249 | 246 | 247 | 25,000 |
2014/12/22 | 249 | 249 | 247 | 248 | 22,000 |
2014/12/19 | 247 | 247 | 246 | 247 | 15,000 |
2014/12/18 | 245 | 246 | 245 | 245 | 6,000 |
2014/12/17 | 243 | 246 | 243 | 245 | 11,000 |
2014/12/16 | 244 | 244 | 243 | 243 | 17,000 |
2014/12/15 | 245 | 246 | 244 | 245 | 21,000 |
2014/12/12 | 245 | 245 | 244 | 244 | 5,000 |
2014/12/11 | 243 | 243 | 243 | 243 | 4,000 |
2014/12/10 | 244 | 246 | 243 | 243 | 63,000 |
2014/12/09 | 247 | 247 | 244 | 245 | 21,000 |
2014/12/08 | 248 | 248 | 248 | 248 | 3,000 |
2014/12/05 | 247 | 247 | 246 | 247 | 8,000 |
2014/12/04 | 246 | 247 | 245 | 247 | 8,000 |
2014/12/03 | 246 | 247 | 246 | 246 | 6,000 |
2014/12/02 | 245 | 245 | 245 | 245 | 5,000 |
2014/12/01 | 246 | 246 | 245 | 245 | 4,000 |
2014/11/28 | 246 | 246 | 245 | 245 | 9,000 |
2014/11/27 | 244 | 246 | 244 | 245 | 12,000 |
2014/11/26 | 243 | 243 | 243 | 243 | 10,000 |
2014/11/25 | 242 | 243 | 242 | 242 | 16,000 |
2014/11/21 | 244 | 245 | 242 | 242 | 13,000 |
2014/11/20 | 242 | 243 | 241 | 243 | 7,000 |
2014/11/19 | 242 | 242 | 242 | 242 | 1,000 |
2014/11/18 | 243 | 243 | 240 | 240 | 3,000 |
2014/11/17 | 240 | 240 | 239 | 240 | 8,000 |
2014/11/14 | 241 | 243 | 239 | 239 | 10,000 |
2014/11/13 | 240 | 241 | 240 | 241 | 3,000 |
2014/11/12 | 240 | 240 | 239 | 240 | 8,000 |
2014/11/11 | 237 | 237 | 237 | 237 | 2,000 |
2014/11/10 | 238 | 239 | 237 | 237 | 6,000 |
2014/11/07 | 237 | 237 | 237 | 237 | 1,000 |
2014/11/06 | 238 | 239 | 238 | 238 | 3,000 |
2014/11/05 | 238 | 238 | 236 | 237 | 8,000 |
2014/11/04 | 240 | 240 | 239 | 239 | 17,000 |
2014/10/31 | 237 | 238 | 237 | 238 | 2,000 |
2014/10/29 | 232 | 238 | 232 | 233 | 9,000 |
2014/10/27 | 236 | 236 | 236 | 236 | 2,000 |
2014/10/24 | 231 | 236 | 231 | 236 | 4,000 |
2014/10/23 | 227 | 231 | 227 | 231 | 6,000 |
2014/10/22 | 235 | 235 | 235 | 235 | 1,000 |
2014/10/21 | 231 | 231 | 230 | 230 | 3,000 |
2014/10/20 | 228 | 230 | 228 | 230 | 8,000 |
2014/10/17 | 228 | 228 | 228 | 228 | 3,000 |
2014/10/15 | 227 | 227 | 227 | 227 | 8,000 |
2014/10/14 | 232 | 232 | 227 | 227 | 22,000 |
2014/10/10 | 234 | 234 | 233 | 233 | 5,000 |
2014/10/09 | 235 | 235 | 235 | 235 | 2,000 |
2014/10/08 | 234 | 235 | 233 | 235 | 6,000 |
2014/10/07 | 235 | 236 | 235 | 236 | 3,000 |
2014/10/06 | 234 | 234 | 234 | 234 | 2,000 |
2014/10/03 | 233 | 233 | 233 | 233 | 2,000 |
2014/10/02 | 237 | 237 | 233 | 234 | 15,000 |
2014/10/01 | 237 | 238 | 237 | 237 | 5,000 |
2014/09/30 | 237 | 238 | 237 | 238 | 4,000 |
2014/09/29 | 239 | 239 | 238 | 238 | 7,000 |
2014/09/26 | 234 | 239 | 234 | 239 | 10,000 |
