4781 日本ハウズイング(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 2,270 | 2,320 | 2,270 | 2,320 | 1,700 | 580 |
2013-12-27 | 2,259 | 2,259 | 2,209 | 2,255 | 3,300 | 563.75 |
2013-12-26 | 2,218 | 2,270 | 2,217 | 2,269 | 3,200 | 567.25 |
2013-12-25 | 2,220 | 2,220 | 2,192 | 2,193 | 59,000 | 548.25 |
2013-12-24 | 2,180 | 2,230 | 2,180 | 2,220 | 3,100 | 555 |
2013-12-20 | 2,230 | 2,230 | 2,230 | 2,230 | 1,600 | 557.50 |
2013-12-19 | 2,250 | 2,250 | 2,220 | 2,230 | 4,600 | 557.50 |
2013-12-18 | 2,220 | 2,220 | 2,220 | 2,220 | 800 | 555 |
2013-12-16 | 2,280 | 2,283 | 2,215 | 2,216 | 5,800 | 554 |
2013-12-13 | 2,240 | 2,240 | 2,217 | 2,220 | 1,700 | 555 |
2013-12-12 | 2,250 | 2,284 | 2,181 | 2,283 | 2,300 | 570.75 |
2013-12-11 | 2,250 | 2,250 | 2,222 | 2,222 | 2,000 | 555.50 |
2013-12-10 | 2,299 | 2,299 | 2,250 | 2,251 | 4,400 | 562.75 |
2013-12-09 | 2,230 | 2,280 | 2,229 | 2,280 | 3,300 | 570 |
2013-12-06 | 2,150 | 2,220 | 2,150 | 2,220 | 5,500 | 555 |
2013-12-05 | 2,130 | 2,135 | 2,100 | 2,135 | 1,600 | 533.75 |
2013-12-04 | 2,130 | 2,131 | 2,130 | 2,130 | 1,400 | 532.50 |
2013-12-03 | 2,151 | 2,151 | 2,130 | 2,131 | 1,600 | 532.75 |
2013-12-02 | 2,150 | 2,150 | 2,140 | 2,149 | 900 | 537.25 |
2013-11-29 | 2,150 | 2,150 | 2,148 | 2,150 | 1,300 | 537.50 |
2013-11-28 | 2,150 | 2,160 | 2,150 | 2,150 | 1,100 | 537.50 |
2013-11-27 | 2,185 | 2,185 | 2,150 | 2,170 | 4,500 | 542.50 |
2013-11-26 | 2,194 | 2,194 | 2,185 | 2,185 | 1,600 | 546.25 |
2013-11-25 | 2,185 | 2,185 | 2,180 | 2,185 | 1,200 | 546.25 |
2013-11-22 | 2,185 | 2,185 | 2,180 | 2,185 | 1,100 | 546.25 |
2013-11-21 | 2,185 | 2,185 | 2,181 | 2,185 | 1,500 | 546.25 |
2013-11-20 | 2,181 | 2,226 | 2,181 | 2,226 | 1,900 | 556.50 |
2013-11-19 | 2,182 | 2,225 | 2,181 | 2,181 | 2,100 | 545.25 |
2013-11-18 | 2,203 | 2,210 | 2,200 | 2,200 | 1,000 | 550 |
2013-11-13 | 2,222 | 2,222 | 2,200 | 2,200 | 500 | 550 |
2013-11-12 | 2,201 | 2,201 | 2,201 | 2,201 | 500 | 550.25 |
2013-11-11 | 2,224 | 2,224 | 2,224 | 2,224 | 100 | 556 |
2013-11-08 | 2,190 | 2,225 | 2,190 | 2,225 | 400 | 556.25 |
2013-11-07 | 2,186 | 2,186 | 2,186 | 2,186 | 100 | 546.50 |
2013-11-06 | 2,181 | 2,186 | 2,181 | 2,186 | 500 | 546.50 |
2013-11-05 | 2,180 | 2,196 | 2,180 | 2,180 | 2,700 | 545 |
