3275 ハウスコム(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	4,050	4,085	4,030	4,075	4,600	2,037.50
2017-12-28	3,980	4,085	3,980	4,020	11,500	2,010
2017-12-27	3,855	3,950	3,805	3,945	9,600	1,972.50
2017-12-26	3,600	3,860	3,600	3,730	12,400	1,865
2017-12-25	3,815	3,815	3,600	3,600	18,300	1,800
2017-12-22	4,025	4,025	3,815	3,885	10,800	1,942.50
2017-12-21	3,990	4,070	3,950	4,020	14,400	2,010
2017-12-20	3,945	3,970	3,945	3,970	5,000	1,985
2017-12-19	3,960	3,970	3,895	3,945	6,900	1,972.50
2017-12-18	3,940	3,940	3,855	3,890	12,200	1,945
2017-12-15	3,855	3,890	3,650	3,800	14,100	1,900
2017-12-14	3,800	3,975	3,795	3,885	23,600	1,942.50
2017-12-13	3,660	3,790	3,660	3,755	22,600	1,877.50
2017-12-12	3,540	3,650	3,480	3,650	15,500	1,825
2017-12-11	3,545	3,545	3,500	3,535	6,600	1,767.50
2017-12-08	3,440	3,445	3,355	3,445	3,900	1,722.50
2017-12-07	3,390	3,435	3,275	3,435	9,300	1,717.50
2017-12-06	3,370	3,400	3,250	3,270	5,700	1,635
2017-12-05	3,440	3,440	3,350	3,400	4,900	1,700
2017-12-04	3,405	3,550	3,345	3,400	8,300	1,700
2017-12-01	3,285	3,365	3,235	3,350	4,100	1,675
2017-11-30	3,345	3,575	3,210	3,300	16,000	1,650
2017-11-29	3,190	3,400	3,190	3,340	16,200	1,670
2017-11-28	3,030	3,175	3,010	3,175	9,000	1,587.50
2017-11-27	2,989	3,025	2,989	3,025	3,400	1,512.50
2017-11-24	2,974	2,996	2,973	2,983	2,300	1,491.50
2017-11-22	2,980	2,985	2,942	2,972	5,600	1,486
2017-11-21	2,997	2,997	2,985	2,985	1,700	1,492.50
2017-11-20	2,986	2,997	2,986	2,997	1,300	1,498.50
2017-11-17	2,986	2,998	2,985	2,998	1,900	1,499
2017-11-16	2,944	2,988	2,943	2,986	4,600	1,493
2017-11-15	2,973	2,989	2,952	2,989	4,900	1,494.50
2017-11-14	3,005	3,005	2,980	2,994	1,800	1,497
2017-11-13	3,000	3,010	2,970	3,005	4,700	1,502.50
2017-11-10	2,989	3,000	2,980	3,000	1,100	1,500
2017-11-09	2,991	3,025	2,989	2,989	6,000	1,494.50
2017-11-08	2,986	3,025	2,985	3,020	2,400	1,510
2017-11-07	2,998	3,005	2,992	3,005	2,400	1,502.50
2017-11-06	3,000	3,000	2,988	2,988	2,200	1,494
2017-11-02	3,030	3,030	2,991	3,010	3,800	1,505
2017-11-01	2,986	3,030	2,981	3,030	4,400	1,515
2017-10-31	3,015	3,030	2,975	3,010	6,800	1,505
2017-10-30	2,999	3,065	2,995	3,010	7,800	1,505
2017-10-27	3,065	3,070	2,921	2,999	30,800	1,499.50
2017-10-26	2,575	3,065	2,511	3,065	93,200	1,532.50
2017-10-25	2,570	2,576	2,566	2,576	500	1,288
2017-10-24	2,582	2,582	2,564	2,570	3,100	1,285
2017-10-23	2,585	2,585	2,580	2,580	900	1,290
