3275 ハウスコム(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,000	2,015	1,995	2,012	4,300	1,006
2016-12-29	2,035	2,058	1,981	2,005	6,900	1,002.50
2016-12-28	2,005	2,039	2,005	2,037	4,900	1,018.50
2016-12-27	2,037	2,039	2,016	2,016	4,300	1,008
2016-12-26	2,020	2,041	2,020	2,025	7,600	1,012.50
2016-12-22	1,998	2,013	1,982	2,005	9,200	1,002.50
2016-12-21	2,011	2,020	1,992	2,002	10,200	1,001
2016-12-20	1,977	2,006	1,961	1,995	10,000	997.50
2016-12-19	1,927	1,999	1,908	1,977	20,700	988.50
2016-12-16	1,878	1,913	1,877	1,908	15,100	954
2016-12-15	1,865	1,872	1,861	1,870	6,900	935
2016-12-14	1,858	1,870	1,850	1,863	7,600	931.50
2016-12-13	1,831	1,848	1,823	1,848	12,400	924
2016-12-12	1,811	1,876	1,802	1,832	57,700	916
2016-12-09	1,835	1,842	1,825	1,825	14,100	912.50
2016-12-08	1,880	1,887	1,850	1,852	5,700	926
2016-12-07	1,877	1,893	1,876	1,876	4,000	938
2016-12-06	1,921	1,939	1,876	1,876	8,800	938
2016-12-05	1,920	1,940	1,915	1,920	2,900	960
2016-12-02	1,906	1,910	1,891	1,910	4,800	955
2016-12-01	1,850	1,915	1,850	1,905	13,100	952.50
2016-11-30	1,840	1,848	1,803	1,846	900	923
2016-11-29	1,850	1,850	1,845	1,850	700	925
2016-11-28	1,800	1,850	1,800	1,850	2,200	925
2016-11-25	1,791	1,791	1,789	1,790	1,700	895
2016-11-24	1,830	1,830	1,793	1,813	1,200	906.50
2016-11-22	1,779	1,801	1,771	1,801	6,100	900.50
2016-11-21	1,783	1,783	1,760	1,779	500	889.50
2016-11-18	1,755	1,787	1,755	1,765	3,200	882.50
2016-11-17	1,780	1,800	1,772	1,795	3,600	897.50
2016-11-16	1,806	1,809	1,790	1,791	2,400	895.50
2016-11-15	1,802	1,803	1,800	1,803	600	901.50
2016-11-14	1,820	1,830	1,788	1,802	5,800	901
2016-11-11	1,849	1,850	1,820	1,826	2,600	913
2016-11-10	1,841	1,880	1,823	1,836	6,600	918
2016-11-09	1,850	1,880	1,730	1,799	9,200	899.50
2016-11-08	1,794	1,845	1,758	1,840	4,000	920
2016-11-07	1,730	1,800	1,730	1,792	10,900	896
2016-11-04	1,721	1,723	1,700	1,723	11,600	861.50
2016-11-02	1,679	1,720	1,669	1,709	4,600	854.50
2016-11-01	1,688	1,690	1,682	1,682	1,000	841
2016-10-31	1,700	1,701	1,685	1,701	4,600	850.50
2016-10-28	1,720	1,720	1,673	1,689	2,400	844.50
2016-10-27	1,692	1,720	1,691	1,710	7,500	855
2016-10-26	1,655	1,669	1,653	1,669	1,000	834.50
2016-10-25	1,655	1,655	1,615	1,644	5,500	822
2016-10-24	1,670	1,683	1,655	1,655	3,100	827.50
2016-10-21	1,690	1,697	1,677	1,683	2,500	841.50
2016-10-20	1,670	1,697	1,670	1,690	2,400	845
2016-10-19	1,710	1,710	1,660	1,660	9,900	830
2016-10-18	1,706	1,745	1,655	1,670	32,900	835
2016-10-17	1,595	1,600	1,586	1,586	3,300	793
2016-10-14	1,598	1,598	1,582	1,590	700	795
2016-10-13	1,600	1,600	1,586	1,586	1,100	793
2016-10-12	1,575	1,600	1,575	1,600	3,100	800
2016-10-11	1,598	1,600	1,575	1,600	7,700	800
2016-10-07	1,575	1,580	1,575	1,575	2,200	787.50
2016-10-06	1,585	1,585	1,573	1,575	900	787.50
2016-10-05	1,570	1,590	1,570	1,582	2,800	791