2013-11-01 | 2,228 | 2,228 | 2,228 | 2,228 | 800 | 557 |
2013-10-31 | 2,229 | 2,229 | 2,229 | 2,229 | 100 | 557.25 |
2013-10-30 | 2,235 | 2,235 | 2,235 | 2,235 | 100 | 558.75 |
2013-10-29 | 2,245 | 2,245 | 2,225 | 2,225 | 1,400 | 556.25 |
2013-10-28 | 2,248 | 2,248 | 2,248 | 2,248 | 1,100 | 562 |
2013-10-25 | 2,249 | 2,249 | 2,248 | 2,248 | 1,100 | 562 |
2013-10-24 | 2,260 | 2,260 | 2,231 | 2,258 | 1,000 | 564.50 |
2013-10-23 | 2,226 | 2,280 | 2,226 | 2,280 | 1,900 | 570 |
2013-10-22 | 2,226 | 2,226 | 2,225 | 2,225 | 200 | 556.25 |
2013-10-18 | 2,226 | 2,226 | 2,226 | 2,226 | 300 | 556.50 |
2013-10-17 | 2,228 | 2,228 | 2,222 | 2,225 | 1,000 | 556.25 |
2013-10-16 | 2,240 | 2,240 | 2,227 | 2,227 | 1,300 | 556.75 |
2013-10-11 | 2,240 | 2,240 | 2,240 | 2,240 | 300 | 560 |
2013-10-10 | 2,254 | 2,280 | 2,250 | 2,250 | 1,600 | 562.50 |
2013-10-08 | 2,260 | 2,260 | 2,260 | 2,260 | 500 | 565 |
2013-10-07 | 2,270 | 2,280 | 2,256 | 2,280 | 500 | 570 |
2013-10-04 | 2,270 | 2,270 | 2,270 | 2,270 | 400 | 567.50 |
2013-10-03 | 2,251 | 2,251 | 2,251 | 2,251 | 200 | 562.75 |
2013-10-02 | 2,320 | 2,320 | 2,240 | 2,240 | 2,100 | 560 |
2013-10-01 | 2,320 | 2,330 | 2,320 | 2,330 | 200 | 582.50 |
2013-09-30 | 2,380 | 2,380 | 2,320 | 2,320 | 1,300 | 580 |
2013-09-27 | 2,399 | 2,399 | 2,399 | 2,399 | 100 | 599.75 |
2013-09-25 | 2,418 | 2,418 | 2,400 | 2,400 | 1,500 | 600 |
2013-09-24 | 2,433 | 2,433 | 2,433 | 2,433 | 1,400 | 608.25 |
2013-09-20 | 2,420 | 2,420 | 2,320 | 2,405 | 2,300 | 601.25 |
2013-09-19 | 2,394 | 2,400 | 2,388 | 2,400 | 2,100 | 600 |
2013-09-18 | 2,395 | 2,395 | 2,395 | 2,395 | 100 | 598.75 |
2013-09-12 | 2,375 | 2,396 | 2,330 | 2,390 | 800 | 597.50 |
2013-09-10 | 2,380 | 2,380 | 2,380 | 2,380 | 500 | 595 |
2013-09-09 | 2,360 | 2,405 | 2,360 | 2,380 | 6,400 | 595 |
2013-09-05 | 2,410 | 2,410 | 2,410 | 2,410 | 100 | 602.50 |
2013-09-03 | 2,395 | 2,395 | 2,395 | 2,395 | 100 | 598.75 |
2013-08-29 | 2,391 | 2,391 | 2,391 | 2,391 | 200 | 597.75 |
2013-08-28 | 2,395 | 2,395 | 2,395 | 2,395 | 100 | 598.75 |
2013-08-27 | 2,646 | 2,646 | 2,374 | 2,395 | 2,700 | 598.75 |
2013-08-26 | 2,530 | 2,530 | 2,500 | 2,500 | 1,000 | 625 |
2013-08-23 | 2,449 | 2,449 | 2,430 | 2,430 | 1,000 | 607.50 |
2013-08-22 | 2,380 | 2,400 | 2,380 | 2,400 | 500 | 600 |