2017-10-20	2,568	2,580	2,568	2,580	200	1,290
2017-10-19	2,570	2,570	2,556	2,560	3,200	1,280
2017-10-18	2,585	2,585	2,570	2,570	1,600	1,285
2017-10-17	2,585	2,585	2,585	2,585	200	1,292.50
2017-10-16	2,590	2,590	2,585	2,585	3,000	1,292.50
2017-10-13	2,577	2,578	2,565	2,578	6,400	1,289
2017-10-12	2,574	2,574	2,565	2,570	500	1,285
2017-10-11	2,572	2,578	2,560	2,578	1,300	1,289
2017-10-10	2,580	2,580	2,530	2,579	2,500	1,289.50
2017-10-06	2,550	2,580	2,510	2,580	5,700	1,290
2017-10-05	2,554	2,562	2,550	2,558	900	1,279
2017-10-04	2,555	2,567	2,555	2,567	200	1,283.50
2017-10-03	2,587	2,587	2,565	2,565	3,500	1,282.50
2017-10-02	2,587	2,588	2,550	2,576	2,600	1,288
2017-09-29	2,545	2,587	2,544	2,587	4,700	1,293.50
2017-09-28	2,563	2,563	2,525	2,558	4,400	1,279
2017-09-27	2,502	2,590	2,449	2,540	5,400	1,270
2017-09-26	2,519	2,537	2,519	2,535	300	1,267.50
2017-09-25	2,537	2,539	2,519	2,539	1,100	1,269.50
2017-09-22	2,548	2,548	2,500	2,523	2,900	1,261.50
2017-09-21	2,530	2,549	2,530	2,530	1,700	1,265
2017-09-20	2,547	2,552	2,521	2,530	2,600	1,265
2017-09-19	2,548	2,548	2,456	2,519	3,500	1,259.50
2017-09-15	2,448	2,453	2,445	2,453	1,900	1,226.50
2017-09-14	2,427	2,448	2,427	2,448	800	1,224
2017-09-13	2,419	2,419	2,410	2,411	1,700	1,205.50
2017-09-12	2,397	2,410	2,392	2,410	1,900	1,205
2017-09-11	2,376	2,392	2,355	2,392	1,800	1,196
2017-09-08	2,355	2,377	2,351	2,377	700	1,188.50
2017-09-07	2,376	2,376	2,350	2,355	800	1,177.50
2017-09-06	2,321	2,378	2,321	2,377	800	1,188.50
2017-09-05	2,351	2,387	2,300	2,369	4,200	1,184.50
2017-09-04	2,399	2,399	2,367	2,392	1,900	1,196
2017-09-01	2,389	2,397	2,382	2,390	2,800	1,195
2017-08-31	2,379	2,389	2,379	2,389	900	1,194.50
2017-08-30	2,353	2,370	2,353	2,370	1,200	1,185
2017-08-29	2,329	2,356	2,329	2,354	4,100	1,177
2017-08-28	2,331	2,334	2,329	2,334	2,800	1,167
2017-08-25	2,346	2,350	2,331	2,347	900	1,173.50
2017-08-24	2,289	2,330	2,285	2,330	4,000	1,165
2017-08-23	2,262	2,277	2,262	2,277	200	1,138.50
2017-08-22	2,255	2,274	2,250	2,252	1,200	1,126
2017-08-21	2,303	2,308	2,250	2,252	9,700	1,126
2017-08-18	2,332	2,382	2,321	2,353	3,700	1,176.50
2017-08-17	2,359	2,397	2,355	2,382	5,000	1,191
2017-08-16	2,287	2,361	2,287	2,358	6,800	1,179
2017-08-15	2,273	2,287	2,272	2,285	8,000	1,142.50
2017-08-14	2,280	2,280	2,249	2,274	5,500	1,137
2017-08-10	2,241	2,290	2,241	2,288	6,100	1,144
2017-08-09	2,220	2,257	2,216	2,253	4,200	1,126.50
