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 |
|---|---|---|---|---|---|
| 2015/12/30 | 245 | 252 | 244 | 247 | 21,000 |
| 2015/12/29 | 245 | 247 | 245 | 245 | 12,000 |
| 2015/12/28 | 242 | 253 | 240 | 246 | 60,000 |
| 2015/12/25 | 272 | 273 | 261 | 261 | 40,000 |
| 2015/12/24 | 267 | 278 | 267 | 269 | 41,000 |
| 2015/12/22 | 267 | 267 | 266 | 266 | 53,000 |
| 2015/12/21 | 273 | 273 | 263 | 263 | 12,000 |
| 2015/12/18 | 274 | 275 | 269 | 273 | 37,000 |
| 2015/12/17 | 269 | 273 | 269 | 271 | 23,000 |
| 2015/12/16 | 265 | 272 | 265 | 270 | 47,000 |
| 2015/12/15 | 266 | 266 | 263 | 266 | 11,000 |
| 2015/12/14 | 263 | 266 | 258 | 266 | 34,000 |
| 2015/12/11 | 262 | 263 | 262 | 263 | 6,000 |
| 2015/12/10 | 265 | 266 | 265 | 266 | 7,000 |
| 2015/12/09 | 263 | 267 | 261 | 265 | 25,000 |
| 2015/12/08 | 261 | 269 | 261 | 265 | 69,000 |
| 2015/12/07 | 259 | 259 | 258 | 258 | 21,000 |
| 2015/12/04 | 256 | 256 | 254 | 256 | 20,000 |
| 2015/12/03 | 255 | 256 | 254 | 256 | 9,000 |
| 2015/12/02 | 257 | 257 | 253 | 255 | 34,000 |
| 2015/12/01 | 249 | 257 | 249 | 254 | 32,000 |
| 2015/11/30 | 249 | 249 | 248 | 249 | 15,000 |
| 2015/11/27 | 248 | 249 | 248 | 249 | 10,000 |
| 2015/11/26 | 249 | 250 | 246 | 249 | 18,000 |
| 2015/11/25 | 252 | 252 | 250 | 250 | 7,000 |
| 2015/11/24 | 252 | 254 | 251 | 251 | 9,000 |
| 2015/11/20 | 251 | 251 | 251 | 251 | 1,000 |
| 2015/11/19 | 252 | 252 | 250 | 250 | 17,000 |
| 2015/11/18 | 249 | 250 | 249 | 250 | 10,000 |
| 2015/11/17 | 249 | 250 | 248 | 250 | 3,000 |
| 2015/11/16 | 248 | 248 | 248 | 248 | 1,000 |
| 2015/11/12 | 247 | 250 | 246 | 250 | 13,000 |
| 2015/11/11 | 246 | 247 | 244 | 247 | 13,000 |
| 2015/11/09 | 247 | 247 | 247 | 247 | 2,000 |
| 2015/11/05 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/11/04 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/10/30 | 247 | 247 | 247 | 247 | 4,000 |
| 2015/10/29 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/10/28 | 247 | 247 | 247 | 247 | 4,000 |
| 2015/10/27 | 244 | 247 | 244 | 247 | 5,000 |
| 2015/10/26 | 245 | 245 | 245 | 245 | 5,000 |
| 2015/10/23 | 246 | 246 | 246 | 246 | 7,000 |
| 2015/10/22 | 246 | 246 | 244 | 244 | 8,000 |
| 2015/10/21 | 244 | 244 | 244 | 244 | 2,000 |
| 2015/10/20 | 245 | 245 | 245 | 245 | 2,000 |
| 2015/10/19 | 245 | 246 | 245 | 245 | 10,000 |
| 2015/10/16 | 246 | 246 | 246 | 246 | 3,000 |
| 2015/10/14 | 245 | 245 | 245 | 245 | 2,000 |
| 2015/10/13 | 245 | 245 | 245 | 245 | 3,000 |
| 2015/10/09 | 245 | 246 | 245 | 246 | 4,000 |
| 2015/10/08 | 246 | 246 | 246 | 246 | 1,000 |
| 2015/10/07 | 245 | 246 | 245 | 246 | 5,000 |
| 2015/10/06 | 241 | 244 | 241 | 244 | 7,000 |
| 2015/10/05 | 244 | 244 | 244 | 244 | 1,000 |
| 2015/10/02 | 240 | 243 | 240 | 243 | 4,000 |
