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

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