[1873 東証1部] 日本ハウスホールディングス 日足 時系列データ

[1873 東証1部] 日本ハウスホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02412.00415.00410.00413.0013120054141400
2016-12-01415.00418.00410.00412.0017010070384500
2016-11-30411.00415.00409.00415.0019100078851400
2016-11-29408.00410.00399.00410.00264100107064300
2016-11-28405.00410.00403.00409.0016750068065900
2016-11-25406.00409.00403.00405.0014430058559900
2016-11-24408.00409.00405.00408.0011930048650200
2016-11-22405.00409.00402.00408.0014050057069800
2016-11-21396.00404.00395.00403.0016710066692900
2016-11-18395.00396.00392.00395.0012630049865500
2016-11-17391.00393.00390.00393.006650026063100
2016-11-16394.00394.00390.00393.007050027662200
2016-11-15394.00395.00389.00394.0011870046569100
2016-11-14390.00395.00388.00392.0017350068020700
2016-11-11390.00391.00386.00388.0011940046396500
2016-11-10387.00392.00382.00386.0018840072957100
2016-11-09395.00395.00364.00371.0026460099794300
2016-11-08395.00395.00389.00392.008880034826900
2016-11-07386.00394.00385.00392.0010910042539000
2016-11-04389.00392.00383.00386.0014970057846500
2016-11-02400.00400.00389.00393.0019310075982800
2016-11-01398.00401.00394.00400.0018720074549600
2016-10-31392.00396.00390.00394.0021570084743900
2016-10-28403.00404.00391.00394.00412300163363000
2016-10-27410.00414.00403.00406.00737900300750300
2016-10-26431.00433.00429.00433.00681400293857000
2016-10-25430.00433.00428.00432.00395000169959100
2016-10-24434.00434.00429.00431.00272800117578900
2016-10-21435.00435.00431.00433.00263700114263300
2016-10-20435.00436.00433.00435.0021030091388700
2016-10-19435.00437.00434.00435.0022040095927600
2016-10-18434.00438.00433.00438.0013900060578200
2016-10-17434.00438.00431.00434.0014180061691800
2016-10-14434.00435.00429.00433.0012840055561100
2016-10-13436.00437.00431.00434.0012620054758700
2016-10-12438.00438.00432.00433.0017830077564400
2016-10-11438.00439.00434.00438.0016460071927600
2016-10-07423.00431.00423.00431.0016910072168700
2016-10-06417.00424.00417.00422.0014990063056700
2016-10-05413.00415.00410.00415.0015660064756000
2016-10-04409.00414.00408.00411.0020410083732700
2016-10-03413.00414.00407.00409.0023550096688200
2016-09-30410.00411.00407.00409.0015770064508600
2016-09-29407.00411.00406.00410.0015640063913900
2016-09-28395.00407.00392.00406.00253700101443200
2016-09-27388.00395.00383.00395.0016100062674400
2016-09-26392.00397.00387.00387.0021080082384800
2016-09-23390.00394.00388.00390.0010320040327200
2016-09-21385.00389.00381.00388.0010000038647200
2016-09-20380.00385.00380.00382.0010330039426300
2016-09-16379.00382.00379.00381.007360027964400
2016-09-15377.00383.00377.00380.006370024159700
2016-09-14380.00387.00378.00381.008180031146600
2016-09-13385.00388.00381.00383.005510021113800
2016-09-12387.00387.00381.00385.004710018089900
2016-09-09392.00393.00388.00390.007460029170300
2016-09-08389.00392.00388.00392.007450029107700
2016-09-07384.00387.00382.00387.006110023532900
2016-09-06375.00387.00375.00386.0011970045766900
2016-09-05374.00378.00373.00377.006100022875100
2016-09-02372.00374.00369.00374.007920029467200
2016-09-01365.00370.00364.00370.009780035993900
2016-08-31365.00367.00364.00367.003570013056100
2016-08-30366.00368.00365.00365.006080022286400
2016-08-29365.00367.00364.00367.006260022900400
2016-08-26362.00364.00358.00363.0010120036555700
2016-08-25360.00361.00357.00360.006900024784200
2016-08-24360.00361.00357.00360.004220015151200
2016-08-23360.00361.00355.00358.006460023103900
2016-08-22360.00361.00356.00360.008570030764300
2016-08-19355.00358.00353.00356.007580026949900
2016-08-18359.00359.00352.00355.009410033370500
2016-08-17350.00361.00348.00361.0015650055707500
2016-08-16350.00353.00347.00351.0010690037504200
2016-08-15350.00350.00345.00347.003960013773600
2016-08-12345.00348.00345.00347.007780026927900
2016-08-10346.00347.00340.00342.006940023735700
2016-08-09345.00347.00342.00347.003990013744000
2016-08-08337.00342.00334.00342.006540022115000
2016-08-05340.00343.00332.00334.008030026947800
2016-08-04342.00344.00334.00335.009620032430000
2016-08-03340.00343.00336.00342.0011760039940200
