日本ハウスホールディングス(1873)の株価時系列情報
日本ハウスホールディングス(1873)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 180 | 193 | 180 | 193 | 413,000 |
| 2006/12/28 | 178 | 185 | 175 | 175 | 29,000 |
| 2006/12/27 | 177 | 177 | 175 | 176 | 13,000 |
| 2006/12/26 | 182 | 182 | 174 | 175 | 69,000 |
| 2006/12/25 | 184 | 184 | 178 | 178 | 68,000 |
| 2006/12/22 | 190 | 190 | 186 | 187 | 42,000 |
| 2006/12/21 | 191 | 192 | 190 | 190 | 50,000 |
| 2006/12/20 | 193 | 194 | 190 | 192 | 54,000 |
| 2006/12/19 | 191 | 195 | 190 | 195 | 80,000 |
| 2006/12/18 | 193 | 194 | 191 | 191 | 31,000 |
| 2006/12/15 | 191 | 195 | 190 | 191 | 154,000 |
| 2006/12/14 | 198 | 200 | 196 | 196 | 47,000 |
| 2006/12/13 | 200 | 214 | 195 | 198 | 275,000 |
| 2006/12/12 | 194 | 194 | 189 | 191 | 115,000 |
| 2006/12/11 | 202 | 203 | 188 | 197 | 167,000 |
| 2006/12/08 | 200 | 207 | 200 | 204 | 337,000 |
| 2006/12/07 | 205 | 205 | 187 | 196 | 386,000 |
| 2006/12/06 | 216 | 216 | 204 | 208 | 183,000 |
| 2006/12/05 | 234 | 235 | 212 | 216 | 212,000 |
| 2006/12/04 | 235 | 237 | 230 | 234 | 131,000 |
| 2006/12/01 | 246 | 250 | 246 | 250 | 76,000 |
| 2006/11/30 | 245 | 249 | 244 | 249 | 43,000 |
| 2006/11/29 | 250 | 250 | 230 | 241 | 46,000 |
| 2006/11/28 | 267 | 267 | 251 | 257 | 21,000 |
| 2006/11/27 | 280 | 280 | 268 | 270 | 36,000 |
| 2006/11/24 | 270 | 274 | 269 | 269 | 34,000 |
| 2006/11/21 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/11/20 | 292 | 292 | 280 | 285 | 26,000 |
| 2006/11/17 | 290 | 290 | 285 | 290 | 9,000 |
| 2006/11/16 | 291 | 291 | 290 | 290 | 3,000 |
| 2006/11/15 | 293 | 293 | 291 | 291 | 12,000 |
| 2006/11/14 | 290 | 292 | 290 | 292 | 5,000 |
| 2006/11/13 | 292 | 292 | 292 | 292 | 1,000 |
| 2006/11/10 | 290 | 292 | 290 | 292 | 6,000 |
| 2006/11/09 | 299 | 299 | 290 | 298 | 9,000 |
| 2006/11/08 | 293 | 297 | 291 | 297 | 19,000 |
| 2006/11/07 | 298 | 298 | 298 | 298 | 1,000 |
| 2006/11/06 | 295 | 295 | 293 | 294 | 14,000 |
| 2006/11/02 | 300 | 300 | 294 | 294 | 55,000 |
| 2006/11/01 | 298 | 299 | 294 | 294 | 7,000 |
| 2006/10/31 | 294 | 300 | 294 | 296 | 8,000 |
| 2006/10/30 | 295 | 295 | 294 | 294 | 10,000 |
| 2006/10/27 | 302 | 302 | 293 | 295 | 9,000 |
| 2006/10/26 | 299 | 299 | 291 | 297 | 31,000 |
| 2006/10/25 | 299 | 299 | 291 | 294 | 20,000 |
| 2006/10/24 | 300 | 300 | 299 | 300 | 20,000 |
| 2006/10/23 | 298 | 300 | 298 | 299 | 10,000 |
| 2006/10/20 | 299 | 300 | 297 | 300 | 26,000 |