2013-08-21 | 2,350 | 2,350 | 2,350 | 2,350 | 300 | 587.50 |
2013-08-20 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 587.50 |
2013-08-19 | 2,349 | 2,349 | 2,349 | 2,349 | 500 | 587.25 |
2013-08-15 | 2,349 | 2,349 | 2,349 | 2,349 | 200 | 587.25 |
2013-08-08 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 587.50 |
2013-08-05 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 587.50 |
2013-07-29 | 2,370 | 2,370 | 2,370 | 2,370 | 2,200 | 592.50 |
2013-07-26 | 2,400 | 2,400 | 2,321 | 2,321 | 3,600 | 580.25 |
2013-07-25 | 2,400 | 2,400 | 2,400 | 2,400 | 2,100 | 600 |
2013-07-24 | 2,401 | 2,401 | 2,386 | 2,398 | 1,000 | 599.50 |
2013-07-23 | 2,396 | 2,396 | 2,396 | 2,396 | 100 | 599 |
2013-07-22 | 2,399 | 2,399 | 2,399 | 2,399 | 300 | 599.75 |
2013-07-19 | 2,363 | 2,402 | 2,363 | 2,402 | 600 | 600.50 |
2013-07-18 | 2,361 | 2,361 | 2,360 | 2,360 | 600 | 590 |
2013-07-16 | 2,317 | 2,352 | 2,317 | 2,352 | 400 | 588 |
2013-07-12 | 2,401 | 2,401 | 2,401 | 2,401 | 100 | 600.25 |
2013-07-10 | 2,313 | 2,320 | 2,275 | 2,302 | 2,200 | 575.50 |
2013-07-09 | 2,311 | 2,313 | 2,311 | 2,313 | 700 | 578.25 |
2013-07-08 | 2,311 | 2,316 | 2,311 | 2,312 | 1,000 | 578 |
2013-07-05 | 2,301 | 2,311 | 2,301 | 2,311 | 600 | 577.75 |
2013-07-04 | 2,350 | 2,350 | 2,350 | 2,350 | 300 | 587.50 |
2013-07-03 | 2,394 | 2,394 | 2,325 | 2,325 | 1,700 | 581.25 |
2013-07-02 | 2,379 | 2,379 | 2,379 | 2,379 | 1,500 | 594.75 |
2013-07-01 | 2,379 | 2,379 | 2,355 | 2,355 | 1,800 | 588.75 |
2013-06-28 | 2,448 | 2,448 | 2,429 | 2,429 | 200 | 607.25 |
2013-06-27 | 2,388 | 2,450 | 2,388 | 2,450 | 1,700 | 612.50 |
2013-06-26 | 2,388 | 2,388 | 2,388 | 2,388 | 1,300 | 597 |
2013-06-25 | 2,355 | 2,370 | 2,355 | 2,370 | 1,200 | 592.50 |
2013-06-24 | 2,380 | 2,400 | 2,380 | 2,400 | 500 | 600 |
2013-06-21 | 2,335 | 2,340 | 2,335 | 2,339 | 1,200 | 584.75 |
2013-06-19 | 2,311 | 2,311 | 2,311 | 2,311 | 1,500 | 577.75 |
2013-06-18 | 2,311 | 2,311 | 2,311 | 2,311 | 200 | 577.75 |
2013-06-17 | 2,320 | 2,320 | 2,320 | 2,320 | 100 | 580 |
2013-06-14 | 2,400 | 2,400 | 2,249 | 2,299 | 2,300 | 574.75 |
2013-06-10 | 2,450 | 2,450 | 2,400 | 2,400 | 1,100 | 600 |
2013-06-07 | 2,450 | 2,450 | 2,350 | 2,450 | 600 | 612.50 |
2013-05-29 | 2,541 | 2,630 | 2,541 | 2,580 | 2,600 | 645 |