| 2015/10/01 | 240 | 240 | 240 | 240 | 1,000 |
| 2015/09/30 | 240 | 240 | 240 | 240 | 2,000 |
| 2015/09/29 | 240 | 240 | 240 | 240 | 4,000 |
| 2015/09/28 | 240 | 241 | 240 | 241 | 2,000 |
| 2015/09/25 | 237 | 237 | 237 | 237 | 4,000 |
| 2015/09/24 | 233 | 233 | 233 | 233 | 3,000 |
| 2015/09/18 | 233 | 233 | 233 | 233 | 1,000 |
| 2015/09/11 | 232 | 232 | 232 | 232 | 2,000 |
| 2015/09/10 | 234 | 234 | 234 | 234 | 1,000 |
| 2015/09/09 | 230 | 234 | 230 | 232 | 5,000 |
| 2015/09/08 | 229 | 229 | 228 | 228 | 8,000 |
| 2015/09/07 | 235 | 235 | 229 | 230 | 18,000 |
| 2015/09/04 | 235 | 236 | 235 | 235 | 6,000 |
| 2015/09/03 | 237 | 237 | 237 | 237 | 2,000 |
| 2015/09/02 | 239 | 239 | 237 | 237 | 8,000 |
| 2015/09/01 | 244 | 244 | 241 | 241 | 5,000 |
| 2015/08/31 | 241 | 241 | 241 | 241 | 1,000 |
| 2015/08/28 | 241 | 241 | 241 | 241 | 6,000 |
| 2015/08/27 | 241 | 241 | 240 | 241 | 4,000 |
| 2015/08/26 | 240 | 240 | 235 | 240 | 11,000 |
| 2015/08/25 | 236 | 236 | 231 | 235 | 7,000 |
| 2015/08/24 | 238 | 242 | 236 | 236 | 24,000 |
| 2015/08/21 | 242 | 242 | 241 | 241 | 10,000 |
| 2015/08/20 | 244 | 244 | 243 | 244 | 8,000 |
| 2015/08/19 | 245 | 246 | 243 | 246 | 9,000 |
| 2015/08/18 | 245 | 245 | 245 | 245 | 2,000 |
| 2015/08/17 | 247 | 247 | 245 | 245 | 12,000 |
| 2015/08/14 | 243 | 247 | 243 | 247 | 3,000 |
| 2015/08/13 | 242 | 247 | 241 | 247 | 11,000 |
| 2015/08/12 | 243 | 243 | 243 | 243 | 5,000 |
| 2015/08/11 | 247 | 247 | 243 | 243 | 19,000 |
| 2015/08/10 | 243 | 243 | 242 | 242 | 9,000 |
| 2015/08/07 | 245 | 245 | 244 | 244 | 2,000 |
| 2015/08/06 | 245 | 245 | 245 | 245 | 1,000 |
| 2015/08/04 | 243 | 244 | 243 | 244 | 3,000 |
| 2015/08/03 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/07/31 | 245 | 245 | 243 | 243 | 3,000 |
| 2015/07/30 | 245 | 245 | 245 | 245 | 3,000 |
| 2015/07/29 | 242 | 242 | 242 | 242 | 1,000 |
| 2015/07/28 | 242 | 242 | 242 | 242 | 1,000 |
| 2015/07/27 | 245 | 245 | 244 | 244 | 2,000 |
| 2015/07/24 | 246 | 246 | 242 | 242 | 6,000 |
| 2015/07/22 | 243 | 243 | 242 | 242 | 4,000 |
| 2015/07/21 | 247 | 247 | 242 | 245 | 7,000 |
| 2015/07/17 | 246 | 246 | 245 | 245 | 13,000 |
| 2015/07/16 | 236 | 241 | 236 | 241 | 7,000 |
| 2015/07/15 | 237 | 239 | 237 | 238 | 6,000 |
| 2015/07/14 | 237 | 237 | 236 | 237 | 6,000 |
| 2015/07/13 | 235 | 235 | 235 | 235 | 3,000 |
| 2015/07/10 | 233 | 233 | 229 | 229 | 9,000 |
| 2015/07/09 | 238 | 240 | 220 | 233 | 59,000 |
| 2015/07/08 | 242 | 243 | 240 | 240 | 22,000 |
| 2015/07/06 | 241 | 242 | 241 | 242 | 3,000 |
| 2015/07/03 | 243 | 243 | 243 | 243 | 4,000 |
| 2015/07/02 | 246 | 246 | 244 | 244 | 8,000 |
| 2015/07/01 | 244 | 244 | 244 | 244 | 5,000 |
| 2015/06/30 | 240 | 243 | 240 | 243 | 4,000 |