| 2006/10/19 | 300 | 300 | 294 | 299 | 11,000 |
| 2006/10/18 | 292 | 293 | 292 | 293 | 5,000 |
| 2006/10/17 | 298 | 301 | 298 | 300 | 7,000 |
| 2006/10/16 | 300 | 300 | 299 | 299 | 11,000 |
| 2006/10/13 | 291 | 291 | 291 | 291 | 3,000 |
| 2006/10/12 | 291 | 291 | 290 | 290 | 4,000 |
| 2006/10/11 | 298 | 298 | 291 | 291 | 5,000 |
| 2006/10/10 | 299 | 300 | 299 | 300 | 3,000 |
| 2006/10/06 | 300 | 300 | 300 | 300 | 10,000 |
| 2006/10/05 | 302 | 302 | 300 | 300 | 21,000 |
| 2006/10/04 | 300 | 305 | 300 | 302 | 12,000 |
| 2006/10/03 | 303 | 303 | 294 | 300 | 19,000 |
| 2006/10/02 | 310 | 310 | 301 | 301 | 15,000 |
| 2006/09/29 | 308 | 308 | 307 | 308 | 9,000 |
| 2006/09/28 | 310 | 310 | 305 | 306 | 24,000 |
| 2006/09/27 | 310 | 311 | 309 | 310 | 10,000 |
| 2006/09/26 | 313 | 313 | 308 | 309 | 27,000 |
| 2006/09/25 | 310 | 311 | 310 | 310 | 13,000 |
| 2006/09/22 | 311 | 311 | 309 | 309 | 14,000 |
| 2006/09/21 | 311 | 312 | 309 | 309 | 18,000 |
| 2006/09/20 | 310 | 310 | 308 | 308 | 24,000 |
| 2006/09/19 | 310 | 310 | 310 | 310 | 5,000 |
| 2006/09/15 | 310 | 310 | 310 | 310 | 4,000 |
| 2006/09/14 | 314 | 315 | 309 | 310 | 14,000 |
| 2006/09/13 | 310 | 314 | 309 | 314 | 14,000 |
| 2006/09/12 | 310 | 314 | 309 | 310 | 5,000 |
| 2006/09/11 | 315 | 315 | 309 | 309 | 12,000 |
| 2006/09/08 | 312 | 312 | 312 | 312 | 6,000 |
| 2006/09/07 | 311 | 319 | 309 | 319 | 26,000 |
| 2006/09/06 | 309 | 311 | 309 | 311 | 13,000 |
| 2006/09/05 | 314 | 314 | 311 | 311 | 6,000 |
| 2006/09/04 | 313 | 314 | 312 | 314 | 10,000 |
| 2006/09/01 | 315 | 315 | 313 | 313 | 8,000 |
| 2006/08/31 | 318 | 318 | 310 | 313 | 29,000 |
| 2006/08/30 | 315 | 320 | 315 | 320 | 5,000 |
| 2006/08/29 | 320 | 320 | 315 | 315 | 14,000 |
| 2006/08/28 | 315 | 320 | 310 | 320 | 62,000 |
| 2006/08/25 | 313 | 315 | 310 | 315 | 39,000 |
| 2006/08/24 | 313 | 313 | 310 | 311 | 21,000 |
| 2006/08/23 | 313 | 313 | 310 | 310 | 14,000 |
| 2006/08/22 | 310 | 315 | 306 | 315 | 18,000 |
| 2006/08/21 | 315 | 315 | 306 | 306 | 21,000 |
| 2006/08/18 | 307 | 310 | 305 | 305 | 39,000 |
| 2006/08/17 | 309 | 309 | 304 | 306 | 35,000 |
| 2006/08/16 | 304 | 304 | 303 | 304 | 28,000 |
| 2006/08/15 | 306 | 308 | 303 | 304 | 20,000 |
| 2006/08/14 | 304 | 305 | 304 | 305 | 3,000 |
| 2006/08/11 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/08/10 | 309 | 322 | 309 | 315 | 27,000 |
| 2006/08/09 | 301 | 307 | 300 | 307 | 9,000 |