2016-10-04	1,570	1,570	1,560	1,560	1,500	780
2016-10-03	1,546	1,585	1,524	1,560	2,900	780
2016-09-30	1,530	1,535	1,520	1,535	600	767.50
2016-09-29	1,515	1,542	1,515	1,540	4,600	770
2016-09-28	1,515	1,520	1,512	1,520	2,300	760
2016-09-27	1,510	1,515	1,509	1,515	6,300	757.50
2016-09-26	1,510	1,529	1,510	1,529	600	764.50
2016-09-23	1,512	1,515	1,506	1,510	7,200	755
2016-09-21	1,520	1,520	1,509	1,512	3,600	756
2016-09-20	1,543	1,543	1,508	1,512	5,900	756
2016-09-16	1,546	1,546	1,546	1,546	1,600	773
2016-09-15	1,519	1,519	1,513	1,513	1,100	756.50
2016-09-14	1,528	1,528	1,510	1,510	3,800	755
2016-09-13	1,540	1,540	1,540	1,540	600	770
2016-09-12	1,563	1,563	1,559	1,559	200	779.50
2016-09-09	1,550	1,575	1,536	1,536	1,600	768
2016-09-08	1,544	1,550	1,528	1,528	8,500	764
2016-09-07	1,545	1,550	1,536	1,548	6,300	774
2016-09-06	1,577	1,577	1,551	1,555	5,900	777.50
2016-09-05	1,560	1,578	1,549	1,578	4,100	789
2016-09-02	1,568	1,568	1,550	1,550	4,000	775
2016-09-01	1,575	1,575	1,565	1,565	2,000	782.50
2016-08-31	1,584	1,584	1,580	1,580	2,700	790
2016-08-30	1,587	1,587	1,584	1,584	2,500	792
2016-08-29	1,595	1,599	1,588	1,588	1,400	794
2016-08-26	1,596	1,596	1,595	1,595	1,400	797.50
2016-08-25	1,604	1,604	1,604	1,604	500	802
2016-08-24	1,602	1,604	1,602	1,604	300	802
2016-08-23	1,620	1,620	1,601	1,601	600	800.50
2016-08-22	1,620	1,620	1,620	1,620	100	810
2016-08-19	1,620	1,620	1,620	1,620	200	810
2016-08-18	1,615	1,625	1,615	1,617	11,500	808.50
2016-08-17	1,585	1,615	1,585	1,615	1,600	807.50
2016-08-16	1,605	1,619	1,582	1,582	14,200	791
2016-08-15	1,615	1,643	1,605	1,605	1,800	802.50
2016-08-12	1,615	1,615	1,615	1,615	2,200	807.50
2016-08-10	1,611	1,612	1,608	1,608	1,800	804
2016-08-09	1,616	1,630	1,604	1,611	1,300	805.50
2016-08-08	1,616	1,630	1,616	1,616	4,000	808
2016-08-05	1,631	1,640	1,630	1,630	3,400	815
2016-08-04	1,635	1,635	1,635	1,635	200	817.50
2016-08-03	1,656	1,656	1,605	1,637	800	818.50
2016-08-02	1,657	1,664	1,657	1,658	600	829
2016-08-01	1,675	1,675	1,651	1,655	1,800	827.50
2016-07-29	1,669	1,669	1,644	1,654	3,200	827
2016-07-28	1,639	1,657	1,585	1,643	19,600	821.50
2016-07-27	1,591	1,656	1,591	1,640	800	820
2016-07-26	1,588	1,615	1,588	1,590	1,600	795
2016-07-25	1,610	1,620	1,610	1,620	200	810
2016-07-22	1,596	1,603	1,596	1,603	700	801.50
2016-07-21	1,660	1,660	1,630	1,630	1,300	815
2016-07-20	1,670	1,675	1,660	1,660	800	830
2016-07-19	1,669	1,677	1,663	1,674	9,400	837
2016-07-15	1,641	1,652	1,638	1,652	3,000	826
2016-07-14	1,645	1,645	1,640	1,640	1,200	820
2016-07-13	1,639	1,644	1,637	1,644	1,200	822
2016-07-12	1,612	1,645	1,612	1,636	1,500	818
2016-07-11	1,595	1,613	1,595	1,606	9,700	803
2016-07-08	1,590	1,590	1,590	1,590	100	795
2016-07-07	1,575	1,615	1,575	1,615	300	807.50
2016-07-06	1,625	1,625	1,566	1,566	1,200	783
