[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 
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
2016-08-103230.003230.003230.003230.00300969000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-013300.003300.003300.003300.00100330000
2016-07-293270.003270.003270.003270.00100327000
2016-07-283160.003200.003160.003200.005001584000
2016-07-273300.003300.003230.003230.0030009892500
2016-07-263320.003330.003320.003330.0018005977000
2016-07-253300.003300.003260.003260.0023007579000
2016-07-223375.003430.003375.003405.006002037500
2016-07-213400.003445.003375.003375.0014004754500
2016-07-2000
2016-07-193400.003400.003400.003400.00100340000
2016-07-153280.003335.003280.003335.00300995000
2016-07-1400
2016-07-1300
2016-07-123280.003280.003280.003280.00100328000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-053210.003210.003210.003210.00200642000
2016-07-043345.003345.003275.003275.0010003338000
2016-07-013340.003340.003300.003300.0011003669500
2016-06-303220.003290.003220.003290.0011003556000
2016-06-293100.003100.003100.003100.00100310000
2016-06-283110.003110.003095.003100.0013004035000
2016-06-273080.003080.003080.003080.006001848000
2016-06-243100.003100.003100.003100.006001860000
2016-06-2300
2016-06-223020.003020.003020.003020.00300906000
2016-06-213005.003015.003005.003015.00200602000
2016-06-203070.003070.003000.003000.00200607000
2016-06-173000.003000.002980.002981.005001492300
2016-06-163000.003000.003000.003000.00100300000
2016-06-1500
2016-06-143050.003050.002855.002855.008002368000
2016-06-133120.003120.003120.003120.00100312000
2016-06-103090.003095.003090.003095.00200618500
2016-06-093095.003095.003095.003095.006001857000
2016-06-0800
2016-06-0700
2016-06-063060.003095.003060.003095.00300921500
2016-06-033050.003060.002988.003060.0027008158700
2016-06-023055.003055.003050.003050.009002749000
2016-06-013065.003100.003065.003095.00300926000
2016-05-313135.003135.003070.003085.0018005551000
2016-05-303155.003155.003155.003155.00300946500
2016-05-273250.003250.003225.003225.0011003565500
2016-05-263210.003210.003195.003195.009002886000
2016-05-253150.003150.003140.003140.009002833000
2016-05-243100.003220.003100.003220.007002209500
2016-05-233050.003050.003050.003050.005001525000
2016-05-203060.003115.003050.003050.0032009840500
2016-05-193040.003095.003040.003050.006001833500
2016-05-183110.003125.003030.003030.0014004333000
2016-05-173205.003205.003135.003180.0012003806500
2016-05-1600
2016-05-133320.003345.003200.003200.0026008611500
2016-05-123450.003450.003355.003355.008002709000
2016-05-113570.003570.003570.003570.00100357000
2016-05-103420.003420.003365.003365.006002028000
2016-05-0900
2016-05-063415.003420.003415.003420.00200683500
2016-05-023430.003495.003415.003415.0016005558000
2016-04-283520.003520.003430.003430.008002794000
2016-04-273590.003590.003590.003590.006002154000
2016-04-263645.003645.003565.003580.0013004684000
2016-04-253610.003610.003610.003610.006002166000
2016-04-223610.003650.003610.003650.007002531000
2016-04-213700.003700.003600.003630.0019006910000
2016-04-203630.003680.003610.003670.0018006542500
2016-04-193650.003650.003650.003650.003001095000
2016-04-1800
2016-04-153600.003600.003600.003600.00200720000
2016-04-1400
2016-04-133580.003580.003575.003580.005001789500
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-053680.003680.003680.003680.00100368000
2016-04-0400
2016-04-013700.003700.003700.003700.003001110000
2016-03-313700.003705.003700.003705.003001110500
2016-03-3000
2016-03-293640.003640.003640.003640.00200728000
2016-03-283700.003700.003670.003670.0010003694000
2016-03-253710.003710.003710.003710.0010003710000
2016-03-243715.003730.003715.003730.0010003716500
2016-03-233705.003710.003700.003710.005001852500
2016-03-223730.003735.003700.003700.009003353500
2016-03-183735.003790.003735.003790.004001499500
2016-03-173750.003750.003750.003750.004001500000
2016-03-163790.003790.003790.003790.00100379000
2016-03-153735.003735.003735.003735.00100373500
2016-03-143770.003770.003765.003765.00200753500
2016-03-113710.003710.003710.003710.00100371000
2016-03-103795.003795.003725.003760.003001128000
2016-03-093710.003710.003710.003710.0010003710000
2016-03-0800
2016-03-0700
2016-03-043710.003710.003710.003710.00100371000
2016-03-0300
2016-03-023750.003750.003710.003710.003001121000
2016-03-0100
2016-02-293830.003830.003820.003820.007002679000
2016-02-263785.003785.003760.003760.0017006431500
2016-02-253785.003790.003785.003790.009003407500
2016-02-243800.003800.003800.003800.0011004180000
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-173755.003755.003755.003755.00100375500
2016-02-163725.003755.003725.003755.003001122500
2016-02-1500
2016-02-123740.003795.003700.003795.003001123500
2016-02-103830.003830.003700.003700.0012004507500
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-043900.003900.003900.003900.006002340000
2016-02-033955.003955.003955.003955.00100395500
2016-02-023950.003950.003905.003905.003001176000
2016-02-013950.003950.003950.003950.00100395000
2016-01-2900
2016-01-2800
2016-01-273940.003940.003940.003940.005001970000
2016-01-263920.003920.003900.003910.008003132000
2016-01-253860.003920.003860.003920.009003485000
2016-01-223915.003930.003900.003930.007002738500
2016-01-213910.003910.003910.003910.00100391000
2016-01-203900.003930.003900.003930.00200783000
2016-01-193850.003900.003850.003890.005001939000
2016-01-183660.003840.003650.003650.005001883000
2016-01-153750.003800.003660.003660.005001867000
2016-01-143750.003750.003750.003750.00100375000
2016-01-1300
2016-01-123760.003765.003755.003765.005001880000
2016-01-0800
2016-01-073970.003970.003970.003970.00200794000
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-293965.003970.003965.003970.0013005155000
2015-12-283845.003910.003845.003910.0017006549000
2015-12-253885.003885.003825.003845.0024009266000
2015-12-243835.003860.003835.003860.004001536500
2015-12-223825.003825.003825.003825.00100382500
2015-12-213730.003830.003730.003825.006002257500
2015-12-183800.003800.003800.003800.00100380000
2015-12-173800.003800.003795.003795.00200759500
2015-12-163770.003770.003770.003770.00100377000
2015-12-1500
2015-12-1400
2015-12-113770.003770.003770.003770.00100377000
2015-12-103710.003710.003710.003710.00100371000
2015-12-093775.003780.003775.003780.0010003775500
2015-12-083755.003755.003755.003755.0010003755000
2015-12-073790.003850.003790.003825.0023008760500
2015-12-043725.003725.003720.003720.004001489500
2015-12-033750.003785.003750.003755.005001880500
2015-12-023750.003750.003715.003715.008002994000
2015-12-013690.003690.003690.003690.00100369000
2015-11-303700.003700.003655.003655.0012004417000
2015-11-273725.003725.003680.003680.0010003716500

   ※ 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