3275 ハウスコム(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,132	1,175	1,132	1,174	2,700	587
2014-12-29	1,143	1,175	1,143	1,150	3,200	575
2014-12-26	1,136	1,141	1,136	1,141	600	570.50
2014-12-25	1,145	1,160	1,136	1,136	3,100	568
2014-12-24	1,152	1,152	1,140	1,141	2,900	570.50
2014-12-22	1,131	1,161	1,131	1,160	4,800	580
2014-12-19	1,122	1,150	1,122	1,130	1,200	565
2014-12-18	1,143	1,143	1,117	1,122	7,400	561
2014-12-16	1,170	1,170	1,143	1,150	18,900	575
2014-12-15	1,138	1,155	1,131	1,155	6,500	577.50
2014-12-12	1,135	1,160	1,130	1,150	3,700	575
2014-12-11	1,138	1,138	1,120	1,137	3,600	568.50
2014-12-10	1,130	1,138	1,115	1,138	6,600	569
2014-12-09	1,140	1,158	1,130	1,131	4,600	565.50
2014-12-08	1,166	1,175	1,145	1,145	2,500	572.50
2014-12-05	1,141	1,166	1,140	1,166	4,500	583
2014-12-04	1,140	1,187	1,140	1,165	4,900	582.50
2014-12-03	1,120	1,148	1,120	1,140	7,000	570
2014-12-02	1,101	1,120	1,101	1,120	4,500	560
2014-12-01	1,100	1,112	1,100	1,112	4,600	556
2014-11-28	1,095	1,100	1,090	1,091	7,400	545.50
2014-11-27	1,085	1,090	1,084	1,084	1,300	542
2014-11-26	1,080	1,099	1,078	1,084	7,000	542
2014-11-25	1,056	1,080	1,056	1,080	2,300	540
2014-11-21	1,039	1,055	1,039	1,055	200	527.50
2014-11-20	1,050	1,050	1,040	1,040	800	520
2014-11-19	1,036	1,036	1,036	1,036	300	518
2014-11-18	1,069	1,070	1,022	1,040	3,200	520
2014-11-17	1,105	1,105	1,066	1,069	26,500	534.50
2014-11-14	1,050	1,119	1,046	1,119	12,000	559.50
2014-11-13	1,010	1,055	1,005	1,049	19,500	524.50
2014-11-12	1,010	1,015	1,008	1,010	6,500	505
2014-11-11	998	1,010	998	1,009	800	504.50
2014-11-10	999	1,000	997	997	1,300	498.50
2014-11-07	1,009	1,010	999	999	2,900	499.50
2014-11-06	992	1,009	992	1,009	6,200	504.50
2014-11-05	1,027	1,028	1,002	1,002	2,700	501
2014-11-04	1,050	1,050	995	1,005	13,900	502.50
2014-10-31	980	987	974	987	8,000	493.50
2014-10-30	967	974	967	974	1,700	487
2014-10-29	968	968	967	967	500	483.50
2014-10-28	963	966	963	964	300	482
2014-10-27	962	970	962	962	1,800	481
2014-10-24	970	970	970	970	100	485
2014-10-23	960	962	960	962	300	481
2014-10-22	953	970	953	970	4,600	485
2014-10-21	970	984	960	960	5,700	480
2014-10-20	975	980	967	968	4,900	484
2014-10-17	996	996	952	970	7,400	485
2014-10-16	989	996	982	982	7,700	491
2014-10-15	971	988	971	988	1,200	494
2014-10-14	963	983	956	970	4,200	485
2014-10-10	976	976	959	962	4,400	481
2014-10-09	970	976	970	976	2,800	488
2014-10-08	970	972	970	972	6,500	486
2014-10-07	971	973	971	973	200	486.50
2014-10-06	973	973	971	971	500	485.50
2014-10-03	972	975	971	971	5,800	485.50
2014-10-02	970	971	970	970	800	485
2014-10-01	980	985	972	983	2,200	491.50
2014-09-30	981	982	972	975	2,800	487.50
2014-09-29	996	996	981	985	1,700	492.50
2014-09-26	1,015	1,015	989	996	1,700	498
2014-09-25	1,023	1,023	1,011	1,020	800	510
2014-09-24	1,009	1,012	1,009	1,009	1,200	504.50
2014-09-22	1,009	1,024	1,009	1,009	3,100	504.50
2014-09-19	1,018	1,018	1,002	1,008	1,700	504
2014-09-18	1,015	1,018	1,000	1,018	1,700	509
2014-09-17	1,000	1,013	1,000	1,013	2,300	506.50
2014-09-16	1,014	1,015	993	1,010	4,900	505
2014-09-12	985	992	984	992	3,400	496
2014-09-11	980	980	978	979	1,800	489.50