| 2006/08/08 | 302 | 302 | 302 | 302 | 3,000 |
| 2006/08/07 | 313 | 313 | 301 | 301 | 25,000 |
| 2006/08/04 | 305 | 305 | 305 | 305 | 2,000 |
| 2006/08/03 | 305 | 305 | 305 | 305 | 5,000 |
| 2006/08/02 | 305 | 310 | 305 | 305 | 18,000 |
| 2006/08/01 | 308 | 308 | 303 | 303 | 9,000 |
| 2006/07/31 | 314 | 314 | 308 | 308 | 2,000 |
| 2006/07/28 | 305 | 310 | 305 | 310 | 10,000 |
| 2006/07/27 | 304 | 310 | 304 | 310 | 17,000 |
| 2006/07/26 | 315 | 315 | 303 | 310 | 31,000 |
| 2006/07/25 | 310 | 310 | 305 | 310 | 12,000 |
| 2006/07/24 | 311 | 311 | 310 | 310 | 9,000 |
| 2006/07/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/07/20 | 320 | 320 | 310 | 310 | 19,000 |
| 2006/07/19 | 311 | 313 | 306 | 313 | 20,000 |
| 2006/07/18 | 321 | 321 | 310 | 316 | 31,000 |
| 2006/07/14 | 316 | 316 | 316 | 316 | 11,000 |
| 2006/07/13 | 319 | 321 | 315 | 316 | 32,000 |
| 2006/07/12 | 332 | 332 | 325 | 325 | 51,000 |
| 2006/07/11 | 316 | 317 | 316 | 317 | 2,000 |
| 2006/07/10 | 312 | 319 | 311 | 319 | 27,000 |
| 2006/07/07 | 314 | 316 | 314 | 315 | 15,000 |
| 2006/07/06 | 314 | 314 | 310 | 314 | 10,000 |
| 2006/07/05 | 314 | 314 | 314 | 314 | 9,000 |
| 2006/07/04 | 314 | 314 | 314 | 314 | 5,000 |
| 2006/07/03 | 322 | 322 | 310 | 317 | 18,000 |
| 2006/06/30 | 321 | 321 | 313 | 313 | 7,000 |
| 2006/06/29 | 314 | 315 | 314 | 315 | 10,000 |
| 2006/06/28 | 315 | 316 | 314 | 314 | 18,000 |
| 2006/06/27 | 310 | 315 | 310 | 315 | 7,000 |
| 2006/06/26 | 326 | 326 | 315 | 315 | 25,000 |
| 2006/06/23 | 315 | 330 | 315 | 316 | 27,000 |
| 2006/06/22 | 310 | 316 | 310 | 314 | 6,000 |
| 2006/06/21 | 310 | 310 | 307 | 307 | 5,000 |
| 2006/06/20 | 323 | 323 | 311 | 311 | 15,000 |
| 2006/06/19 | 310 | 313 | 310 | 313 | 26,000 |
| 2006/06/16 | 310 | 311 | 310 | 310 | 24,000 |
| 2006/06/15 | 312 | 312 | 310 | 310 | 32,000 |
| 2006/06/14 | 311 | 311 | 311 | 311 | 9,000 |
| 2006/06/13 | 310 | 311 | 306 | 310 | 14,000 |
| 2006/06/12 | 308 | 310 | 301 | 310 | 23,000 |
| 2006/06/09 | 290 | 303 | 290 | 303 | 21,000 |
| 2006/06/08 | 310 | 310 | 296 | 296 | 29,000 |
| 2006/06/07 | 306 | 311 | 301 | 311 | 33,000 |
| 2006/06/06 | 316 | 316 | 303 | 306 | 20,000 |
| 2006/06/05 | 320 | 320 | 320 | 320 | 3,000 |
| 2006/06/02 | 336 | 336 | 311 | 320 | 20,000 |
| 2006/06/01 | 331 | 331 | 323 | 331 | 7,000 |
| 2006/05/31 | 320 | 340 | 306 | 340 | 50,000 |
| 2006/05/30 | 335 | 335 | 325 | 335 | 7,000 |