2013-05-28 | 2,799 | 2,799 | 2,640 | 2,640 | 1,100 | 660 |
2013-05-27 | 2,801 | 2,801 | 2,751 | 2,751 | 1,100 | 687.75 |
2013-05-24 | 2,750 | 2,751 | 2,750 | 2,751 | 900 | 687.75 |
2013-05-23 | 2,800 | 2,800 | 2,725 | 2,750 | 500 | 687.50 |
2013-05-22 | 2,800 | 2,800 | 2,700 | 2,750 | 400 | 687.50 |
2013-05-20 | 2,755 | 2,805 | 2,755 | 2,805 | 300 | 701.25 |
2013-05-17 | 2,705 | 2,705 | 2,705 | 2,705 | 100 | 676.25 |
2013-05-16 | 2,713 | 2,790 | 2,655 | 2,655 | 1,300 | 663.75 |
2013-05-15 | 2,792 | 2,792 | 2,712 | 2,712 | 500 | 678 |
2013-05-14 | 2,733 | 2,790 | 2,733 | 2,789 | 1,700 | 697.25 |
2013-05-13 | 3,000 | 3,000 | 2,705 | 2,705 | 5,400 | 676.25 |
2013-05-10 | 2,917 | 2,917 | 2,917 | 2,917 | 100 | 729.25 |
2013-05-09 | 2,990 | 2,990 | 2,940 | 2,940 | 1,200 | 735 |
2013-05-08 | 2,990 | 2,990 | 2,940 | 2,940 | 800 | 735 |
2013-05-07 | 2,900 | 2,951 | 2,900 | 2,951 | 900 | 737.75 |
2013-05-02 | 2,900 | 2,900 | 2,900 | 2,900 | 1,200 | 725 |
2013-05-01 | 2,890 | 2,900 | 2,890 | 2,900 | 700 | 725 |
2013-04-30 | 2,899 | 2,899 | 2,855 | 2,855 | 1,000 | 713.75 |
2013-04-26 | 2,899 | 2,899 | 2,860 | 2,860 | 1,100 | 715 |
2013-04-25 | 2,899 | 2,899 | 2,899 | 2,899 | 900 | 724.75 |
2013-04-24 | 2,845 | 2,899 | 2,845 | 2,899 | 600 | 724.75 |
2013-04-23 | 2,798 | 2,810 | 2,797 | 2,805 | 1,200 | 701.25 |
2013-04-22 | 2,751 | 2,795 | 2,750 | 2,751 | 700 | 687.75 |
2013-04-19 | 2,778 | 2,780 | 2,778 | 2,780 | 700 | 695 |
2013-04-18 | 2,780 | 2,780 | 2,778 | 2,778 | 200 | 694.50 |
2013-04-17 | 2,770 | 2,770 | 2,770 | 2,770 | 100 | 692.50 |
2013-04-16 | 2,625 | 2,775 | 2,625 | 2,775 | 1,100 | 693.75 |
2013-04-15 | 2,760 | 2,775 | 2,760 | 2,775 | 200 | 693.75 |
2013-04-12 | 2,750 | 2,751 | 2,750 | 2,750 | 2,200 | 687.50 |
2013-04-11 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 725 |
2013-04-10 | 2,999 | 2,999 | 2,800 | 2,930 | 3,000 | 732.50 |
2013-04-09 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | 750 |
2013-04-08 | 2,995 | 3,000 | 2,995 | 3,000 | 900 | 750 |
2013-04-05 | 2,950 | 3,000 | 2,950 | 3,000 | 1,000 | 750 |
2013-04-03 | 2,921 | 2,921 | 2,921 | 2,921 | 100 | 730.25 |
2013-04-01 | 2,965 | 2,965 | 2,920 | 2,920 | 300 | 730 |
2013-03-29 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 768.75 |