2014-09-10	978	983	978	983	1,600	491.50
2014-09-09	975	976	970	970	1,400	485
2014-09-08	970	975	970	975	2,400	487.50
2014-09-04	965	970	965	970	300	485
2014-09-03	976	977	955	965	5,400	482.50
2014-09-02	955	975	955	975	7,100	487.50
2014-09-01	954	954	954	954	200	477
2014-08-29	952	952	945	950	900	475
2014-08-28	950	950	946	950	800	475
2014-08-27	943	950	943	950	1,500	475
2014-08-26	942	942	940	940	1,200	470
2014-08-25	950	950	940	940	1,000	470
2014-08-22	926	953	924	940	3,000	470
2014-08-21	935	940	926	940	2,200	470
2014-08-20	935	935	935	935	300	467.50
2014-08-19	936	936	934	935	2,100	467.50
2014-08-18	941	955	935	935	4,900	467.50
2014-08-15	943	953	943	953	2,000	476.50
2014-08-14	942	947	935	935	2,600	467.50
2014-08-13	927	940	927	940	2,100	470
2014-08-12	923	933	923	932	6,700	466
2014-08-11	918	928	918	925	6,900	462.50
2014-08-08	915	915	912	912	200	456
2014-08-07	930	930	915	917	1,400	458.50
2014-08-06	925	926	911	923	8,000	461.50
2014-08-05	933	940	930	930	1,900	465
2014-08-04	933	935	932	932	1,400	466
2014-08-01	934	947	930	935	5,000	467.50
2014-07-31	941	953	941	953	1,900	476.50
2014-07-30	936	950	934	949	2,500	474.50
2014-07-29	950	950	930	936	4,000	468
2014-07-28	937	951	937	950	1,600	475
2014-07-25	940	956	933	950	2,900	475
2014-07-24	946	946	933	933	500	466.50
2014-07-22	945	949	945	947	800	473.50
2014-07-18	927	951	927	946	500	473
2014-07-17	935	960	928	960	500	480
2014-07-16	976	980	928	928	19,300	464
2014-07-15	920	930	920	930	4,900	465
2014-07-14	913	925	910	925	5,700	462.50
2014-07-11	905	910	901	909	4,300	454.50
2014-07-10	908	916	907	916	5,400	458
2014-07-09	904	906	900	906	3,400	453
2014-07-08	902	904	900	900	2,800	450
2014-07-07	904	904	902	904	2,700	452
2014-07-04	905	905	900	904	4,000	452
2014-07-03	896	905	881	905	6,200	452.50
2014-07-02	905	910	878	890	12,600	445
2014-07-01	891	909	890	895	4,500	447.50
2014-06-30	915	915	890	900	9,000	450
2014-06-27	910	918	900	916	2,200	458
2014-06-25	894	895	894	894	1,100	447
2014-06-24	891	906	891	906	4,400	453
2014-06-23	912	915	900	901	5,100	450.50
2014-06-20	915	918	915	917	900	458.50
2014-06-19	910	927	900	918	4,600	459
2014-06-18	930	930	901	920	3,000	460
2014-06-17	943	944	900	900	5,500	450
2014-06-16	947	947	930	930	15,000	465
2014-06-13	936	950	920	949	9,100	474.50
2014-06-12	912	939	903	932	8,500	466
2014-06-11	911	918	909	912	4,200	456
2014-06-10	903	910	895	907	4,400	453.50
2014-06-09	891	907	891	903	3,600	451.50
2014-06-06	904	905	882	885	4,600	442.50
2014-06-05	883	900	883	895	12,600	447.50
2014-06-04	880	882	880	880	3,100	440
2014-06-03	870	888	861	883	6,700	441.50
2014-06-02	870	874	859	865	12,600	432.50
2014-05-30	868	868	851	860	7,100	430
2014-05-29	860	861	842	855	11,500	427.50
2014-05-28	839	857	839	856	42,000	428
2014-05-27	840	841	839	840	3,400	420
2014-05-26	821	840	821	827	6,400	413.50
2014-05-23	835	840	810	820	7,300	410
2014-05-21	835	836	835	835	900	417.50
2014-05-20	836	838	836	838	300	419
2014-05-19	845	845	838	838	2,800	419
2014-05-16	849	849	845	847	5,500	423.50
2014-05-15	829	845	829	845	2,400	422.50
2014-05-14	835	844	835	838	1,500	419
2014-05-13	821	844	821	835	4,500	417.50
2014-05-12	808	820	805	820	7,300	410
2014-05-09	840	845	840	840	5,900	420
2014-05-08	835	844	835	840	12,800	420
2014-05-07	824	825	823	824	2,900	412
2014-05-02	830	836	824	824	1,900	412
2014-05-01	830	834	816	820	7,300	410
2014-04-30	810	835	801	801	23,900	400.50
2014-04-28	768	768	768	768	400	384
2014-04-25	771	775	771	775	500	387.50
2014-04-23	774	774	774	774	100	387
2014-04-22	773	773	772	772	800	386
2014-04-18	773	773	773	773	100	386.50
2014-04-17	776	777	773	773	700	386.50
2014-04-16	794	795	791	791	6,400	395.50
2014-04-15	774	793	774	793	2,100	396.50
2014-04-14	758	776	758	774	1,500	387
2014-04-11	755	758	755	758	1,700	379
2014-04-10	766	766	755	755	600	377.50
2014-04-09	757	757	751	751	1,900	375.50
2014-04-08	759	760	758	758	2,500	379
2014-04-07	760	775	760	774	1,200	387
2014-04-04	770	770	765	765	900	382.50
2014-04-03	765	772	765	770	900	385
2014-04-02	770	770	755	763	600	381.50
2014-04-01	756	757	753	753	7,200	376.50
2014-03-31	765	765	756	756	200	378
2014-03-28	755	765	755	765	700	382.50
2014-03-27	753	753	753	753	100	376.50
2014-03-26	764	777	761	777	2,300	388.50
2014-03-25	766	782	766	766	1,200	383
2014-03-24	790	790	765	765	400	382.50
2014-03-20	770	770	760	760	3,400	380
2014-03-19	786	786	768	770	2,900	385
2014-03-18	789	789	785	786	1,100	393
2014-03-17	792	792	789	789	4,000	394.50
2014-03-14	797	797	788	795	2,100	397.50
2014-03-13	794	800	794	800	500	400
2014-03-12	780	795	780	790	3,000	395
2014-03-11	782	782	780	782	1,000	391
2014-03-10	774	789	774	785	800	392.50
2014-03-07	782	788	782	788	600	394
2014-03-06	760	773	760	773	1,100	386.50
2014-03-05	779	779	764	770	3,000	385
2014-03-04	751	775	750	773	3,900	386.50
2014-03-03	789	789	775	775	2,200	387.50
2014-02-28	790	790	790	790	1,000	395
2014-02-26	782	790	782	790	1,100	395
2014-02-25	783	784	776	780	1,800	390
2014-02-24	790	790	790	790	100	395
2014-02-20	778	778	777	777	300	388.50
2014-02-18	785	785	778	778	1,000	389
2014-02-17	800	800	800	800	4,000	400
2014-02-14	790	800	790	800	1,500	400
2014-02-13	791	791	780	780	1,500	390
2014-02-12	790	791	789	791	1,200	395.50
2014-02-10	800	800	792	792	1,400	396
2014-02-07	780	780	766	766	1,500	383
2014-02-06	757	769	757	769	900	384.50
2014-02-05	762	765	760	760	2,800	380
2014-02-04	751	782	731	761	4,600	380.50
2014-02-03	805	805	776	776	2,700	388
2014-01-31	803	803	798	798	900	399
2014-01-30	820	820	800	800	1,700	400
2014-01-29	814	825	814	821	800	410.50
2014-01-28	803	812	802	812	1,900	406
2014-01-27	808	823	805	807	1,900	403.50
2014-01-24	825	825	822	822	600	411
2014-01-23	830	838	830	837	1,000	418.50
2014-01-22	830	835	828	835	1,900	417.50
2014-01-21	830	830	829	829	300	414.50
2014-01-20	820	829	820	829	500	414.50
2014-01-17	819	822	819	822	300	411
2014-01-16	833	834	826	826	6,600	413
2014-01-15	816	828	813	828	2,400	414
2014-01-14	814	816	811	816	1,000	408
2014-01-10	804	814	804	814	2,200	407
2014-01-09	805	806	805	806	500	403
2014-01-08	810	810	806	809	700	404.50
2014-01-07	804	812	800	812	2,300	406
2014-01-06	813	813	801	805	800	402.50

分割・併合履歴： [2018-03-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31