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 |
|---|---|---|---|---|---|
| 1992/12/30 | 4,200 | 4,390 | 4,200 | 4,390 | 4,000 |
| 1992/12/29 | 4,140 | 4,250 | 4,100 | 4,250 | 5,000 |
| 1992/12/28 | 4,460 | 4,460 | 4,400 | 4,400 | 4,000 |
| 1992/12/25 | 4,480 | 4,480 | 4,330 | 4,460 | 13,000 |
| 1992/12/24 | 4,520 | 4,520 | 4,480 | 4,500 | 22,000 |
| 1992/12/22 | 4,490 | 4,500 | 4,480 | 4,500 | 25,000 |
| 1992/12/21 | 4,490 | 4,500 | 4,450 | 4,500 | 26,000 |
| 1992/12/18 | 4,470 | 4,500 | 4,470 | 4,480 | 16,000 |
| 1992/12/16 | 4,450 | 4,490 | 4,450 | 4,470 | 12,000 |
| 1992/12/15 | 4,430 | 4,450 | 4,430 | 4,450 | 3,000 |
| 1992/12/14 | 4,490 | 4,490 | 4,450 | 4,450 | 11,000 |
| 1992/12/11 | 4,320 | 4,520 | 4,320 | 4,500 | 54,000 |
| 1992/12/10 | 4,150 | 4,340 | 4,150 | 4,270 | 34,000 |
| 1992/12/09 | 4,050 | 4,150 | 4,050 | 4,150 | 20,000 |
| 1992/12/08 | 4,100 | 4,100 | 4,050 | 4,050 | 15,000 |
| 1992/12/07 | 4,050 | 4,100 | 4,050 | 4,100 | 7,000 |
| 1992/12/04 | 4,010 | 4,100 | 4,010 | 4,100 | 11,000 |
| 1992/12/03 | 4,100 | 4,100 | 4,000 | 4,000 | 9,000 |
| 1992/12/02 | 4,150 | 4,150 | 4,070 | 4,090 | 15,000 |
| 1992/12/01 | 4,050 | 4,150 | 4,050 | 4,150 | 10,000 |
| 1992/11/27 | 4,150 | 4,180 | 4,100 | 4,150 | 12,000 |
| 1992/11/26 | 4,150 | 4,180 | 4,150 | 4,180 | 6,000 |
| 1992/11/25 | 3,750 | 3,840 | 3,750 | 3,830 | 4,000 |
| 1992/11/24 | 3,700 | 3,800 | 3,700 | 3,800 | 10,000 |
| 1992/11/19 | 3,750 | 3,800 | 3,700 | 3,700 | 7,000 |
| 1992/11/18 | 3,700 | 3,750 | 3,700 | 3,700 | 13,000 |
| 1992/11/17 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1992/11/13 | 3,850 | 3,850 | 3,800 | 3,800 | 5,000 |
| 1992/11/12 | 3,900 | 3,900 | 3,850 | 3,850 | 7,000 |
| 1992/11/11 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1992/11/09 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1992/11/06 | 4,090 | 4,090 | 4,000 | 4,000 | 4,000 |
| 1992/11/05 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 |
| 1992/11/02 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1992/10/30 | 4,380 | 4,380 | 4,300 | 4,300 | 5,000 |
| 1992/10/29 | 4,500 | 4,500 | 4,400 | 4,400 | 11,000 |
| 1992/10/28 | 4,130 | 4,450 | 4,130 | 4,450 | 10,000 |
| 1992/10/27 | 0 | 0 | 0 | 0 | 0 |
| 1992/10/27 | 1 -> 1.50 分割 | ||||
| 1992/10/26 | 6,300 | 6,300 | 6,150 | 6,200 | 14,000 |
| 1992/10/23 | 6,100 | 6,200 | 6,000 | 6,200 | 13,000 |
| 1992/10/22 | 6,200 | 6,200 | 6,050 | 6,190 | 8,000 |
| 1992/10/21 | 6,000 | 6,100 | 6,000 | 6,100 | 12,000 |
| 1992/10/20 | 6,000 | 6,000 | 6,000 | 6,000 | 10,000 |
| 1992/10/19 | 6,000 | 6,100 | 6,000 | 6,100 | 9,000 |
| 1992/10/16 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 |