2013-03-26 | 3,300 | 3,300 | 3,290 | 3,290 | 900 | 822.50 |
2013-03-25 | 3,300 | 3,300 | 3,300 | 3,300 | 700 | 825 |
2013-03-22 | 3,300 | 3,300 | 3,280 | 3,300 | 1,600 | 825 |
2013-03-21 | 3,300 | 3,300 | 3,300 | 3,300 | 600 | 825 |
2013-03-19 | 3,280 | 3,300 | 3,280 | 3,300 | 1,200 | 825 |
2013-03-18 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 825 |
2013-03-15 | 3,195 | 3,300 | 3,195 | 3,300 | 700 | 825 |
2013-03-14 | 3,125 | 3,125 | 3,125 | 3,125 | 200 | 781.25 |
2013-03-12 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 763.75 |
2013-03-11 | 3,020 | 3,195 | 2,950 | 3,195 | 1,500 | 798.75 |
2013-03-08 | 3,300 | 3,300 | 3,090 | 3,090 | 700 | 772.50 |
2013-03-07 | 3,070 | 3,300 | 2,930 | 3,300 | 800 | 825 |
2013-03-06 | 2,750 | 2,850 | 2,750 | 2,850 | 200 | 712.50 |
2013-03-04 | 2,800 | 2,800 | 2,600 | 2,600 | 800 | 650 |
2013-03-01 | 2,562 | 2,562 | 2,562 | 2,562 | 100 | 640.50 |
2013-02-27 | 2,690 | 2,695 | 2,563 | 2,563 | 1,500 | 640.75 |
2013-02-26 | 2,750 | 2,750 | 2,740 | 2,740 | 1,300 | 685 |
2013-02-25 | 2,650 | 2,650 | 2,650 | 2,650 | 1,800 | 662.50 |
2013-02-22 | 2,599 | 2,649 | 2,599 | 2,649 | 400 | 662.25 |
2013-02-21 | 2,599 | 2,599 | 2,599 | 2,599 | 100 | 649.75 |
2013-02-19 | 2,513 | 2,549 | 2,513 | 2,549 | 200 | 637.25 |
2013-02-18 | 2,649 | 2,649 | 2,599 | 2,599 | 200 | 649.75 |
2013-02-13 | 2,600 | 2,600 | 2,560 | 2,560 | 200 | 640 |
2013-02-06 | 2,600 | 2,650 | 2,600 | 2,650 | 400 | 662.50 |
2013-02-05 | 2,500 | 2,550 | 2,500 | 2,500 | 1,200 | 625 |
2013-02-04 | 2,400 | 2,500 | 2,400 | 2,500 | 300 | 625 |
2013-01-29 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 650 |
2013-01-28 | 2,500 | 2,500 | 2,500 | 2,500 | 800 | 625 |
2013-01-25 | 2,370 | 2,372 | 2,370 | 2,372 | 1,100 | 593 |
2013-01-24 | 2,310 | 2,350 | 2,310 | 2,350 | 200 | 587.50 |
2013-01-22 | 2,280 | 2,280 | 2,280 | 2,280 | 200 | 570 |
2013-01-21 | 2,250 | 2,280 | 2,250 | 2,280 | 600 | 570 |
2013-01-17 | 2,300 | 2,300 | 2,300 | 2,300 | 700 | 575 |
2013-01-16 | 2,271 | 2,290 | 2,271 | 2,290 | 200 | 572.50 |
2013-01-15 | 2,304 | 2,304 | 2,300 | 2,300 | 600 | 575 |
2013-01-11 | 2,340 | 2,340 | 2,340 | 2,340 | 100 | 585 |
2013-01-10 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 575 |
分割・併合履歴 : [2021-09-29]1株→4株