| 2006/05/29 | 335 | 338 | 335 | 335 | 9,000 |
| 2006/05/26 | 339 | 339 | 334 | 334 | 45,000 |
| 2006/05/25 | 338 | 338 | 334 | 335 | 39,000 |
| 2006/05/24 | 337 | 337 | 337 | 337 | 3,000 |
| 2006/05/23 | 344 | 345 | 336 | 339 | 15,000 |
| 2006/05/22 | 350 | 350 | 349 | 349 | 72,000 |
| 2006/05/19 | 330 | 335 | 330 | 335 | 17,000 |
| 2006/05/18 | 329 | 330 | 322 | 330 | 46,000 |
| 2006/05/17 | 341 | 342 | 325 | 330 | 35,000 |
| 2006/05/16 | 350 | 350 | 342 | 342 | 32,000 |
| 2006/05/15 | 350 | 353 | 350 | 350 | 17,000 |
| 2006/05/12 | 350 | 351 | 349 | 350 | 32,000 |
| 2006/05/11 | 353 | 353 | 352 | 352 | 35,000 |
| 2006/05/10 | 352 | 355 | 350 | 353 | 62,000 |
| 2006/05/09 | 351 | 351 | 350 | 351 | 51,000 |
| 2006/05/08 | 355 | 355 | 347 | 351 | 40,000 |
| 2006/05/02 | 352 | 352 | 347 | 347 | 16,000 |
| 2006/05/01 | 348 | 348 | 345 | 345 | 10,000 |
| 2006/04/28 | 348 | 350 | 348 | 348 | 8,000 |
| 2006/04/27 | 345 | 346 | 345 | 345 | 10,000 |
| 2006/04/26 | 350 | 354 | 344 | 346 | 105,000 |
| 2006/04/25 | 345 | 346 | 345 | 346 | 32,000 |
| 2006/04/24 | 350 | 350 | 340 | 350 | 61,000 |
| 2006/04/21 | 350 | 352 | 348 | 350 | 47,000 |
| 2006/04/20 | 351 | 351 | 350 | 350 | 78,000 |
| 2006/04/19 | 351 | 354 | 350 | 352 | 59,000 |
| 2006/04/18 | 350 | 351 | 348 | 351 | 40,000 |
| 2006/04/17 | 353 | 357 | 350 | 351 | 52,000 |
| 2006/04/14 | 350 | 358 | 350 | 358 | 22,000 |
| 2006/04/13 | 359 | 360 | 350 | 350 | 36,000 |
| 2006/04/12 | 350 | 360 | 346 | 360 | 45,000 |
| 2006/04/11 | 354 | 354 | 347 | 350 | 61,000 |
| 2006/04/10 | 366 | 367 | 359 | 359 | 131,000 |
| 2006/04/07 | 345 | 370 | 345 | 367 | 276,000 |
| 2006/04/06 | 321 | 341 | 320 | 341 | 213,000 |
| 2006/04/05 | 320 | 325 | 320 | 325 | 62,000 |
| 2006/04/04 | 310 | 326 | 309 | 324 | 137,000 |
| 2006/04/03 | 310 | 311 | 305 | 310 | 39,000 |
| 2006/03/31 | 305 | 305 | 299 | 300 | 30,000 |
| 2006/03/30 | 299 | 305 | 299 | 304 | 26,000 |
| 2006/03/29 | 296 | 300 | 295 | 295 | 42,000 |
| 2006/03/28 | 292 | 296 | 290 | 296 | 50,000 |
| 2006/03/27 | 293 | 293 | 285 | 290 | 37,000 |
| 2006/03/24 | 284 | 294 | 284 | 288 | 16,000 |
| 2006/03/23 | 292 | 294 | 284 | 284 | 32,000 |
| 2006/03/22 | 283 | 289 | 283 | 289 | 10,000 |
| 2006/03/20 | 289 | 289 | 280 | 285 | 30,000 |
| 2006/03/17 | 273 | 283 | 273 | 282 | 19,000 |
| 2006/03/16 | 289 | 289 | 274 | 275 | 79,000 |