| 1992/10/15 | 6,090 | 6,090 | 6,000 | 6,000 | 11,000 |
| 1992/10/14 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 |
| 1992/10/13 | 5,990 | 6,000 | 5,990 | 6,000 | 13,000 |
| 1992/10/12 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 |
| 1992/10/08 | 5,990 | 5,990 | 5,990 | 5,990 | 1,000 |
| 1992/10/07 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 |
| 1992/10/02 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 |
| 1992/09/28 | 6,040 | 6,050 | 6,040 | 6,050 | 4,000 |
| 1992/09/25 | 6,040 | 6,050 | 6,040 | 6,050 | 4,000 |
| 1992/09/24 | 6,050 | 6,050 | 6,030 | 6,040 | 7,000 |
| 1992/09/22 | 6,100 | 6,100 | 6,050 | 6,100 | 7,000 |
| 1992/09/21 | 6,100 | 6,100 | 6,100 | 6,100 | 6,000 |
| 1992/09/18 | 6,190 | 6,200 | 6,100 | 6,100 | 9,000 |
| 1992/09/17 | 6,290 | 6,300 | 6,290 | 6,300 | 3,000 |
| 1992/09/16 | 6,410 | 6,490 | 6,280 | 6,290 | 21,000 |
| 1992/09/14 | 5,950 | 6,400 | 5,950 | 6,210 | 23,000 |
| 1992/09/11 | 5,600 | 6,100 | 5,600 | 6,000 | 9,000 |
| 1992/09/10 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1992/09/09 | 5,290 | 5,290 | 5,290 | 5,290 | 1,000 |
| 1992/09/04 | 6,000 | 6,000 | 5,900 | 6,000 | 4,000 |
| 1992/09/03 | 6,000 | 6,000 | 5,930 | 5,990 | 8,000 |
| 1992/09/02 | 5,870 | 5,870 | 5,870 | 5,870 | 4,000 |
| 1992/09/01 | 5,850 | 5,950 | 5,850 | 5,950 | 6,000 |
| 1992/08/31 | 5,850 | 5,850 | 5,840 | 5,850 | 7,000 |
| 1992/08/28 | 5,500 | 5,750 | 5,500 | 5,750 | 7,000 |
| 1992/08/27 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 |
| 1992/08/26 | 5,510 | 5,510 | 5,510 | 5,510 | 2,000 |
| 1992/08/25 | 5,110 | 5,110 | 5,110 | 5,110 | 2,000 |
| 1992/08/24 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 |
| 1992/08/21 | 4,900 | 4,900 | 4,900 | 4,900 | 7,000 |
| 1992/08/20 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 |
| 1992/08/18 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 |
| 1992/08/17 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 1992/08/14 | 4,700 | 4,800 | 4,700 | 4,800 | 4,000 |
| 1992/08/13 | 4,750 | 4,750 | 4,700 | 4,700 | 11,000 |
| 1992/08/11 | 5,000 | 5,000 | 4,900 | 4,900 | 17,000 |
| 1992/08/10 | 5,000 | 5,000 | 4,980 | 4,980 | 8,000 |
| 1992/08/07 | 5,070 | 5,070 | 5,050 | 5,050 | 3,000 |
| 1992/08/03 | 5,100 | 5,120 | 5,100 | 5,100 | 5,000 |
| 1992/07/30 | 5,200 | 5,200 | 5,190 | 5,190 | 3,000 |
| 1992/07/29 | 5,100 | 5,100 | 5,100 | 5,100 | 4,000 |
| 1992/07/27 | 5,300 | 5,400 | 5,300 | 5,400 | 3,000 |
| 1992/07/23 | 5,100 | 5,100 | 5,090 | 5,100 | 5,000 |
| 1992/07/22 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1992/07/21 | 5,600 | 5,600 | 5,400 | 5,400 | 18,000 |
| 1992/07/20 | 5,600 | 5,600 | 5,600 | 5,600 | 9,000 |
