[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 
2017-04-28471.00476.00471.00473.0016810079653000
2017-04-27469.00473.00468.00471.0017190080898500
2017-04-26468.00472.00465.00471.00385400180715700
2017-04-25483.00488.00483.00486.00347900168833300
2017-04-24480.00484.00479.00482.00326000157002300
2017-04-21478.00479.00475.00479.0016520078860300
2017-04-20471.00478.00471.00475.0015210072358600
2017-04-19468.00474.00468.00471.0015090071088800
2017-04-18467.00470.00465.00468.0013910065043100
2017-04-17461.00463.00458.00461.0019980091955200
2017-04-14465.00466.00461.00464.0014840068756000
2017-04-13465.00468.00462.00465.0019700091590500
2017-04-12470.00471.00465.00468.00220600103171500
2017-04-11474.00475.00471.00472.0015130071550900
2017-04-10477.00479.00473.00477.0019560093230800
2017-04-07471.00476.00469.00471.00231500109152200
2017-04-06480.00481.00468.00470.00298800141370500
2017-04-05483.00485.00480.00481.0018630089749500
2017-04-04488.00489.00480.00481.00256100123735100
2017-04-03492.00492.00488.00488.0011540056546100
2017-03-31496.00497.00488.00488.00230000113324300
2017-03-30491.00497.00490.00494.0014490071740700
2017-03-29496.00496.00488.00491.0020180099160800
2017-03-28494.00494.00488.00492.0017470085754000
2017-03-27495.00495.00486.00488.0017100083653300
2017-03-24488.00493.00484.00492.0018090088755800
2017-03-23483.00486.00480.00484.0019930096176300
2017-03-22493.00493.00482.00482.00313300152718400
2017-03-21496.00499.00494.00495.0017350085979900
2017-03-17500.00501.00494.00496.00243400120757300
2017-03-16497.00502.00495.00500.0012470062262900
2017-03-15499.00504.00496.00497.0020010099824700
2017-03-14497.00499.00495.00499.0011720058264800
2017-03-13496.00499.00494.00496.0019980099092200
2017-03-10499.00499.00492.00495.00261800129673000
2017-03-09497.00498.00493.00495.0017320085670800
2017-03-08500.00500.00493.00493.00261900129886900
2017-03-07515.00516.00491.00492.00808900404489300
2017-03-06524.00527.00519.00522.0014740077180800
2017-03-03527.00529.00518.00520.0016150084302700
2017-03-02525.00532.00523.00525.00352400185843400
2017-03-01516.00522.00510.00522.0016640085887200
2017-02-28513.00516.00509.00516.0010690055004300
2017-02-27522.00523.00507.00509.00265900136666300
2017-02-24513.00518.00513.00516.0010080052031800
2017-02-23514.00525.00512.00516.00294100152082100
2017-02-22517.00517.00511.00514.0010190052371500
2017-02-21518.00518.00514.00518.009210047568000
2017-02-20519.00519.00511.00517.0011360058471100
2017-02-17508.00516.00507.00516.0011610059586700
2017-02-16515.00517.00507.00509.0010750054913000
2017-02-15516.00519.00514.00516.009010046475400
2017-02-14519.00519.00510.00512.0017940092041300
2017-02-13519.00523.00518.00521.0017440090795100
2017-02-10519.00521.00513.00517.0010690055195300
2017-02-09509.00516.00508.00516.0013290068212400
2017-02-08507.00509.00503.00509.007070035827700
2017-02-07511.00511.00504.00506.0012680064167600
2017-02-06518.00518.00510.00516.007580038967700
2017-02-03511.00518.00505.00516.0017510089522100
2017-02-02517.00518.00508.00513.00207300106130000
2017-02-01508.00517.00502.00515.0017360088364700
2017-01-31507.00512.00503.00510.0017170087004100
2017-01-30509.00513.00506.00510.0011610059151400
2017-01-27521.00523.00511.00511.0018480095147300
2017-01-26525.00527.00519.00525.00280100146706900
2017-01-25517.00521.00510.00519.0019170098998400
2017-01-24506.00514.00505.00513.0015980081392500
2017-01-23516.00519.00505.00506.0017930091588100
2017-01-20516.00525.00514.00524.00210000109517900
2017-01-19515.00519.00511.00516.0016420084681500
2017-01-18501.00513.00500.00511.0014330072542700
2017-01-17516.00516.00504.00505.0011340057589400
2017-01-16523.00523.00511.00518.00202900104868400
2017-01-13521.00526.00518.00521.00319100166567600
2017-01-12524.00527.00516.00521.00247500128895900
2017-01-11520.00529.00519.00527.00345700181089900
2017-01-10519.00523.00515.00521.00280900145860400
2017-01-06510.00520.00508.00519.00340200174984300
2017-01-05515.00516.00508.00511.0016200082864900
2017-01-04502.00516.00501.00514.00382900195695400
2016-12-30490.00498.00487.00494.0012360060977900
2016-12-29498.00498.00485.00493.00214400105323700
2016-12-28494.00504.00494.00498.0019150095798700
2016-12-27492.00507.00492.00503.0018600093157100
2016-12-26512.00512.00499.00501.00264800133795600
2016-12-22512.00512.00505.00511.00253000128754100
2016-12-21512.00519.00503.00512.00433300221690000
2016-12-20500.00512.00500.00509.00499900252999200
2016-12-19500.00500.00495.00498.00267500133372200
2016-12-16488.00498.00486.00496.00589300290706400
2016-12-15472.00485.00471.00485.00542300260827100
2016-12-14447.00476.00447.00474.00894800414217100
2016-12-13440.00445.00432.00445.00662800290801500
2016-12-12428.00430.00422.00425.008380035711500
2016-12-09428.00430.00427.00430.0014490062128400
2016-12-08422.00430.00422.00429.0021990093883900
2016-12-07419.00424.00419.00423.0019190080947100
2016-12-06415.00418.00413.00418.0019620081645300
2016-12-05413.00413.00409.00412.008660035647900
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

   ※ 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