2016-07-05	1,545	1,585	1,545	1,585	700	792.50
2016-07-04	1,541	1,543	1,541	1,543	400	771.50
2016-07-01	1,540	1,565	1,540	1,541	500	770.50
2016-06-30	1,550	1,560	1,542	1,560	1,000	780
2016-06-29	1,570	1,599	1,560	1,560	2,600	780
2016-06-28	1,519	1,530	1,485	1,530	1,300	765
2016-06-27	1,436	1,505	1,436	1,472	4,000	736
2016-06-24	1,640	1,640	1,362	1,421	16,600	710.50
2016-06-23	1,612	1,619	1,572	1,572	9,100	786
2016-06-22	1,644	1,644	1,620	1,620	800	810
2016-06-21	1,625	1,630	1,620	1,620	300	810
2016-06-20	1,617	1,638	1,600	1,604	3,200	802
2016-06-17	1,645	1,660	1,620	1,644	1,900	822
2016-06-16	1,630	1,641	1,622	1,625	9,400	812.50
2016-06-15	1,650	1,681	1,650	1,675	3,000	837.50
2016-06-14	1,695	1,696	1,650	1,653	5,500	826.50
2016-06-13	1,695	1,699	1,659	1,687	13,800	843.50
2016-06-10	1,678	1,680	1,668	1,678	3,800	839
2016-06-09	1,664	1,679	1,655	1,678	3,200	839
2016-06-08	1,689	1,689	1,661	1,662	500	831
2016-06-07	1,696	1,698	1,689	1,690	2,700	845
2016-06-06	1,628	1,698	1,628	1,698	5,400	849
2016-06-03	1,616	1,630	1,615	1,630	800	815
2016-06-02	1,603	1,615	1,602	1,615	10,000	807.50
2016-06-01	1,607	1,610	1,607	1,610	200	805
2016-05-31	1,604	1,622	1,604	1,604	2,400	802
2016-05-30	1,606	1,624	1,606	1,618	6,400	809
2016-05-27	1,604	1,635	1,604	1,611	7,600	805.50
2016-05-26	1,603	1,640	1,603	1,612	5,600	806
2016-05-25	1,600	1,635	1,600	1,634	3,000	817
2016-05-24	1,623	1,629	1,623	1,629	700	814.50
2016-05-23	1,640	1,679	1,640	1,660	1,300	830
2016-05-20	1,611	1,631	1,611	1,631	2,400	815.50
2016-05-19	1,648	1,695	1,581	1,650	5,900	825
2016-05-18	1,650	1,650	1,564	1,564	2,400	782
2016-05-17	1,680	1,680	1,668	1,668	800	834
2016-05-16	1,669	1,669	1,668	1,668	1,600	834
2016-05-13	1,638	1,638	1,580	1,634	2,500	817
2016-05-12	1,620	1,645	1,601	1,621	700	810.50
2016-05-11	1,580	1,630	1,580	1,625	2,200	812.50
2016-05-10	1,688	1,688	1,560	1,580	16,900	790
2016-05-09	1,664	1,683	1,650	1,652	4,800	826
2016-05-06	1,688	1,688	1,640	1,685	5,800	842.50
2016-05-02	1,600	1,650	1,560	1,650	3,300	825
2016-04-28	1,516	1,629	1,516	1,628	6,300	814
2016-04-27	1,511	1,540	1,511	1,540	600	770
2016-04-26	1,513	1,649	1,504	1,511	7,000	755.50
2016-04-25	1,515	1,549	1,515	1,549	400	774.50
2016-04-22	1,530	1,530	1,514	1,514	500	757
2016-04-21	1,508	1,520	1,508	1,520	800	760
2016-04-20	1,550	1,550	1,526	1,526	1,300	763
2016-04-18	1,547	1,547	1,547	1,547	1,500	773.50
2016-04-15	1,525	1,553	1,525	1,553	800	776.50
2016-04-14	1,510	1,515	1,510	1,515	200	757.50
2016-04-13	1,491	1,510	1,491	1,510	1,600	755
2016-04-12	1,488	1,488	1,488	1,488	100	744
2016-04-11	1,500	1,500	1,500	1,500	600	750
2016-04-08	1,485	1,495	1,485	1,495	500	747.50
2016-04-07	1,490	1,490	1,490	1,490	700	745
2016-04-06	1,489	1,500	1,489	1,500	300	750
2016-04-05	1,500	1,500	1,500	1,500	300	750
2016-04-04	1,514	1,514	1,510	1,510	800	755
