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 |
---|---|---|---|---|---|
2012/12/28 | 370 | 371 | 360 | 364 | 291,000 |
2012/12/27 | 380 | 382 | 366 | 369 | 510,000 |
2012/12/26 | 376 | 388 | 375 | 380 | 1,001,000 |
2012/12/25 | 353 | 366 | 353 | 365 | 448,000 |
2012/12/21 | 347 | 362 | 347 | 354 | 493,000 |
2012/12/20 | 352 | 356 | 348 | 348 | 421,000 |
2012/12/19 | 361 | 362 | 350 | 356 | 628,000 |
2012/12/18 | 370 | 371 | 362 | 362 | 453,000 |
2012/12/17 | 375 | 378 | 367 | 367 | 508,000 |
2012/12/14 | 370 | 371 | 364 | 371 | 561,000 |
2012/12/13 | 360 | 377 | 358 | 361 | 1,233,000 |
2012/12/12 | 383 | 388 | 352 | 352 | 2,113,000 |
2012/12/11 | 346 | 395 | 342 | 391 | 5,449,000 |
2012/12/10 | 323 | 326 | 313 | 315 | 394,000 |
2012/12/07 | 312 | 323 | 309 | 320 | 376,000 |
2012/12/06 | 310 | 311 | 308 | 310 | 134,000 |
2012/12/05 | 315 | 315 | 307 | 310 | 131,000 |
2012/12/04 | 316 | 318 | 308 | 315 | 277,000 |
2012/12/03 | 319 | 322 | 314 | 318 | 404,000 |
2012/11/30 | 305 | 317 | 302 | 313 | 539,000 |
2012/11/29 | 306 | 307 | 298 | 305 | 330,000 |
2012/11/28 | 285 | 306 | 285 | 306 | 472,000 |
2012/11/27 | 286 | 289 | 284 | 288 | 137,000 |
2012/11/26 | 282 | 287 | 282 | 283 | 140,000 |
2012/11/22 | 280 | 286 | 278 | 281 | 136,000 |
2012/11/21 | 283 | 284 | 278 | 279 | 187,000 |
2012/11/20 | 290 | 293 | 285 | 286 | 151,000 |
2012/11/19 | 292 | 293 | 282 | 289 | 368,000 |
2012/11/16 | 283 | 284 | 277 | 281 | 190,000 |
2012/11/15 | 258 | 273 | 258 | 273 | 196,000 |
2012/11/14 | 260 | 265 | 254 | 256 | 276,000 |
2012/11/13 | 272 | 272 | 262 | 265 | 144,000 |
2012/11/12 | 277 | 277 | 272 | 274 | 83,000 |
2012/11/09 | 281 | 281 | 272 | 277 | 183,000 |
2012/11/08 | 287 | 287 | 284 | 284 | 146,000 |
2012/11/07 | 292 | 294 | 286 | 288 | 113,000 |
2012/11/06 | 297 | 299 | 285 | 290 | 157,000 |
2012/11/05 | 299 | 304 | 295 | 297 | 81,000 |
2012/11/02 | 295 | 307 | 295 | 299 | 356,000 |
2012/11/01 | 287 | 298 | 286 | 295 | 173,000 |
2012/10/31 | 287 | 291 | 285 | 286 | 105,000 |
2012/10/30 | 288 | 290 | 285 | 285 | 76,000 |
2012/10/29 | 286 | 292 | 284 | 288 | 270,000 |
2012/10/26 | 303 | 304 | 299 | 299 | 331,000 |
2012/10/25 | 304 | 304 | 301 | 302 | 201,000 |
2012/10/24 | 300 | 305 | 300 | 303 | 124,000 |
2012/10/23 | 309 | 310 | 300 | 301 | 203,000 |
2012/10/22 | 307 | 309 | 305 | 307 | 141,000 |