2017-08-08	2,212	2,225	2,189	2,216	6,400	1,108
2017-08-07	2,182	2,224	2,178	2,209	6,400	1,104.50
2017-08-04	2,181	2,199	2,165	2,188	2,700	1,094
2017-08-03	2,212	2,212	2,181	2,186	6,100	1,093
2017-08-02	2,188	2,205	2,185	2,191	4,000	1,095.50
2017-08-01	2,181	2,189	2,161	2,182	5,400	1,091
2017-07-31	2,181	2,208	2,176	2,190	6,300	1,095
2017-07-28	2,221	2,221	2,190	2,214	17,200	1,107
2017-07-27	2,390	2,409	2,222	2,233	29,600	1,116.50
2017-07-26	2,399	2,407	2,386	2,390	3,300	1,195
2017-07-25	2,382	2,395	2,382	2,390	1,400	1,195
2017-07-24	2,373	2,398	2,373	2,378	3,300	1,189
2017-07-21	2,397	2,397	2,371	2,393	3,200	1,196.50
2017-07-20	2,384	2,397	2,361	2,397	5,100	1,198.50
2017-07-19	2,374	2,374	2,351	2,353	4,600	1,176.50
2017-07-18	2,375	2,375	2,330	2,331	9,700	1,165.50
2017-07-14	2,339	2,339	2,321	2,336	3,700	1,168
2017-07-13	2,346	2,346	2,324	2,339	4,000	1,169.50
2017-07-12	2,325	2,329	2,322	2,329	1,400	1,164.50
2017-07-11	2,290	2,334	2,290	2,327	4,100	1,163.50
2017-07-10	2,295	2,295	2,288	2,288	500	1,144
2017-07-07	2,300	2,300	2,281	2,281	1,100	1,140.50
2017-07-06	2,328	2,328	2,255	2,300	3,800	1,150
2017-07-05	2,271	2,305	2,271	2,305	1,600	1,152.50
2017-07-04	2,261	2,285	2,261	2,266	1,300	1,133
2017-07-03	2,308	2,308	2,260	2,260	3,400	1,130
2017-06-30	2,259	2,260	2,241	2,260	2,400	1,130
2017-06-29	2,258	2,304	2,258	2,272	3,500	1,136
2017-06-28	2,324	2,324	2,250	2,250	4,500	1,125
2017-06-27	2,337	2,337	2,298	2,300	1,900	1,150
2017-06-26	2,290	2,339	2,290	2,305	2,400	1,152.50
2017-06-23	2,355	2,394	2,263	2,295	10,400	1,147.50
2017-06-22	2,300	2,345	2,294	2,343	12,800	1,171.50
2017-06-21	2,281	2,317	2,261	2,275	9,400	1,137.50
2017-06-20	2,222	2,261	2,215	2,249	6,900	1,124.50
2017-06-19	2,216	2,217	2,200	2,212	3,000	1,106
2017-06-16	2,194	2,209	2,192	2,200	3,200	1,100
2017-06-15	2,201	2,210	2,195	2,210	6,400	1,105
2017-06-14	2,222	2,222	2,190	2,218	3,000	1,109
2017-06-13	2,135	2,176	2,135	2,176	2,400	1,088
2017-06-12	2,122	2,130	2,122	2,130	1,200	1,065
2017-06-09	2,121	2,126	2,107	2,122	1,700	1,061
2017-06-08	2,106	2,106	2,106	2,106	100	1,053
2017-06-07	2,120	2,120	2,108	2,110	2,100	1,055
2017-06-06	2,119	2,127	2,102	2,127	1,900	1,063.50
2017-06-05	2,120	2,120	2,109	2,119	1,600	1,059.50
2017-06-02	2,126	2,126	2,117	2,120	1,800	1,060
2017-06-01	2,126	2,134	2,105	2,126	3,500	1,063
2017-05-31	2,108	2,125	2,100	2,125	2,100	1,062.50
2017-05-30	2,077	2,091	2,077	2,091	1,900	1,045.50