2016-08-02348.00348.00342.00343.008620029772000
2016-08-01351.00351.00346.00348.007160024919400
2016-07-29347.00355.00344.00351.0010160035498100
2016-07-28349.00350.00343.00348.004650016117400
2016-07-27344.00350.00343.00349.007930027456600
2016-07-26357.00357.00338.00340.0017930062452000
2016-07-25358.00358.00350.00354.0011180039547800
2016-07-22353.00354.00349.00354.005260018517800
2016-07-21352.00359.00347.00356.0012980045926400
2016-07-20353.00353.00341.00347.009450032873900
2016-07-19348.00354.00347.00353.00286300100165800
2016-07-15325.00333.00324.00332.0012850042282700
2016-07-14331.00334.00326.00329.009790032227600
2016-07-13324.00329.00322.00328.0011600037900700
2016-07-12318.00322.00317.00319.0014740047096000
2016-07-11311.00316.00310.00316.0011040034636500
2016-07-08311.00312.00307.00307.006410019829300
2016-07-07314.00314.00306.00308.007680023768400
2016-07-06312.00313.00309.00313.008880027655100
2016-07-05318.00318.00313.00317.005430017150800
2016-07-04319.00321.00316.00318.008140025971200
2016-07-01315.00320.00313.00318.005960018898000
2016-06-30316.00320.00313.00315.0016130050912500
2016-06-29312.00317.00305.00316.0017230053785600
2016-06-28303.00314.00303.00309.0013030040170800
2016-06-27314.00316.00305.00308.0013710042604000
2016-06-24325.00326.00301.00305.0019600061144100
2016-06-23324.00324.00314.00324.008840028301800
2016-06-22322.00323.00310.00313.009140028685300
2016-06-21324.00325.00313.00325.0021180068156500
2016-06-20304.00310.00301.00309.0021900066780100
2016-06-17314.00318.00295.00303.0027570084707300
2016-06-16320.00321.00311.00312.0012320038803900
2016-06-15322.00324.00318.00320.0011830038021600
2016-06-14328.00329.00323.00325.0012010039112300
2016-06-13333.00333.00329.00329.0014820049032100
2016-06-10338.00340.00335.00336.0016670056171400
2016-06-09340.00344.00340.00343.008180027987500
2016-06-08341.00343.00338.00342.009720033189400
2016-06-07345.00347.00335.00340.0022690077312400
2016-06-06351.00351.00345.00346.0013130045645600
2016-06-03351.00354.00350.00352.008230028931500
2016-06-02356.00356.00351.00351.0011190039441500
2016-06-01356.00359.00354.00356.009130032491700
2016-05-31357.00359.00357.00357.006280022470100
2016-05-30359.00359.00355.00357.007150025543000
2016-05-27357.00359.00355.00357.008060028743700
2016-05-26368.00368.00354.00357.0011490041482700
2016-05-25360.00364.00360.00362.006930025078600
2016-05-24359.00360.00357.00358.00273009780800
2016-05-23362.00362.00357.00358.0010600038045700
2016-05-20363.00365.00360.00362.005710020698700
2016-05-19364.00366.00362.00363.003460012586300
2016-05-18357.00367.00357.00366.0013220047992100
2016-05-17356.00357.00353.00357.008800031281600
2016-05-16354.00357.00352.00353.007840027822200
2016-05-13358.00360.00354.00354.0010990039067800
2016-05-12358.00359.00355.00357.007020025095800
2016-05-11363.00365.00359.00359.006680024183500
2016-05-10359.00363.00358.00362.0010070036348400
2016-05-09357.00360.00354.00356.006660023765400
2016-05-06361.00361.00352.00354.0012830045515800
2016-05-02365.00365.00352.00354.0022990082171100
2016-04-28379.00380.00368.00370.0017310064635900
2016-04-27380.00382.00374.00376.0017460066034300
2016-04-26388.00388.00381.00382.0019370074500800
2016-04-25395.00397.00391.00397.0017230067971500
2016-04-22385.00394.00385.00394.0019680076690000
2016-04-21387.00389.00385.00388.0010290039868200
2016-04-20390.00390.00385.00385.0012350047783700
2016-04-19394.00394.00386.00388.0011560044896700
2016-04-18392.00392.00386.00387.0012440048308500
2016-04-15388.00395.00388.00394.0014790057882700
2016-04-14398.00398.00387.00390.0022620088476000
2016-04-13395.00398.00392.00395.008150032186800
2016-04-12395.00395.00389.00392.008350032746200
2016-04-11391.00393.00386.00390.004880019040200
2016-04-08381.00398.00381.00394.0012860050151300
2016-04-07385.00389.00383.00386.008020030944300
2016-04-06390.00390.00383.00386.008470032764200
2016-04-05406.00407.00391.00391.0010540041875300
2016-04-04409.00409.00403.00408.0012610051286800
2016-04-01406.00410.00403.00404.0023420095091600
2016-03-31407.00410.00406.00406.005520022499700
2016-03-30411.00411.00406.00407.009700039664700