| 2006/03/15 | 278 | 295 | 278 | 295 | 30,000 |
| 2006/03/14 | 278 | 280 | 276 | 277 | 5,000 |
| 2006/03/13 | 275 | 285 | 273 | 281 | 26,000 |
| 2006/03/10 | 280 | 285 | 276 | 277 | 12,000 |
| 2006/03/09 | 272 | 274 | 272 | 274 | 6,000 |
| 2006/03/08 | 276 | 276 | 272 | 272 | 15,000 |
| 2006/03/07 | 282 | 282 | 275 | 275 | 5,000 |
| 2006/03/06 | 276 | 283 | 275 | 283 | 18,000 |
| 2006/03/03 | 277 | 282 | 270 | 271 | 31,000 |
| 2006/03/02 | 287 | 287 | 277 | 277 | 7,000 |
| 2006/03/01 | 280 | 280 | 277 | 278 | 33,000 |
| 2006/02/28 | 291 | 291 | 281 | 285 | 30,000 |
| 2006/02/27 | 291 | 295 | 286 | 286 | 37,000 |
| 2006/02/24 | 281 | 283 | 278 | 281 | 49,000 |
| 2006/02/23 | 278 | 290 | 278 | 290 | 7,000 |
| 2006/02/22 | 273 | 280 | 273 | 276 | 22,000 |
| 2006/02/21 | 260 | 272 | 260 | 268 | 34,000 |
| 2006/02/20 | 280 | 280 | 260 | 261 | 105,000 |
| 2006/02/17 | 285 | 295 | 280 | 288 | 67,000 |
| 2006/02/16 | 285 | 290 | 285 | 290 | 16,000 |
| 2006/02/15 | 292 | 295 | 292 | 293 | 10,000 |
| 2006/02/14 | 296 | 300 | 280 | 300 | 42,000 |
| 2006/02/13 | 310 | 310 | 297 | 297 | 28,000 |
| 2006/02/10 | 320 | 320 | 306 | 316 | 54,000 |
| 2006/02/09 | 322 | 323 | 320 | 320 | 33,000 |
| 2006/02/08 | 324 | 324 | 320 | 322 | 46,000 |
| 2006/02/07 | 321 | 325 | 321 | 321 | 20,000 |
| 2006/02/06 | 322 | 325 | 320 | 321 | 27,000 |
| 2006/02/03 | 321 | 325 | 320 | 321 | 21,000 |
| 2006/02/02 | 327 | 327 | 321 | 326 | 101,000 |
| 2006/02/01 | 328 | 328 | 320 | 321 | 87,000 |
| 2006/01/31 | 319 | 325 | 319 | 323 | 71,000 |
| 2006/01/30 | 317 | 319 | 316 | 316 | 46,000 |
| 2006/01/27 | 310 | 316 | 308 | 316 | 37,000 |
| 2006/01/26 | 309 | 311 | 303 | 303 | 36,000 |
| 2006/01/25 | 300 | 309 | 290 | 308 | 89,000 |
| 2006/01/24 | 298 | 298 | 290 | 298 | 58,000 |
| 2006/01/23 | 300 | 300 | 290 | 290 | 91,000 |
| 2006/01/20 | 304 | 304 | 299 | 300 | 209,000 |
| 2006/01/19 | 280 | 300 | 280 | 298 | 124,000 |
| 2006/01/18 | 291 | 302 | 270 | 280 | 213,000 |
| 2006/01/17 | 310 | 320 | 310 | 311 | 170,000 |
| 2006/01/16 | 332 | 335 | 324 | 324 | 64,000 |
| 2006/01/13 | 338 | 338 | 328 | 336 | 101,000 |
| 2006/01/12 | 325 | 332 | 324 | 332 | 114,000 |
| 2006/01/11 | 322 | 322 | 317 | 321 | 55,000 |
| 2006/01/10 | 317 | 325 | 311 | 316 | 54,000 |
| 2006/01/06 | 305 | 309 | 305 | 308 | 59,000 |
| 2006/01/05 | 299 | 306 | 296 | 301 | 69,000 |
| 2006/01/04 | 304 | 304 | 296 | 300 | 58,000 |