| 2015/06/29 | 240 | 240 | 239 | 239 | 13,000 |
| 2015/06/26 | 244 | 244 | 244 | 244 | 5,000 |
| 2015/06/25 | 245 | 245 | 241 | 244 | 17,000 |
| 2015/06/24 | 248 | 248 | 245 | 245 | 20,000 |
| 2015/06/23 | 248 | 248 | 248 | 248 | 2,000 |
| 2015/06/22 | 245 | 246 | 245 | 246 | 10,000 |
| 2015/06/19 | 248 | 248 | 245 | 245 | 6,000 |
| 2015/06/18 | 250 | 250 | 246 | 246 | 30,000 |
| 2015/06/17 | 247 | 247 | 244 | 245 | 13,000 |
| 2015/06/16 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/06/15 | 249 | 249 | 249 | 249 | 3,000 |
| 2015/06/12 | 247 | 247 | 245 | 245 | 7,000 |
| 2015/06/11 | 247 | 247 | 247 | 247 | 2,000 |
| 2015/06/10 | 247 | 249 | 247 | 247 | 10,000 |
| 2015/06/09 | 249 | 249 | 245 | 248 | 10,000 |
| 2015/06/08 | 246 | 248 | 246 | 247 | 7,000 |
| 2015/06/05 | 247 | 247 | 246 | 246 | 11,000 |
| 2015/06/04 | 245 | 247 | 245 | 245 | 17,000 |
| 2015/06/03 | 242 | 244 | 241 | 244 | 10,000 |
| 2015/06/02 | 240 | 242 | 240 | 242 | 4,000 |
| 2015/06/01 | 239 | 240 | 239 | 240 | 4,000 |
| 2015/05/29 | 238 | 240 | 238 | 239 | 4,000 |
| 2015/05/28 | 239 | 239 | 237 | 238 | 10,000 |
| 2015/05/27 | 242 | 242 | 239 | 239 | 2,000 |
| 2015/05/26 | 242 | 242 | 240 | 242 | 6,000 |
| 2015/05/25 | 241 | 241 | 241 | 241 | 7,000 |
| 2015/05/22 | 238 | 238 | 237 | 237 | 4,000 |
| 2015/05/21 | 239 | 240 | 238 | 240 | 9,000 |
| 2015/05/20 | 238 | 239 | 238 | 238 | 7,000 |
| 2015/05/19 | 239 | 239 | 236 | 237 | 24,000 |
| 2015/05/18 | 239 | 239 | 238 | 239 | 8,000 |
| 2015/05/15 | 239 | 239 | 239 | 239 | 1,000 |
| 2015/05/14 | 238 | 238 | 234 | 236 | 21,000 |
| 2015/05/13 | 241 | 241 | 237 | 238 | 10,000 |
| 2015/05/12 | 243 | 243 | 234 | 239 | 40,000 |
| 2015/05/11 | 244 | 248 | 241 | 243 | 22,000 |
| 2015/05/08 | 242 | 254 | 241 | 241 | 101,000 |
| 2015/05/07 | 243 | 243 | 239 | 239 | 14,000 |
| 2015/05/01 | 245 | 247 | 242 | 247 | 17,000 |
| 2015/04/30 | 250 | 251 | 243 | 247 | 56,000 |
| 2015/04/28 | 252 | 305 | 244 | 244 | 1,358,000 |
| 2015/04/27 | 236 | 250 | 234 | 250 | 80,000 |
| 2015/04/24 | 235 | 237 | 232 | 237 | 21,000 |
| 2015/04/23 | 241 | 241 | 235 | 238 | 24,000 |
| 2015/04/22 | 240 | 240 | 240 | 240 | 2,000 |
| 2015/04/21 | 240 | 240 | 240 | 240 | 2,000 |
| 2015/04/17 | 241 | 241 | 241 | 241 | 1,000 |
| 2015/04/16 | 242 | 242 | 239 | 242 | 6,000 |
| 2015/04/15 | 243 | 243 | 242 | 242 | 4,000 |
| 2015/04/14 | 243 | 243 | 242 | 242 | 9,000 |
| 2015/04/13 | 242 | 243 | 242 | 242 | 4,000 |
| 2015/04/09 | 240 | 242 | 240 | 242 | 4,000 |
| 2015/04/08 | 241 | 242 | 240 | 242 | 9,000 |
| 2015/04/07 | 237 | 242 | 237 | 241 | 29,000 |
| 2015/04/06 | 236 | 238 | 236 | 238 | 5,000 |
| 2015/04/03 | 235 | 236 | 235 | 236 | 3,000 |
| 2015/04/02 | 236 | 236 | 235 | 235 | 2,000 |