2014/09/25 | 235 | 235 | 234 | 234 | 15,000 |
2014/09/24 | 235 | 235 | 234 | 234 | 6,000 |
2014/09/22 | 231 | 231 | 231 | 231 | 1,000 |
2014/09/18 | 232 | 232 | 230 | 231 | 11,000 |
2014/09/17 | 232 | 234 | 232 | 233 | 3,000 |
2014/09/16 | 232 | 232 | 232 | 232 | 4,000 |
2014/09/12 | 235 | 235 | 234 | 234 | 14,000 |
2014/09/11 | 235 | 235 | 235 | 235 | 3,000 |
2014/09/09 | 232 | 232 | 232 | 232 | 1,000 |
2014/09/08 | 231 | 231 | 231 | 231 | 9,000 |
2014/09/05 | 232 | 232 | 231 | 231 | 2,000 |
2014/09/04 | 232 | 232 | 232 | 232 | 3,000 |
2014/09/03 | 233 | 234 | 233 | 234 | 12,000 |
2014/09/02 | 231 | 233 | 231 | 232 | 11,000 |
2014/09/01 | 232 | 233 | 230 | 230 | 4,000 |
2014/08/29 | 230 | 231 | 230 | 231 | 3,000 |
2014/08/28 | 231 | 231 | 229 | 229 | 4,000 |
2014/08/27 | 233 | 234 | 233 | 233 | 8,000 |
2014/08/26 | 236 | 236 | 236 | 236 | 3,000 |
2014/08/25 | 236 | 236 | 236 | 236 | 5,000 |
2014/08/22 | 233 | 233 | 233 | 233 | 3,000 |
2014/08/21 | 229 | 231 | 229 | 230 | 9,000 |
2014/08/20 | 232 | 232 | 232 | 232 | 1,000 |
2014/08/19 | 232 | 232 | 232 | 232 | 1,000 |
2014/08/18 | 228 | 228 | 228 | 228 | 1,000 |
2014/08/13 | 232 | 232 | 226 | 227 | 8,000 |
2014/08/12 | 230 | 232 | 230 | 232 | 14,000 |
2014/08/11 | 233 | 233 | 230 | 230 | 10,000 |
2014/08/08 | 230 | 231 | 230 | 230 | 5,000 |
2014/08/07 | 234 | 235 | 233 | 233 | 3,000 |
2014/08/06 | 231 | 238 | 231 | 238 | 11,000 |
2014/08/05 | 234 | 234 | 233 | 233 | 3,000 |
2014/08/04 | 238 | 238 | 233 | 233 | 7,000 |
2014/08/01 | 232 | 248 | 232 | 237 | 50,000 |
2014/07/31 | 231 | 232 | 230 | 231 | 12,000 |
2014/07/30 | 232 | 234 | 232 | 234 | 8,000 |
2014/07/29 | 228 | 230 | 228 | 230 | 7,000 |
2014/07/28 | 226 | 226 | 226 | 226 | 4,000 |
2014/07/25 | 228 | 228 | 227 | 228 | 8,000 |
2014/07/24 | 228 | 228 | 228 | 228 | 1,000 |
2014/07/23 | 228 | 228 | 228 | 228 | 3,000 |
2014/07/22 | 229 | 229 | 227 | 228 | 7,000 |
2014/07/18 | 226 | 227 | 225 | 226 | 18,000 |
2014/07/17 | 226 | 228 | 225 | 226 | 11,000 |
2014/07/16 | 227 | 227 | 226 | 226 | 4,000 |
2014/07/15 | 225 | 225 | 225 | 225 | 6,000 |
2014/07/11 | 224 | 224 | 220 | 223 | 15,000 |
2014/07/09 | 227 | 227 | 225 | 225 | 6,000 |
2014/07/08 | 228 | 228 | 225 | 225 | 4,000 |
2014/07/07 | 226 | 226 | 225 | 225 | 7,000 |
2014/07/04 | 225 | 226 | 224 | 226 | 10,000 |
2014/07/03 | 226 | 226 | 225 | 225 | 3,000 |
2014/07/02 | 224 | 229 | 224 | 226 | 20,000 |
2014/07/01 | 220 | 225 | 220 | 225 | 16,000 |
2014/06/30 | 216 | 219 | 216 | 219 | 19,000 |
2014/06/27 | 220 | 221 | 218 | 218 | 20,000 |
2014/06/26 | 220 | 220 | 219 | 220 | 11,000 |