2016-04-01	1,588	1,588	1,510	1,514	900	757
2016-03-31	1,560	1,560	1,555	1,555	200	777.50
2016-03-30	1,531	1,590	1,491	1,550	3,800	775
2016-03-29	1,517	1,550	1,517	1,550	1,200	775
2016-03-28	1,519	1,535	1,495	1,535	2,700	767.50
2016-03-25	1,490	1,490	1,490	1,490	400	745
2016-03-24	1,481	1,490	1,481	1,490	800	745
2016-03-23	1,476	1,517	1,476	1,486	1,100	743
2016-03-22	1,538	1,538	1,460	1,490	2,100	745
2016-03-18	1,549	1,549	1,503	1,513	600	756.50
2016-03-17	1,517	1,548	1,500	1,515	3,100	757.50
2016-03-16	1,509	1,590	1,480	1,551	5,000	775.50
2016-03-15	1,491	1,515	1,475	1,479	2,200	739.50
2016-03-14	1,505	1,508	1,431	1,462	1,400	731
2016-03-11	1,428	1,495	1,428	1,495	1,300	747.50
2016-03-10	1,425	1,430	1,411	1,428	1,100	714
2016-03-09	1,419	1,425	1,415	1,421	900	710.50
2016-03-08	1,421	1,458	1,418	1,418	900	709
2016-03-07	1,462	1,480	1,436	1,436	900	718
2016-03-04	1,430	1,430	1,428	1,430	300	715
2016-03-03	1,450	1,450	1,450	1,450	200	725
2016-03-02	1,396	1,400	1,390	1,400	800	700
2016-03-01	1,371	1,425	1,366	1,366	1,700	683
2016-02-29	1,400	1,460	1,400	1,401	4,300	700.50
2016-02-26	1,383	1,385	1,383	1,385	600	692.50
2016-02-25	1,390	1,390	1,323	1,323	1,000	661.50
2016-02-24	1,321	1,352	1,321	1,352	300	676
2016-02-23	1,380	1,380	1,380	1,380	100	690
2016-02-19	1,361	1,370	1,361	1,366	3,300	683
2016-02-17	1,400	1,400	1,370	1,370	800	685
2016-02-16	1,398	1,398	1,398	1,398	1,700	699
2016-02-15	1,300	1,370	1,260	1,368	8,800	684
2016-02-12	1,289	1,314	1,260	1,260	9,500	630
2016-02-10	1,350	1,350	1,317	1,317	25,800	658.50
2016-02-09	1,360	1,365	1,350	1,350	1,100	675
2016-02-08	1,345	1,385	1,345	1,385	400	692.50
2016-02-05	1,378	1,400	1,319	1,345	4,400	672.50
2016-02-04	1,414	1,426	1,406	1,406	1,300	703
2016-02-03	1,471	1,580	1,362	1,442	24,400	721
2016-02-02	1,477	1,477	1,470	1,475	700	737.50
2016-02-01	1,475	1,510	1,470	1,477	6,200	738.50
2016-01-29	1,472	1,500	1,443	1,454	3,400	727
2016-01-28	1,439	1,519	1,439	1,471	3,300	735.50
2016-01-27	1,447	1,500	1,447	1,452	19,200	726
2016-01-26	1,451	1,455	1,450	1,455	800	727.50
2016-01-25	1,462	1,492	1,450	1,471	5,700	735.50
2016-01-22	1,451	1,470	1,436	1,450	22,500	725
2016-01-21	1,541	1,552	1,422	1,422	2,600	711
2016-01-20	1,585	1,585	1,581	1,581	600	790.50
2016-01-19	1,645	1,645	1,585	1,585	1,100	792.50
2016-01-18	1,678	1,678	1,666	1,666	1,700	833
2016-01-15	1,638	1,661	1,638	1,655	1,000	827.50
2016-01-14	1,629	1,635	1,628	1,635	1,500	817.50
2016-01-13	1,598	1,708	1,598	1,708	14,500	854
2016-01-12	1,630	1,630	1,535	1,535	1,100	767.50
2016-01-08	1,680	1,680	1,633	1,633	700	816.50
2016-01-07	1,675	1,675	1,675	1,675	700	837.50
2016-01-06	1,700	1,700	1,685	1,685	300	842.50
2016-01-05	1,705	1,705	1,705	1,705	100	852.50
2016-01-04	1,710	1,710	1,670	1,670	1,500	835

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