2012/10/19 | 293 | 310 | 293 | 310 | 291,000 |
2012/10/18 | 290 | 293 | 287 | 292 | 255,000 |
2012/10/17 | 288 | 292 | 286 | 287 | 247,000 |
2012/10/16 | 290 | 293 | 286 | 289 | 138,000 |
2012/10/15 | 298 | 299 | 280 | 288 | 316,000 |
2012/10/12 | 299 | 300 | 296 | 298 | 127,000 |
2012/10/11 | 300 | 302 | 299 | 299 | 73,000 |
2012/10/10 | 300 | 302 | 298 | 299 | 102,000 |
2012/10/09 | 303 | 305 | 300 | 300 | 152,000 |
2012/10/05 | 309 | 309 | 302 | 302 | 154,000 |
2012/10/04 | 298 | 308 | 298 | 306 | 131,000 |
2012/10/03 | 304 | 304 | 298 | 298 | 143,000 |
2012/10/02 | 306 | 306 | 301 | 302 | 105,000 |
2012/10/01 | 310 | 310 | 303 | 303 | 177,000 |
2012/09/28 | 312 | 312 | 308 | 310 | 120,000 |
2012/09/27 | 315 | 315 | 308 | 312 | 144,000 |
2012/09/26 | 310 | 318 | 308 | 318 | 112,000 |
2012/09/25 | 318 | 318 | 308 | 311 | 129,000 |
2012/09/24 | 320 | 326 | 318 | 318 | 138,000 |
2012/09/21 | 316 | 324 | 316 | 324 | 54,000 |
2012/09/20 | 326 | 326 | 316 | 316 | 131,000 |
2012/09/19 | 328 | 328 | 321 | 325 | 129,000 |
2012/09/18 | 327 | 327 | 319 | 320 | 259,000 |
2012/09/14 | 294 | 313 | 294 | 306 | 190,000 |
2012/09/13 | 296 | 298 | 292 | 294 | 162,000 |
2012/09/12 | 301 | 304 | 292 | 297 | 194,000 |
2012/09/11 | 309 | 309 | 301 | 306 | 111,000 |
2012/09/10 | 313 | 316 | 312 | 313 | 57,000 |
2012/09/07 | 314 | 318 | 312 | 315 | 59,000 |
2012/09/06 | 319 | 319 | 310 | 310 | 71,000 |
2012/09/05 | 335 | 335 | 315 | 316 | 247,000 |
2012/09/04 | 305 | 325 | 305 | 325 | 223,000 |
2012/09/03 | 311 | 312 | 300 | 303 | 273,000 |
2012/08/31 | 324 | 325 | 307 | 311 | 244,000 |
2012/08/30 | 317 | 327 | 317 | 324 | 193,000 |
2012/08/29 | 312 | 318 | 304 | 316 | 337,000 |
2012/08/28 | 320 | 326 | 306 | 315 | 760,000 |
2012/08/27 | 347 | 354 | 326 | 331 | 989,000 |
2012/08/24 | 372 | 375 | 370 | 371 | 105,000 |
2012/08/23 | 375 | 378 | 370 | 378 | 106,000 |
2012/08/22 | 372 | 377 | 372 | 375 | 60,000 |
2012/08/21 | 380 | 380 | 370 | 377 | 162,000 |
2012/08/20 | 382 | 384 | 368 | 369 | 263,000 |
2012/08/17 | 369 | 379 | 367 | 376 | 421,000 |
2012/08/16 | 359 | 367 | 357 | 367 | 144,000 |
2012/08/15 | 353 | 356 | 349 | 354 | 100,000 |
2012/08/14 | 355 | 355 | 348 | 353 | 84,000 |
2012/08/13 | 350 | 353 | 345 | 353 | 71,000 |
2012/08/10 | 347 | 358 | 347 | 351 | 176,000 |
2012/08/09 | 351 | 351 | 346 | 347 | 39,000 |
2012/08/08 | 355 | 358 | 344 | 345 | 120,000 |