2017-05-29	2,066	2,088	2,063	2,077	4,000	1,038.50
2017-05-26	2,056	2,064	2,052	2,064	1,100	1,032
2017-05-25	2,055	2,056	2,041	2,056	2,300	1,028
2017-05-24	2,040	2,051	2,035	2,051	3,600	1,025.50
2017-05-23	2,038	2,047	2,031	2,037	3,100	1,018.50
2017-05-22	2,026	2,049	2,020	2,049	12,300	1,024.50
2017-05-19	2,023	2,024	2,013	2,020	2,300	1,010
2017-05-18	2,025	2,025	2,013	2,024	3,500	1,012
2017-05-17	2,055	2,055	2,023	2,040	4,600	1,020
2017-05-16	2,047	2,047	2,039	2,041	8,200	1,020.50
2017-05-15	2,047	2,049	2,043	2,049	1,700	1,024.50
2017-05-12	2,056	2,064	2,038	2,054	7,800	1,027
2017-05-11	2,057	2,064	2,048	2,056	6,300	1,028
2017-05-10	2,066	2,066	2,052	2,065	7,800	1,032.50
2017-05-09	2,064	2,066	2,050	2,057	4,000	1,028.50
2017-05-08	2,044	2,068	2,042	2,055	6,700	1,027.50
2017-05-02	2,026	2,050	2,025	2,038	9,400	1,019
2017-05-01	2,047	2,047	2,021	2,028	4,000	1,014
2017-04-28	2,006	2,045	2,006	2,033	13,200	1,016.50
2017-04-27	2,000	2,005	1,980	2,005	3,300	1,002.50
2017-04-26	2,027	2,027	2,000	2,010	7,200	1,005
2017-04-25	2,032	2,032	2,022	2,025	500	1,012.50
2017-04-24	2,043	2,043	2,003	2,017	2,900	1,008.50
2017-04-21	2,020	2,043	2,019	2,043	4,000	1,021.50
2017-04-20	2,006	2,012	1,971	2,012	1,600	1,006
2017-04-19	2,012	2,012	2,006	2,006	1,000	1,003
2017-04-18	2,010	2,010	1,995	1,995	1,600	997.50
2017-04-17	1,950	1,970	1,940	1,970	5,300	985
2017-04-14	1,947	1,980	1,923	1,959	12,800	979.50
2017-04-13	1,993	1,993	1,983	1,985	2,300	992.50
2017-04-12	2,015	2,020	2,003	2,008	4,200	1,004
2017-04-11	2,025	2,025	2,020	2,020	2,500	1,010
2017-04-10	2,001	2,034	2,000	2,034	3,000	1,017
2017-04-07	1,968	2,010	1,968	2,010	2,300	1,005
2017-04-06	2,025	2,075	1,960	1,990	4,800	995
2017-04-05	2,025	2,027	2,025	2,025	3,800	1,012.50
2017-04-04	2,075	2,075	1,995	2,026	6,100	1,013
2017-04-03	2,058	2,085	2,050	2,075	3,400	1,037.50
2017-03-31	2,036	2,040	2,036	2,038	1,000	1,019
2017-03-30	2,066	2,066	2,032	2,035	2,000	1,017.50
2017-03-29	2,015	2,095	2,015	2,066	3,400	1,033
2017-03-28	2,068	2,068	2,036	2,041	2,300	1,020.50
2017-03-27	2,069	2,079	2,060	2,064	3,100	1,032
2017-03-24	2,024	2,080	2,024	2,059	5,600	1,029.50
2017-03-23	2,021	2,089	2,021	2,049	3,700	1,024.50
2017-03-22	2,013	2,072	2,013	2,017	3,900	1,008.50
2017-03-21	2,088	2,090	1,991	2,089	7,000	1,044.50
2017-03-17	2,038	2,064	2,038	2,055	2,200	1,027.50
2017-03-16	2,030	2,064	2,030	2,038	4,600	1,019