2014/06/25 | 220 | 221 | 218 | 220 | 44,000 |
2014/06/24 | 217 | 219 | 217 | 219 | 10,000 |
2014/06/23 | 218 | 218 | 216 | 217 | 10,000 |
2014/06/20 | 220 | 220 | 215 | 218 | 24,000 |
2014/06/19 | 218 | 219 | 214 | 219 | 35,000 |
2014/06/17 | 218 | 220 | 218 | 220 | 21,000 |
2014/06/16 | 219 | 219 | 219 | 219 | 4,000 |
2014/06/13 | 215 | 215 | 215 | 215 | 5,000 |
2014/06/12 | 218 | 218 | 218 | 218 | 1,000 |
2014/06/11 | 218 | 218 | 218 | 218 | 1,000 |
2014/06/10 | 220 | 220 | 220 | 220 | 2,000 |
2014/06/09 | 215 | 220 | 214 | 220 | 17,000 |
2014/06/06 | 215 | 215 | 215 | 215 | 3,000 |
2014/06/04 | 215 | 215 | 215 | 215 | 2,000 |
2014/06/03 | 217 | 219 | 213 | 217 | 9,000 |
2014/06/02 | 217 | 217 | 217 | 217 | 1,000 |
2014/05/30 | 217 | 217 | 217 | 217 | 1,000 |
2014/05/29 | 215 | 217 | 214 | 217 | 5,000 |
2014/05/27 | 215 | 217 | 215 | 217 | 2,000 |
2014/05/26 | 217 | 217 | 217 | 217 | 3,000 |
2014/05/23 | 215 | 215 | 215 | 215 | 3,000 |
2014/05/22 | 212 | 212 | 212 | 212 | 8,000 |
2014/05/21 | 212 | 212 | 212 | 212 | 2,000 |
2014/05/20 | 212 | 212 | 212 | 212 | 5,000 |
2014/05/19 | 214 | 214 | 214 | 214 | 2,000 |
2014/05/16 | 213 | 217 | 212 | 217 | 9,000 |
2014/05/15 | 213 | 213 | 212 | 212 | 3,000 |
2014/05/14 | 213 | 213 | 212 | 212 | 2,000 |
2014/05/13 | 214 | 214 | 212 | 212 | 7,000 |
2014/05/12 | 219 | 220 | 218 | 218 | 4,000 |
2014/05/09 | 216 | 216 | 216 | 216 | 1,000 |
2014/05/08 | 220 | 220 | 216 | 216 | 3,000 |
2014/05/07 | 215 | 219 | 215 | 219 | 4,000 |
2014/05/02 | 219 | 220 | 215 | 215 | 10,000 |
2014/05/01 | 217 | 219 | 217 | 219 | 2,000 |
2014/04/30 | 216 | 216 | 216 | 216 | 2,000 |
2014/04/28 | 221 | 221 | 216 | 216 | 6,000 |
2014/04/25 | 223 | 223 | 218 | 219 | 35,000 |
2014/04/24 | 221 | 223 | 219 | 222 | 14,000 |
2014/04/23 | 218 | 222 | 218 | 222 | 11,000 |
2014/04/22 | 216 | 216 | 214 | 214 | 12,000 |
2014/04/21 | 216 | 216 | 216 | 216 | 1,000 |
2014/04/18 | 218 | 218 | 215 | 215 | 15,000 |
2014/04/17 | 215 | 217 | 214 | 217 | 12,000 |
2014/04/16 | 215 | 216 | 215 | 216 | 11,000 |
2014/04/15 | 213 | 215 | 213 | 215 | 9,000 |
2014/04/14 | 214 | 215 | 214 | 215 | 3,000 |
2014/04/11 | 210 | 212 | 209 | 211 | 7,000 |
2014/04/10 | 210 | 211 | 210 | 211 | 4,000 |
2014/04/09 | 213 | 213 | 210 | 210 | 11,000 |
2014/04/08 | 214 | 214 | 212 | 212 | 2,000 |
2014/04/07 | 215 | 216 | 215 | 216 | 4,000 |
2014/04/04 | 214 | 217 | 214 | 217 | 3,000 |
2014/04/03 | 215 | 217 | 215 | 217 | 8,000 |
2014/04/02 | 215 | 217 | 214 | 217 | 10,000 |
2014/04/01 | 210 | 215 | 209 | 215 | 12,000 |
2014/03/31 | 213 | 213 | 213 | 213 | 4,000 |