2012/08/07 | 350 | 360 | 347 | 356 | 136,000 |
2012/08/06 | 356 | 356 | 346 | 350 | 94,000 |
2012/08/03 | 350 | 353 | 345 | 346 | 44,000 |
2012/08/02 | 348 | 357 | 347 | 357 | 59,000 |
2012/08/01 | 365 | 365 | 344 | 348 | 143,000 |
2012/07/31 | 365 | 368 | 362 | 363 | 63,000 |
2012/07/30 | 366 | 373 | 365 | 365 | 113,000 |
2012/07/27 | 367 | 372 | 352 | 364 | 181,000 |
2012/07/26 | 359 | 365 | 353 | 365 | 119,000 |
2012/07/25 | 347 | 352 | 336 | 352 | 152,000 |
2012/07/24 | 346 | 357 | 338 | 339 | 253,000 |
2012/07/23 | 366 | 367 | 349 | 349 | 210,000 |
2012/07/20 | 372 | 379 | 366 | 369 | 136,000 |
2012/07/19 | 372 | 380 | 370 | 371 | 155,000 |
2012/07/18 | 395 | 395 | 368 | 372 | 253,000 |
2012/07/17 | 400 | 408 | 392 | 393 | 344,000 |
2012/07/13 | 376 | 383 | 366 | 383 | 258,000 |
2012/07/12 | 390 | 390 | 377 | 383 | 241,000 |
2012/07/11 | 396 | 396 | 379 | 393 | 432,000 |
2012/07/10 | 405 | 408 | 395 | 401 | 249,000 |
2012/07/09 | 410 | 411 | 400 | 403 | 276,000 |
2012/07/06 | 421 | 425 | 406 | 413 | 352,000 |
2012/07/05 | 423 | 435 | 419 | 421 | 334,000 |
2012/07/04 | 440 | 440 | 430 | 430 | 547,000 |
2012/07/03 | 422 | 443 | 422 | 443 | 1,106,000 |
2012/07/02 | 421 | 427 | 413 | 414 | 483,000 |
2012/06/29 | 415 | 425 | 409 | 415 | 421,000 |
2012/06/28 | 421 | 432 | 415 | 419 | 985,000 |
2012/06/27 | 391 | 415 | 391 | 415 | 727,000 |
2012/06/26 | 385 | 400 | 385 | 393 | 570,000 |
2012/06/25 | 376 | 388 | 376 | 387 | 234,000 |
2012/06/22 | 375 | 381 | 374 | 374 | 184,000 |
2012/06/21 | 384 | 388 | 380 | 380 | 271,000 |
2012/06/20 | 389 | 389 | 365 | 376 | 408,000 |
2012/06/19 | 394 | 394 | 380 | 381 | 423,000 |
2012/06/18 | 396 | 398 | 391 | 395 | 227,000 |
2012/06/15 | 380 | 394 | 380 | 390 | 335,000 |
2012/06/14 | 384 | 385 | 377 | 384 | 259,000 |
2012/06/13 | 389 | 391 | 381 | 382 | 366,000 |
2012/06/12 | 367 | 389 | 355 | 386 | 558,000 |
2012/06/11 | 347 | 368 | 347 | 365 | 274,000 |
2012/06/08 | 350 | 351 | 339 | 342 | 244,000 |
2012/06/07 | 345 | 349 | 339 | 346 | 389,000 |
2012/06/06 | 324 | 334 | 324 | 331 | 265,000 |
2012/06/05 | 337 | 343 | 320 | 329 | 488,000 |
2012/06/04 | 339 | 350 | 333 | 339 | 356,000 |
2012/06/01 | 375 | 375 | 350 | 351 | 286,000 |
2012/05/31 | 375 | 380 | 368 | 380 | 171,000 |
2012/05/30 | 372 | 386 | 367 | 381 | 238,000 |
2012/05/29 | 351 | 378 | 347 | 377 | 210,000 |