2016-03-29410.00416.00410.00414.008330034419700
2016-03-28414.00415.00406.00410.0011100045668000
2016-03-25407.00410.00406.00410.009260037820800
2016-03-24404.00406.00401.00405.0020400082510300
2016-03-23405.00407.00403.00405.006460026163100
2016-03-22410.00410.00403.00407.009840040006600
2016-03-18399.00404.00397.00404.0010460041929800
2016-03-17412.00412.00398.00400.008130032874100
2016-03-16411.00414.00406.00408.004440018202800
2016-03-15413.00416.00406.00410.0010890044796400
2016-03-14405.00412.00403.00411.0012670051711500
2016-03-11399.00408.00395.00405.0019250077373400
2016-03-10396.00401.00396.00398.009600038266300
2016-03-09400.00400.00394.00397.008560033940700
2016-03-08398.00409.00395.00405.00264600105796800
2016-03-07408.00412.00406.00409.006840027932800
2016-03-04404.00410.00403.00410.0011040044970700
2016-03-03402.00408.00402.00407.006090024692500
2016-03-02410.00410.00402.00405.006560026634000
2016-03-01400.00403.00394.00399.007940031689100
2016-02-29422.00422.00400.00400.0013160053652900
2016-02-26427.00427.00413.00415.00268100113430900
2016-02-25398.00410.00398.00407.0018020072944000
2016-02-24385.00398.00384.00392.0012390048450400
2016-02-23403.00403.00388.00388.009970039135200
2016-02-22418.00418.00396.00399.0013570055052400
2016-02-19400.00404.00393.00400.008160032464200
2016-02-18413.00413.00399.00402.0010020040541200
2016-02-17405.00412.00388.00395.008880035366200
2016-02-16381.00414.00381.00400.0022450090420400
2016-02-15377.00392.00377.00390.0021470082679800
2016-02-12375.00380.00365.00366.0024740092013800
2016-02-10415.00416.00389.00397.0021640086728600
2016-02-09419.00425.00410.00412.009590039689800
2016-02-08419.00432.00412.00431.0011740049950400
2016-02-05421.00428.00417.00423.0013280056029000
2016-02-04431.00436.00425.00428.0012950055719700
2016-02-03431.00432.00423.00431.0011160047714300
2016-02-02447.00448.00435.00445.0018780083346700
2016-02-01430.00448.00428.00447.0022530099561400
2016-01-29408.00424.00406.00422.00256500106677100
2016-01-28414.00418.00404.00410.0017910073184200
2016-01-27413.00417.00408.00416.009990041258000
2016-01-26418.00418.00409.00409.008790036408400
2016-01-25411.00418.00410.00416.0010710044388400
2016-01-22396.00410.00395.00410.0016490066311100
2016-01-21395.00408.00388.00388.00317500126620000
2016-01-20423.00423.00402.00403.00307600126418000
2016-01-19420.00423.00416.00418.009300038936200
2016-01-18420.00426.00412.00419.0017520073453800
2016-01-15433.00441.00429.00431.0014220061725900
2016-01-14418.00434.00418.00433.00247400105776500
2016-01-13412.00431.00412.00428.00326900139010600
2016-01-12426.00429.00411.00413.00274900115074500
2016-01-08431.00438.00427.00431.0017030073579400
2016-01-07444.00451.00436.00438.0016870074553900
2016-01-06448.00451.00442.00444.0011460051080900
2016-01-05446.00456.00446.00448.0017410078372800
2016-01-04460.00461.00446.00448.0012330055753900
2015-12-30464.00464.00460.00462.008580039683700
2015-12-29456.00464.00451.00462.008780040213000
2015-12-28443.00457.00438.00456.00247300111090300
2015-12-25440.00444.00429.00431.00348600151263700
2015-12-24447.00453.00441.00442.00288600128630500
2015-12-22450.00459.00444.00444.00246500110668800
2015-12-21450.00453.00442.00450.0021600096649000
2015-12-18446.00466.00445.00456.00419700191795900
2015-12-17448.00453.00444.00446.00403100180836600
2015-12-16435.00456.00430.00449.00925200409747100
2015-12-15458.00459.00415.00418.001216900522969700
2015-12-14466.00467.00458.00463.0018720086655400
2015-12-11474.00476.00470.00473.00259000122594900
2015-12-10466.00468.00464.00466.0018080084155500
2015-12-09473.00475.00467.00470.0017350081630200
2015-12-08475.00476.00472.00474.0013650064733600
2015-12-07479.00480.00474.00474.0011640055423600
2015-12-04476.00479.00474.00475.0020260096501300
2015-12-03480.00482.00478.00480.0012280058857300
2015-12-02474.00478.00473.00477.0019200091385600
2015-12-01470.00472.00468.00472.00233000109542700
2015-11-30470.00471.00468.00469.0014580068424900
2015-11-27469.00470.00467.00470.0011010051596000
2015-11-26468.00469.00465.00467.0018650087213500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog