[4781 東証2部] 日本ハウズイング 日足 時系列データ

[4781 東証2部] 日本ハウズイング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-173110.003120.003110.003120.00200623000
2017-08-163105.003110.003105.003110.00300932000
2017-08-1500
2017-08-1400
2017-08-103290.003290.003090.003175.00400012580500
2017-08-093300.003300.003250.003300.004001310000
2017-08-0800
2017-08-073300.003300.003240.003300.004001314000
2017-08-043210.003235.003210.003235.00200644500
2017-08-033215.003215.003215.003215.00100321500
2017-08-023300.003300.003230.003230.00200653000
2017-08-013300.003300.003300.003300.00100330000
2017-07-313250.003300.003250.003300.0015004905500
2017-07-283250.003250.003155.003155.007002263000
2017-07-273300.003350.003300.003320.00350011609000
2017-07-263185.003225.003170.003225.0030009576500
2017-07-253125.003170.003120.003170.00440013763000
2017-07-243115.003125.003110.003125.009002805500
2017-07-213110.003110.003110.003110.00200622000
2017-07-203115.003115.003115.003115.00300934500
2017-07-193100.003100.003100.003100.00100310000
2017-07-183060.003065.003055.003060.008002448000
2017-07-1400
2017-07-133070.003070.003060.003060.006001841000
2017-07-123070.003070.003070.003070.00100307000
2017-07-113075.003075.003065.003065.007002150500
2017-07-103090.003090.003075.003075.007002160000
2017-07-073125.003125.003065.003065.004001238000
2017-07-0600
2017-07-053075.003075.003075.003075.00100307500
2017-07-043100.003100.003100.003100.00100310000
2017-07-033100.003100.003100.003100.0011003410000
2017-06-303100.003100.003070.003095.0015004643500
2017-06-293100.003100.003080.003095.0012003717500
2017-06-283085.003085.003070.003070.007002155500
2017-06-273100.003100.003100.003100.0010003100000
2017-06-263095.003095.003080.003095.0016004950500
2017-06-233095.003095.003095.003095.007002166500
2017-06-223085.003085.003080.003080.008002464500
2017-06-213085.003085.003085.003085.005001542500
2017-06-203085.003085.003085.003085.004001234000
2017-06-193105.003105.003085.003085.0012003714000
2017-06-163125.003125.003125.003125.005001562500
2017-06-153125.003125.003125.003125.00100312500
2017-06-1400
2017-06-133125.003125.003125.003125.00300937500
2017-06-123095.003095.003095.003095.008002476000
2017-06-093125.003125.003125.003125.00100312500
2017-06-0800
2017-06-0700
2017-06-063150.003150.003120.003125.004001252500
2017-06-053140.003140.003140.003140.00100314000
2017-06-023140.003140.003140.003140.00100314000
2017-06-013150.003150.003150.003150.004001260000
2017-05-3100
2017-05-3000
2017-05-293140.003150.003140.003150.0019005971000
2017-05-263150.003150.003150.003150.0010003150000
2017-05-253150.003150.003150.003150.008002520000
2017-05-2400
2017-05-233130.003130.003130.003130.00200626000
2017-05-223140.003140.003130.003130.0012003757000
2017-05-193095.003140.003095.003140.004001247000
2017-05-183120.003120.003065.003065.00300925000
2017-05-173125.003125.003125.003125.00100312500
2017-05-163100.003100.003100.003100.0021006510000
2017-05-153125.003125.003125.003125.00100312500
2017-05-1200
2017-05-113130.003145.003105.003145.005001562000
2017-05-103100.003100.003055.003095.005001537000
2017-05-093050.003105.003050.003100.007002155500
2017-05-083020.003035.003015.003015.004001210000
2017-05-0200
2017-05-013060.003060.003060.003060.00200612000
2017-04-2800
2017-04-273025.003025.003000.003000.0010003017500
2017-04-263040.003050.003025.003025.0010003040500
2017-04-253015.003040.003010.003040.0010003019000
2017-04-243030.003030.003005.003015.008002413000
2017-04-213030.003030.003030.003030.00100303000
2017-04-202990.003000.002990.003000.004001197000
2017-04-192990.002990.002990.002990.00300897000
2017-04-1800
2017-04-172985.002990.002980.002980.005001493000
2017-04-143005.003005.002985.002985.00300899500
2017-04-133015.003015.003005.003005.00300903000
2017-04-123095.003095.003045.003050.0013003969000
2017-04-113070.003070.003070.003070.00100307000
2017-04-1000
2017-04-0700
2017-04-063075.003085.003075.003080.00300924000
2017-04-053080.003090.003080.003090.00200617000
2017-04-0400
2017-04-033085.003100.003085.003100.00300928500
2017-03-313100.003100.003100.003100.00100310000
2017-03-303075.003090.003075.003090.00300925500
2017-03-293160.003160.003090.003090.004001257000
2017-03-283185.003185.003110.003150.0019005990000
2017-03-273190.003190.003050.003120.00340010542000
2017-03-243170.003170.003170.003170.009002853000
2017-03-233150.003170.003150.003170.00200632000
2017-03-223140.003170.003130.003130.0012003797000
2017-03-213160.003170.003160.003170.004001266000
2017-03-173120.003130.003120.003130.004001251000
2017-03-1600
2017-03-153100.003120.003100.003120.0025007786000
2017-03-1400
2017-03-133100.003100.003085.003100.008002475500
2017-03-103095.003100.003095.003100.007002167000
2017-03-093095.003100.003095.003095.009002787000
2017-03-083090.003090.003090.003090.004001236000
2017-03-073100.003115.003075.003075.00380011744500
2017-03-063085.003180.003065.003125.00940029070000
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-283085.003085.003085.003085.008002468000
2017-02-273065.003065.003065.003065.006001839000