2012/05/28 | 359 | 359 | 347 | 354 | 197,000 |
2012/05/25 | 365 | 365 | 357 | 360 | 89,000 |
2012/05/24 | 360 | 369 | 358 | 365 | 123,000 |
2012/05/23 | 385 | 389 | 363 | 363 | 238,000 |
2012/05/22 | 394 | 394 | 371 | 381 | 268,000 |
2012/05/21 | 374 | 395 | 374 | 387 | 361,000 |
2012/05/18 | 368 | 373 | 358 | 370 | 302,000 |
2012/05/17 | 343 | 384 | 343 | 378 | 572,000 |
2012/05/16 | 355 | 375 | 348 | 349 | 625,000 |
2012/05/15 | 347 | 373 | 321 | 360 | 1,101,000 |
2012/05/14 | 389 | 395 | 350 | 356 | 987,000 |
2012/05/11 | 420 | 430 | 386 | 390 | 1,010,000 |
2012/05/10 | 425 | 433 | 415 | 418 | 539,000 |
2012/05/09 | 441 | 443 | 425 | 429 | 606,000 |
2012/05/08 | 420 | 446 | 418 | 445 | 1,282,000 |
2012/05/07 | 413 | 422 | 409 | 416 | 474,000 |
2012/05/02 | 408 | 419 | 402 | 418 | 312,000 |
2012/05/01 | 420 | 420 | 400 | 404 | 671,000 |
2012/04/27 | 432 | 442 | 411 | 417 | 1,040,000 |
2012/04/26 | 433 | 445 | 423 | 432 | 1,450,000 |
2012/04/25 | 434 | 437 | 418 | 431 | 1,206,000 |
2012/04/24 | 399 | 430 | 398 | 429 | 2,390,000 |
2012/04/23 | 398 | 403 | 391 | 393 | 350,000 |
2012/04/20 | 406 | 408 | 392 | 398 | 645,000 |
2012/04/19 | 413 | 414 | 401 | 410 | 495,000 |
2012/04/18 | 410 | 418 | 405 | 411 | 663,000 |
2012/04/17 | 400 | 417 | 393 | 406 | 1,316,000 |
2012/04/16 | 383 | 414 | 381 | 398 | 1,780,000 |
2012/04/13 | 386 | 392 | 376 | 378 | 616,000 |
2012/04/12 | 387 | 389 | 364 | 381 | 896,000 |
2012/04/11 | 355 | 388 | 354 | 386 | 1,378,000 |
2012/04/10 | 417 | 423 | 363 | 367 | 2,379,000 |
2012/04/09 | 407 | 422 | 401 | 415 | 1,036,000 |
2012/04/06 | 418 | 430 | 405 | 411 | 1,942,000 |
2012/04/05 | 371 | 420 | 370 | 417 | 2,218,000 |
2012/04/04 | 395 | 398 | 366 | 376 | 1,417,000 |
2012/04/03 | 389 | 416 | 383 | 400 | 2,793,000 |
2012/04/02 | 353 | 395 | 351 | 393 | 4,208,000 |
2012/03/30 | 328 | 345 | 326 | 338 | 1,272,000 |
2012/03/29 | 336 | 338 | 324 | 332 | 995,000 |
2012/03/28 | 308 | 347 | 303 | 340 | 3,012,000 |
2012/03/27 | 293 | 295 | 290 | 293 | 192,000 |
2012/03/26 | 294 | 295 | 286 | 291 | 278,000 |
2012/03/23 | 290 | 302 | 289 | 298 | 505,000 |
2012/03/22 | 309 | 309 | 297 | 298 | 469,000 |
2012/03/21 | 310 | 312 | 308 | 310 | 479,000 |
2012/03/19 | 310 | 312 | 305 | 312 | 502,000 |
2012/03/16 | 305 | 310 | 298 | 310 | 664,000 |
2012/03/15 | 310 | 317 | 303 | 307 | 829,000 |