2017-03-15	2,072	2,095	2,067	2,070	8,200	1,035
2017-03-14	2,040	2,071	2,040	2,053	6,800	1,026.50
2017-03-13	2,024	2,039	2,020	2,039	3,800	1,019.50
2017-03-10	2,015	2,024	2,015	2,024	2,400	1,012
2017-03-09	2,035	2,035	2,010	2,016	4,700	1,008
2017-03-08	2,026	2,039	2,026	2,026	2,200	1,013
2017-03-07	2,011	2,024	2,011	2,024	1,600	1,012
2017-03-06	2,000	2,025	2,000	2,012	2,100	1,006
2017-03-03	2,015	2,015	1,995	2,008	5,400	1,004
2017-03-02	1,987	2,028	1,986	2,019	7,100	1,009.50
2017-03-01	1,995	1,995	1,985	1,987	2,200	993.50
2017-02-28	1,980	1,995	1,980	1,995	800	997.50
2017-02-27	1,982	1,990	1,982	1,984	2,400	992
2017-02-24	1,995	1,995	1,981	1,994	1,200	997
2017-02-23	2,001	2,001	1,985	1,995	1,100	997.50
2017-02-22	1,997	2,000	1,985	1,997	5,600	998.50
2017-02-21	1,999	1,999	1,996	1,998	1,000	999
2017-02-20	2,000	2,000	1,985	1,999	3,500	999.50
2017-02-17	1,999	2,000	1,999	2,000	900	1,000
2017-02-16	1,997	2,000	1,990	2,000	3,300	1,000
2017-02-15	1,980	1,999	1,979	1,995	2,900	997.50
2017-02-14	1,998	2,000	1,969	1,991	1,700	995.50
2017-02-13	1,990	2,000	1,982	2,000	3,600	1,000
2017-02-10	1,977	1,984	1,961	1,984	1,600	992
2017-02-09	1,966	1,976	1,956	1,956	2,600	978
2017-02-08	1,970	1,973	1,966	1,966	500	983
2017-02-07	1,980	1,980	1,965	1,974	2,500	987
2017-02-06	2,004	2,004	1,980	1,980	1,800	990
2017-02-03	1,959	1,975	1,959	1,975	3,700	987.50
2017-02-02	1,971	1,971	1,961	1,961	3,600	980.50
2017-02-01	1,964	1,974	1,964	1,970	1,200	985
2017-01-31	2,011	2,011	1,956	1,965	6,200	982.50
2017-01-30	1,998	2,010	1,985	1,990	7,000	995
2017-01-27	2,066	2,089	1,976	2,020	18,000	1,010
2017-01-26	2,111	2,111	2,059	2,093	9,000	1,046.50
2017-01-25	1,978	2,068	1,978	2,045	9,200	1,022.50
2017-01-24	1,942	1,956	1,942	1,943	3,400	971.50
2017-01-23	1,950	1,961	1,930	1,961	6,400	980.50
2017-01-20	1,966	1,966	1,922	1,962	6,300	981
2017-01-19	1,968	1,977	1,927	1,966	6,700	983
2017-01-18	1,970	1,970	1,925	1,969	5,300	984.50
2017-01-17	2,023	2,023	1,910	1,970	15,600	985
2017-01-16	2,100	2,109	2,048	2,048	8,100	1,024
2017-01-13	2,038	2,095	2,002	2,076	10,300	1,038
2017-01-12	2,150	2,173	2,051	2,063	15,000	1,031.50
2017-01-11	2,219	2,229	2,168	2,168	7,000	1,084
2017-01-10	2,188	2,220	2,188	2,218	5,000	1,109
2017-01-06	2,149	2,188	2,149	2,188	4,000	1,094
2017-01-05	2,128	2,190	2,128	2,180	8,700	1,090
2017-01-04	2,047	2,249	2,047	2,128	12,800	1,064

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