| 2015/04/01 | 234 | 234 | 234 | 234 | 2,000 |
| 2015/03/31 | 235 | 235 | 235 | 235 | 4,000 |
| 2015/03/30 | 235 | 235 | 235 | 235 | 5,000 |
| 2015/03/27 | 238 | 238 | 235 | 235 | 8,000 |
| 2015/03/26 | 238 | 238 | 236 | 237 | 9,000 |
| 2015/03/25 | 242 | 253 | 236 | 238 | 98,000 |
| 2015/03/24 | 236 | 236 | 235 | 235 | 2,000 |
| 2015/03/23 | 236 | 236 | 234 | 235 | 10,000 |
| 2015/03/20 | 237 | 237 | 234 | 234 | 9,000 |
| 2015/03/19 | 240 | 240 | 235 | 237 | 23,000 |
| 2015/03/18 | 232 | 256 | 232 | 240 | 188,000 |
| 2015/03/17 | 235 | 235 | 235 | 235 | 4,000 |
| 2015/03/16 | 234 | 235 | 231 | 235 | 8,000 |
| 2015/03/13 | 234 | 234 | 231 | 234 | 8,000 |
| 2015/03/12 | 229 | 234 | 229 | 234 | 26,000 |
| 2015/03/11 | 228 | 228 | 228 | 228 | 8,000 |
| 2015/03/10 | 233 | 233 | 230 | 230 | 11,000 |
| 2015/03/09 | 232 | 232 | 232 | 232 | 1,000 |
| 2015/03/06 | 232 | 232 | 230 | 231 | 7,000 |
| 2015/03/04 | 232 | 232 | 232 | 232 | 1,000 |
| 2015/03/03 | 231 | 231 | 229 | 231 | 12,000 |
| 2015/03/02 | 231 | 233 | 230 | 230 | 8,000 |
| 2015/02/27 | 232 | 232 | 231 | 232 | 7,000 |
| 2015/02/26 | 230 | 230 | 230 | 230 | 3,000 |
| 2015/02/25 | 233 | 233 | 232 | 232 | 6,000 |
| 2015/02/24 | 231 | 233 | 231 | 233 | 5,000 |
| 2015/02/23 | 231 | 233 | 231 | 233 | 5,000 |
| 2015/02/19 | 230 | 230 | 230 | 230 | 3,000 |
| 2015/02/18 | 230 | 230 | 230 | 230 | 2,000 |
| 2015/02/17 | 229 | 230 | 229 | 230 | 5,000 |
| 2015/02/16 | 231 | 231 | 231 | 231 | 2,000 |
| 2015/02/13 | 228 | 228 | 228 | 228 | 2,000 |
| 2015/02/12 | 227 | 227 | 227 | 227 | 13,000 |
| 2015/02/10 | 231 | 231 | 224 | 227 | 14,000 |
| 2015/02/09 | 231 | 232 | 231 | 232 | 2,000 |
| 2015/02/06 | 231 | 231 | 231 | 231 | 2,000 |
| 2015/02/05 | 232 | 232 | 231 | 231 | 4,000 |
| 2015/02/04 | 230 | 232 | 230 | 232 | 5,000 |
| 2015/02/03 | 234 | 234 | 230 | 230 | 16,000 |
| 2015/01/30 | 236 | 237 | 236 | 236 | 3,000 |
| 2015/01/29 | 233 | 234 | 233 | 234 | 3,000 |
| 2015/01/28 | 235 | 235 | 231 | 233 | 12,000 |
| 2015/01/27 | 233 | 234 | 232 | 232 | 6,000 |
| 2015/01/26 | 232 | 232 | 231 | 231 | 4,000 |
| 2015/01/23 | 230 | 230 | 230 | 230 | 10,000 |
| 2015/01/22 | 228 | 228 | 228 | 228 | 1,000 |
| 2015/01/21 | 232 | 232 | 231 | 231 | 4,000 |
| 2015/01/20 | 231 | 232 | 231 | 232 | 9,000 |
| 2015/01/19 | 232 | 232 | 231 | 231 | 6,000 |
| 2015/01/16 | 232 | 232 | 230 | 231 | 7,000 |
| 2015/01/15 | 234 | 234 | 234 | 234 | 3,000 |
| 2015/01/14 | 236 | 236 | 230 | 232 | 12,000 |
| 2015/01/13 | 231 | 233 | 231 | 233 | 4,000 |
| 2015/01/09 | 231 | 232 | 231 | 231 | 24,000 |
| 2015/01/08 | 233 | 235 | 233 | 234 | 5,000 |
| 2015/01/07 | 230 | 230 | 230 | 230 | 2,000 |
| 2015/01/06 | 237 | 237 | 230 | 233 | 16,000 |
| 2015/01/05 | 238 | 238 | 238 | 238 | 3,000 |