2012/03/14 | 305 | 317 | 301 | 313 | 1,853,000 |
2012/03/13 | 288 | 305 | 284 | 303 | 1,970,000 |
2012/03/12 | 275 | 297 | 270 | 289 | 1,764,000 |
2012/03/09 | 270 | 272 | 266 | 269 | 407,000 |
2012/03/08 | 269 | 272 | 262 | 272 | 1,382,000 |
2012/03/07 | 258 | 269 | 257 | 269 | 1,252,000 |
2012/03/06 | 255 | 257 | 255 | 257 | 157,000 |
2012/03/05 | 256 | 256 | 251 | 256 | 224,000 |
2012/03/02 | 251 | 253 | 250 | 252 | 138,000 |
2012/03/01 | 254 | 254 | 250 | 253 | 163,000 |
2012/02/29 | 256 | 257 | 252 | 253 | 208,000 |
2012/02/28 | 255 | 258 | 255 | 257 | 199,000 |
2012/02/27 | 257 | 259 | 255 | 259 | 644,000 |
2012/02/24 | 255 | 255 | 252 | 254 | 184,000 |
2012/02/23 | 257 | 257 | 254 | 255 | 209,000 |
2012/02/22 | 252 | 258 | 252 | 257 | 692,000 |
2012/02/21 | 262 | 267 | 262 | 265 | 65,000 |
2012/02/20 | 276 | 276 | 263 | 263 | 104,000 |
2012/02/17 | 275 | 275 | 268 | 268 | 52,000 |
2012/02/16 | 271 | 273 | 269 | 271 | 82,000 |
2012/02/15 | 265 | 275 | 264 | 273 | 290,000 |
2012/02/14 | 282 | 283 | 262 | 266 | 365,000 |
2012/02/13 | 292 | 293 | 285 | 288 | 149,000 |
2012/02/10 | 299 | 299 | 291 | 297 | 87,000 |
2012/02/09 | 287 | 297 | 287 | 296 | 131,000 |
2012/02/08 | 282 | 290 | 279 | 287 | 206,000 |
2012/02/07 | 295 | 299 | 277 | 290 | 526,000 |
2012/02/06 | 319 | 321 | 315 | 321 | 152,000 |
2012/02/03 | 308 | 318 | 307 | 312 | 224,000 |
2012/02/02 | 310 | 315 | 306 | 310 | 287,000 |
2012/02/01 | 302 | 306 | 302 | 306 | 70,000 |
2012/01/31 | 308 | 308 | 302 | 306 | 70,000 |
2012/01/30 | 304 | 310 | 301 | 306 | 100,000 |
2012/01/27 | 304 | 310 | 299 | 307 | 124,000 |
2012/01/26 | 310 | 315 | 299 | 305 | 196,000 |
2012/01/25 | 292 | 318 | 290 | 316 | 260,000 |
2012/01/24 | 302 | 305 | 290 | 293 | 182,000 |
2012/01/23 | 316 | 316 | 295 | 306 | 186,000 |
2012/01/20 | 315 | 318 | 300 | 310 | 150,000 |
2012/01/19 | 335 | 335 | 304 | 309 | 581,000 |
2012/01/18 | 336 | 340 | 323 | 334 | 413,000 |
2012/01/17 | 318 | 345 | 315 | 341 | 865,000 |
2012/01/16 | 304 | 315 | 303 | 314 | 358,000 |
2012/01/13 | 317 | 318 | 302 | 302 | 438,000 |
2012/01/12 | 291 | 314 | 291 | 310 | 690,000 |
2012/01/11 | 279 | 299 | 270 | 290 | 597,000 |
2012/01/10 | 251 | 268 | 251 | 267 | 304,000 |
2012/01/06 | 253 | 254 | 237 | 251 | 251,000 |
2012/01/05 | 248 | 254 | 242 | 251 | 185,000 |
2012/01/04 | 236 | 249 | 236 | 245 | 305,000 |