2017-02-243065.003065.003065.003065.0025007662500
2017-02-233090.003090.003085.003085.00200617500
2017-02-223080.003080.003065.003065.004001229000
2017-02-213085.003085.003085.003085.004001234000
2017-02-203095.003095.003085.003085.00200618000
2017-02-173085.003085.003085.003085.00200617000
2017-02-1600
2017-02-153030.003030.003030.003030.00100303000
2017-02-1400
2017-02-133025.003025.003025.003025.00100302500
2017-02-1000
2017-02-093020.003020.003020.003020.005001510000
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-033075.003075.003075.003075.00100307500
2017-02-023055.003090.003055.003090.005001534500
2017-02-013095.003095.003080.003080.004001236500
2017-01-313080.003100.003075.003100.006001849500
2017-01-3000
2017-01-273035.003045.003035.003045.0022006678000
2017-01-263070.003100.003070.003100.0021006467000
2017-01-253090.003090.003090.003090.0011003399000
2017-01-243100.003100.003100.003100.00200620000
2017-01-2300
2017-01-203085.003085.003085.003085.00300925500
2017-01-193100.003100.003100.003100.00100310000
2017-01-183080.003080.003080.003080.00100308000
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-123080.003125.003080.003125.00200620500
2017-01-113075.003075.003075.003075.00200615000
2017-01-103075.003100.003075.003100.004001232500
2017-01-063130.003130.003100.003100.004001249000
2017-01-053125.003130.003125.003130.007002188000
2017-01-043075.003130.003075.003125.00300933000
2016-12-303090.003090.003080.003080.00200617000
2016-12-293085.003130.003085.003130.00200621500
2016-12-283085.003085.003085.003085.004001234000
2016-12-273135.003135.003070.003070.0019005946500
2016-12-263095.003100.003095.003100.0024007431000
2016-12-223100.003100.003095.003100.0021006509500
2016-12-213100.003100.003100.003100.00200620000
2016-12-203105.003105.003105.003105.00300931500
2016-12-193080.003120.003080.003120.0010003088000
2016-12-163090.003095.003090.003090.009002782000
2016-12-1500
2016-12-143080.003085.003080.003085.00200616500
2016-12-1300
2016-12-123080.003080.003080.003080.0010003080000
2016-12-093105.003105.003095.003095.0013004034500
2016-12-083090.003115.003075.003115.0016004953000
2016-12-073080.003090.003075.003090.0015004620500
2016-12-0600
2016-12-053080.003150.003080.003150.0011003405500
2016-12-0200
2016-12-013075.003190.003065.003120.0010003094000
2016-11-303145.003145.003145.003145.00100314500
2016-11-293075.003080.003060.003080.0013003997500
2016-11-283080.003085.003080.003080.0010003081000
2016-11-253020.003020.003020.003020.005001510000
2016-11-243060.003060.003020.003020.008002439000
2016-11-2200
2016-11-213090.003090.003060.003060.0015004622000
2016-11-1800
2016-11-173090.003090.003080.003080.004001234500
2016-11-163080.003080.003080.003080.00100308000
2016-11-153035.003080.003035.003080.005001522000
2016-11-143100.003100.003040.003090.009002770000
2016-11-1100
2016-11-1000
2016-11-093090.003090.003060.003060.006001840000
2016-11-083100.003100.003100.003100.00100310000
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-283030.003030.003030.003030.00100303000
2016-10-273085.003085.003085.003085.008002468000
2016-10-263050.003055.003050.003055.0011003355500
2016-10-253085.003095.003085.003095.007002161500
2016-10-243090.003135.003045.003055.0026008052000
2016-10-213065.003070.003065.003070.00300920500
2016-10-203065.003065.003065.003065.00200613000
2016-10-193050.003050.003050.003050.00100305000
2016-10-1800
2016-10-173045.003065.003015.003015.005001520000
2016-10-1400
2016-10-133040.003040.003040.003040.00100304000
2016-10-123035.003035.003035.003035.00100303500
2016-10-113035.003035.003035.003035.00100303500
2016-10-0700
2016-10-0600
2016-10-053040.003060.003040.003060.00300915000
2016-10-043060.003060.003060.003060.00100306000
2016-10-0300
2016-09-3000
2016-09-293100.003100.003100.003100.00100310000
2016-09-2800
2016-09-273170.003170.003170.003170.007002219000
2016-09-263180.003180.003180.003180.0010003180000
2016-09-233190.003190.003190.003190.008002552000
2016-09-213060.003125.003060.003065.0015004633000
2016-09-203055.003060.003055.003060.004001222500
2016-09-163085.003090.003070.003070.00300924500
2016-09-153195.003195.003195.003195.00100319500
2016-09-1400
2016-09-1300
2016-09-123010.003065.003010.003065.00200607500
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-313035.003035.003010.003010.00200604500
2016-08-302981.003035.002981.003035.00200601600
2016-08-293095.003095.002981.003030.0015004597100
2016-08-263145.003145.003100.003100.0011003443000
2016-08-253130.003145.003130.003145.009002820000
2016-08-243185.003185.003185.003185.004001274000
2016-08-233180.003180.003180.003180.00100318000
2016-08-223145.003195.003145.003180.009002855000
2016-08-193135.003135.003135.003135.00300940500
2016-08-183135.003135.003135.003135.00200627000
2016-08-173135.003135.003135.003135.00100313500
2016-08-163185.003185.003185.003185.00100318500
2016-08-153225.003225.003200.003200.00300962500
2016-08-123295.003295.003295.003295.00100329500

   ※ 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