| 1992/07/16 | 5,610 | 5,610 | 5,600 | 5,600 | 2,000 |
| 1992/07/14 | 5,990 | 5,990 | 5,600 | 5,600 | 7,000 |
| 1992/07/13 | 5,610 | 5,610 | 5,600 | 5,600 | 4,000 |
| 1992/07/10 | 5,600 | 5,700 | 5,600 | 5,600 | 6,000 |
| 1992/07/09 | 5,600 | 5,600 | 5,600 | 5,600 | 3,000 |
| 1992/07/08 | 5,600 | 5,610 | 5,600 | 5,600 | 7,000 |
| 1992/07/07 | 5,610 | 5,610 | 5,610 | 5,610 | 3,000 |
| 1992/07/06 | 5,710 | 5,710 | 5,610 | 5,610 | 2,000 |
| 1992/07/03 | 5,500 | 5,710 | 5,500 | 5,710 | 7,000 |
| 1992/07/02 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1992/06/26 | 5,770 | 5,770 | 5,710 | 5,710 | 4,000 |
| 1992/06/23 | 5,780 | 5,780 | 5,780 | 5,780 | 5,000 |
| 1992/06/22 | 5,850 | 5,850 | 5,780 | 5,780 | 2,000 |
| 1992/06/16 | 5,900 | 5,900 | 5,780 | 5,780 | 3,000 |
| 1992/06/15 | 5,900 | 5,900 | 5,900 | 5,900 | 3,000 |
| 1992/06/12 | 5,980 | 5,980 | 5,900 | 5,900 | 2,000 |
| 1992/06/09 | 6,000 | 6,000 | 6,000 | 6,000 | 10,000 |
| 1992/06/08 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 |
| 1992/06/05 | 6,100 | 6,100 | 6,000 | 6,000 | 14,000 |
| 1992/06/03 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 |
| 1992/06/02 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 |
| 1992/05/29 | 5,900 | 6,000 | 5,900 | 6,000 | 9,000 |
| 1992/05/27 | 6,000 | 6,000 | 5,800 | 5,800 | 3,000 |
| 1992/05/26 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1992/05/25 | 6,350 | 6,350 | 6,100 | 6,200 | 15,000 |
| 1992/05/20 | 6,500 | 6,500 | 6,400 | 6,400 | 6,000 |
| 1992/05/19 | 6,400 | 6,400 | 6,400 | 6,400 | 5,000 |
| 1992/05/14 | 6,680 | 6,680 | 6,680 | 6,680 | 3,000 |
| 1992/05/13 | 6,500 | 6,650 | 6,500 | 6,650 | 28,000 |
| 1992/05/12 | 6,270 | 6,500 | 6,260 | 6,500 | 11,000 |
| 1992/05/11 | 6,190 | 6,350 | 6,160 | 6,250 | 21,000 |
| 1992/05/08 | 6,120 | 6,160 | 6,100 | 6,150 | 31,000 |
| 1992/05/07 | 6,050 | 6,050 | 6,050 | 6,050 | 49,000 |
| 1992/05/06 | 6,020 | 6,020 | 6,020 | 6,020 | 1,000 |
| 1992/05/01 | 6,000 | 6,020 | 5,990 | 6,020 | 20,000 |
| 1992/04/28 | 5,960 | 5,960 | 5,960 | 5,960 | 2,000 |
| 1992/04/27 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1992/04/24 | 6,000 | 6,000 | 6,000 | 6,000 | 9,000 |
| 1992/04/20 | 6,100 | 6,150 | 6,100 | 6,150 | 3,000 |
| 1992/04/17 | 5,950 | 6,200 | 5,950 | 6,200 | 2,000 |
| 1992/04/15 | 6,200 | 6,300 | 6,100 | 6,250 | 16,000 |
| 1992/04/14 | 6,100 | 6,100 | 5,990 | 6,090 | 29,000 |
| 1992/04/13 | 5,900 | 6,150 | 5,900 | 6,150 | 7,000 |
| 1992/04/10 | 5,690 | 5,800 | 5,590 | 5,800 | 19,000 |
| 1992/04/09 | 5,770 | 5,770 | 5,690 | 5,690 | 5,000 |
| 1992/04/07 | 5,800 | 5,800 | 5,800 | 5,800 | 3,000 |
| 1992/04/06 | 5,910 | 5,910 | 5,900 | 5,900 | 6,000 |
| 1992/04/03 | 6,000 | 6,000 | 5,900 | 5,900 | 9,000 |