2014/03/28 | 210 | 214 | 210 | 214 | 4,000 |
2014/03/27 | 209 | 210 | 209 | 210 | 5,000 |
2014/03/26 | 213 | 213 | 213 | 213 | 2,000 |
2014/03/25 | 213 | 214 | 211 | 211 | 15,000 |
2014/03/24 | 205 | 213 | 203 | 213 | 14,000 |
2014/03/20 | 204 | 206 | 201 | 205 | 9,000 |
2014/03/19 | 209 | 212 | 207 | 210 | 23,000 |
2014/03/18 | 204 | 209 | 200 | 209 | 20,000 |
2014/03/17 | 204 | 204 | 195 | 200 | 26,000 |
2014/03/14 | 207 | 207 | 203 | 204 | 11,000 |
2014/03/13 | 207 | 207 | 206 | 206 | 12,000 |
2014/03/12 | 207 | 207 | 206 | 207 | 16,000 |
2014/03/11 | 209 | 209 | 207 | 207 | 4,000 |
2014/03/10 | 213 | 213 | 209 | 209 | 18,000 |
2014/03/07 | 208 | 210 | 208 | 210 | 9,000 |
2014/03/06 | 205 | 207 | 205 | 207 | 3,000 |
2014/03/05 | 206 | 206 | 206 | 206 | 8,000 |
2014/03/04 | 204 | 205 | 204 | 204 | 7,000 |
2014/03/03 | 208 | 208 | 204 | 204 | 11,000 |
2014/02/28 | 209 | 209 | 208 | 208 | 2,000 |
2014/02/27 | 210 | 210 | 209 | 209 | 4,000 |
2014/02/26 | 209 | 209 | 209 | 209 | 4,000 |
2014/02/25 | 212 | 212 | 210 | 211 | 13,000 |
2014/02/24 | 209 | 209 | 207 | 207 | 16,000 |
2014/02/21 | 207 | 207 | 206 | 206 | 2,000 |
2014/02/20 | 205 | 209 | 205 | 205 | 8,000 |
2014/02/19 | 208 | 208 | 206 | 208 | 4,000 |
2014/02/18 | 206 | 210 | 206 | 207 | 10,000 |
2014/02/17 | 206 | 207 | 204 | 204 | 6,000 |
2014/02/14 | 211 | 211 | 203 | 204 | 18,000 |
2014/02/13 | 214 | 214 | 210 | 211 | 16,000 |
2014/02/12 | 217 | 217 | 212 | 213 | 21,000 |
2014/02/10 | 216 | 217 | 215 | 217 | 18,000 |
2014/02/07 | 216 | 216 | 215 | 215 | 9,000 |
2014/02/06 | 215 | 215 | 212 | 215 | 6,000 |
2014/02/05 | 218 | 218 | 212 | 215 | 9,000 |
2014/02/04 | 210 | 216 | 210 | 210 | 54,000 |
2014/02/03 | 223 | 223 | 221 | 222 | 17,000 |
2014/01/31 | 232 | 232 | 230 | 230 | 8,000 |
2014/01/30 | 232 | 232 | 229 | 229 | 9,000 |
2014/01/29 | 231 | 235 | 231 | 232 | 19,000 |
2014/01/28 | 232 | 232 | 230 | 232 | 18,000 |
2014/01/27 | 233 | 233 | 231 | 232 | 30,000 |
2014/01/24 | 235 | 235 | 234 | 235 | 21,000 |
2014/01/23 | 237 | 237 | 236 | 236 | 13,000 |
2014/01/22 | 236 | 237 | 236 | 236 | 8,000 |
2014/01/21 | 237 | 237 | 236 | 236 | 15,000 |
2014/01/20 | 239 | 240 | 236 | 237 | 34,000 |
2014/01/17 | 240 | 240 | 234 | 236 | 10,000 |
2014/01/16 | 239 | 240 | 234 | 240 | 17,000 |
2014/01/15 | 238 | 239 | 236 | 238 | 9,000 |
2014/01/14 | 239 | 239 | 239 | 239 | 1,000 |
2014/01/10 | 240 | 240 | 237 | 239 | 24,000 |
2014/01/09 | 242 | 242 | 239 | 239 | 15,000 |
2014/01/08 | 240 | 243 | 240 | 243 | 13,000 |
2014/01/07 | 242 | 242 | 236 | 240 | 22,000 |
2014/01/06 | 243 | 244 | 234 | 242 | 16,000 |