| 1992/04/02 | 6,100 | 6,100 | 5,900 | 5,900 | 13,000 |
| 1992/04/01 | 6,010 | 6,200 | 6,000 | 6,000 | 25,000 |
| 1992/03/31 | 5,850 | 6,100 | 5,800 | 6,000 | 11,000 |
| 1992/03/27 | 6,150 | 6,150 | 6,110 | 6,110 | 5,000 |
| 1992/03/26 | 6,200 | 6,200 | 6,150 | 6,150 | 7,000 |
| 1992/03/25 | 6,200 | 6,200 | 6,200 | 6,200 | 8,000 |
| 1992/03/24 | 6,220 | 6,220 | 6,220 | 6,220 | 2,000 |
| 1992/03/23 | 6,200 | 6,200 | 6,200 | 6,200 | 2,000 |
| 1992/03/19 | 6,300 | 6,300 | 6,200 | 6,200 | 5,000 |
| 1992/03/18 | 6,200 | 6,200 | 6,200 | 6,200 | 2,000 |
| 1992/03/13 | 6,300 | 6,300 | 6,200 | 6,200 | 4,000 |
| 1992/03/12 | 6,200 | 6,200 | 6,200 | 6,200 | 5,000 |
| 1992/03/10 | 6,110 | 6,110 | 6,110 | 6,110 | 2,000 |
| 1992/03/06 | 6,100 | 6,150 | 6,100 | 6,150 | 3,000 |
| 1992/03/05 | 6,300 | 6,300 | 6,010 | 6,010 | 17,000 |
| 1992/03/04 | 6,300 | 6,300 | 6,300 | 6,300 | 21,000 |
| 1992/03/03 | 6,300 | 6,300 | 6,010 | 6,300 | 8,000 |
| 1992/02/27 | 6,500 | 6,500 | 6,500 | 6,500 | 3,000 |
| 1992/02/26 | 6,500 | 6,500 | 6,500 | 6,500 | 3,000 |
| 1992/02/25 | 6,650 | 6,650 | 6,500 | 6,500 | 4,000 |
| 1992/02/24 | 6,680 | 6,680 | 6,600 | 6,600 | 4,000 |
| 1992/02/21 | 6,700 | 6,700 | 6,600 | 6,600 | 2,000 |
| 1992/02/20 | 6,850 | 6,890 | 6,800 | 6,800 | 5,000 |
| 1992/02/19 | 6,860 | 6,950 | 6,860 | 6,900 | 10,000 |
| 1992/02/18 | 6,900 | 6,900 | 6,860 | 6,860 | 4,000 |
| 1992/02/17 | 6,940 | 6,940 | 6,940 | 6,940 | 2,000 |
| 1992/02/12 | 6,990 | 7,000 | 6,900 | 7,000 | 8,000 |
| 1992/02/10 | 7,000 | 7,000 | 7,000 | 7,000 | 8,000 |
| 1992/02/07 | 6,800 | 7,000 | 6,800 | 7,000 | 28,000 |
| 1992/02/06 | 6,800 | 6,800 | 6,800 | 6,800 | 5,000 |
| 1992/02/05 | 6,630 | 6,700 | 6,630 | 6,630 | 6,000 |
| 1992/02/04 | 6,630 | 6,630 | 6,530 | 6,530 | 2,000 |
| 1992/02/03 | 6,510 | 6,510 | 6,510 | 6,510 | 1,000 |
| 1992/01/31 | 6,400 | 6,420 | 6,400 | 6,420 | 3,000 |
| 1992/01/30 | 6,320 | 6,320 | 6,320 | 6,320 | 1,000 |
| 1992/01/29 | 6,300 | 6,300 | 6,300 | 6,300 | 5,000 |
| 1992/01/28 | 6,300 | 6,300 | 6,300 | 6,300 | 2,000 |
| 1992/01/27 | 6,300 | 6,300 | 6,300 | 6,300 | 2,000 |
| 1992/01/24 | 6,300 | 6,400 | 6,250 | 6,300 | 8,000 |
| 1992/01/23 | 6,020 | 6,200 | 6,020 | 6,200 | 10,000 |
| 1992/01/21 | 6,020 | 6,020 | 6,020 | 6,020 | 2,000 |
| 1992/01/17 | 6,200 | 6,200 | 6,150 | 6,200 | 8,000 |
| 1992/01/16 | 6,200 | 6,200 | 6,200 | 6,200 | 5,000 |
| 1992/01/13 | 6,140 | 6,140 | 6,110 | 6,110 | 17,000 |
| 1992/01/09 | 6,100 | 6,100 | 6,000 | 6,000 | 10,000 |
| 1992/01/08 | 6,050 | 6,080 | 6,000 | 6,050 | 13,000 |
| 1992/01/07 | 6,010 | 6,010 | 6,010 | 6,010 | 1,000 |
| 1992/01/06 | 6,000 | 6,010 | 6,000 | 6,010 | 4,000 |