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 |
|---|---|---|---|---|---|
| 1994/12/30 | 2,380 | 2,390 | 2,380 | 2,390 | 11,000 |
| 1994/12/29 | 2,370 | 2,370 | 2,360 | 2,360 | 5,000 |
| 1994/12/28 | 2,420 | 2,420 | 2,350 | 2,360 | 7,000 |
| 1994/12/27 | 2,310 | 2,340 | 2,280 | 2,340 | 16,000 |
| 1994/12/26 | 2,280 | 2,300 | 2,260 | 2,280 | 49,000 |
| 1994/12/22 | 2,360 | 2,360 | 2,330 | 2,330 | 15,000 |
| 1994/12/21 | 2,390 | 2,390 | 2,300 | 2,380 | 16,000 |
| 1994/12/20 | 2,390 | 2,400 | 2,360 | 2,400 | 17,000 |
| 1994/12/19 | 2,430 | 2,430 | 2,390 | 2,390 | 17,000 |
| 1994/12/16 | 2,390 | 2,440 | 2,390 | 2,430 | 62,000 |
| 1994/12/15 | 2,350 | 2,400 | 2,340 | 2,380 | 66,000 |
| 1994/12/14 | 2,240 | 2,340 | 2,240 | 2,320 | 56,000 |
| 1994/12/13 | 2,200 | 2,200 | 2,180 | 2,180 | 126,000 |
| 1994/12/12 | 2,200 | 2,220 | 2,180 | 2,190 | 47,000 |
| 1994/12/09 | 2,180 | 2,220 | 2,180 | 2,200 | 18,000 |
| 1994/12/08 | 2,170 | 2,190 | 2,170 | 2,180 | 8,000 |
| 1994/12/07 | 2,190 | 2,190 | 2,170 | 2,170 | 25,000 |
| 1994/12/06 | 2,170 | 2,190 | 2,170 | 2,190 | 26,000 |
| 1994/12/05 | 2,180 | 2,200 | 2,160 | 2,170 | 15,000 |
| 1994/12/02 | 2,200 | 2,200 | 2,150 | 2,150 | 6,000 |
| 1994/12/01 | 2,240 | 2,240 | 2,150 | 2,230 | 18,000 |
| 1994/11/30 | 2,250 | 2,270 | 2,250 | 2,250 | 11,000 |
| 1994/11/29 | 2,250 | 2,280 | 2,250 | 2,280 | 3,000 |
| 1994/11/28 | 2,300 | 2,300 | 2,210 | 2,210 | 39,000 |
| 1994/11/25 | 2,310 | 2,310 | 2,290 | 2,300 | 29,000 |
| 1994/11/24 | 2,300 | 2,320 | 2,290 | 2,320 | 31,000 |
| 1994/11/22 | 2,340 | 2,340 | 2,320 | 2,320 | 31,000 |
| 1994/11/21 | 2,330 | 2,350 | 2,320 | 2,330 | 40,000 |
| 1994/11/18 | 2,300 | 2,320 | 2,290 | 2,320 | 34,000 |
| 1994/11/17 | 2,300 | 2,320 | 2,300 | 2,300 | 30,000 |
| 1994/11/16 | 2,300 | 2,340 | 2,300 | 2,300 | 21,000 |
| 1994/11/15 | 2,200 | 2,300 | 2,200 | 2,300 | 36,000 |
| 1994/11/14 | 2,200 | 2,200 | 2,190 | 2,200 | 12,000 |
| 1994/11/11 | 2,160 | 2,240 | 2,120 | 2,220 | 31,000 |
| 1994/11/10 | 2,200 | 2,200 | 2,100 | 2,140 | 10,000 |
| 1994/11/09 | 2,270 | 2,300 | 2,230 | 2,230 | 15,000 |
| 1994/11/08 | 2,420 | 2,420 | 2,250 | 2,300 | 22,000 |
| 1994/11/07 | 2,420 | 2,420 | 2,250 | 2,350 | 14,000 |
| 1994/11/04 | 2,450 | 2,450 | 2,390 | 2,390 | 11,000 |
| 1994/11/02 | 2,550 | 2,550 | 2,450 | 2,450 | 8,000 |
| 1994/11/01 | 2,600 | 2,600 | 2,560 | 2,570 | 20,000 |
| 1994/10/31 | 2,600 | 2,620 | 2,590 | 2,620 | 12,000 |
| 1994/10/28 | 2,580 | 2,600 | 2,580 | 2,600 | 7,000 |
| 1994/10/27 | 2,650 | 2,670 | 2,560 | 2,560 | 16,000 |
| 1994/10/26 | 2,550 | 2,650 | 2,550 | 2,650 | 21,000 |
| 1994/10/26 | 1 -> 1.50 分割 | ||||
| 1994/10/25 | 3,800 | 3,800 | 3,740 | 3,800 | 81,000 |
| 1994/10/24 | 3,950 | 3,950 | 3,800 | 3,800 | 36,000 |
| 1994/10/21 | 4,000 | 4,010 | 3,960 | 3,980 | 41,000 |
| 1994/10/20 | 4,000 | 4,000 | 3,970 | 4,000 | 39,000 |
| 1994/10/19 | 4,000 | 4,050 | 3,990 | 4,010 | 71,000 |
| 1994/10/18 | 4,100 | 4,100 | 4,000 | 4,000 | 59,000 |
| 1994/10/17 | 4,350 | 4,350 | 4,000 | 4,150 | 94,000 |
| 1994/10/14 | 3,940 | 4,300 | 3,940 | 4,300 | 95,000 |
| 1994/10/13 | 3,920 | 3,950 | 3,850 | 3,950 | 24,000 |
| 1994/10/12 | 3,850 | 3,970 | 3,850 | 3,950 | 48,000 |
| 1994/10/11 | 3,820 | 3,850 | 3,820 | 3,820 | 21,000 |
| 1994/10/07 | 3,830 | 3,830 | 3,800 | 3,820 | 11,000 |
| 1994/10/06 | 3,820 | 3,830 | 3,820 | 3,830 | 11,000 |
| 1994/10/05 | 3,890 | 3,900 | 3,830 | 3,850 | 27,000 |
| 1994/10/04 | 3,810 | 3,900 | 3,810 | 3,850 | 26,000 |
| 1994/10/03 | 3,800 | 3,900 | 3,800 | 3,800 | 28,000 |
| 1994/09/30 | 3,630 | 3,900 | 3,630 | 3,830 | 30,000 |
| 1994/09/29 | 3,550 | 3,620 | 3,550 | 3,600 | 11,000 |
| 1994/09/28 | 3,460 | 3,600 | 3,460 | 3,500 | 11,000 |
| 1994/09/27 | 3,440 | 3,470 | 3,430 | 3,450 | 32,000 |
| 1994/09/26 | 3,410 | 3,500 | 3,410 | 3,440 | 18,000 |
| 1994/09/22 | 3,410 | 3,410 | 3,380 | 3,400 | 28,000 |
| 1994/09/21 | 3,470 | 3,470 | 3,410 | 3,410 | 21,000 |
| 1994/09/20 | 3,510 | 3,540 | 3,480 | 3,480 | 18,000 |
| 1994/09/19 | 3,660 | 3,660 | 3,540 | 3,540 | 6,000 |
| 1994/09/16 | 3,700 | 3,700 | 3,700 | 3,700 | 6,000 |
| 1994/09/14 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1994/09/13 | 3,800 | 3,800 | 3,720 | 3,800 | 21,000 |
| 1994/09/12 | 3,890 | 3,890 | 3,800 | 3,800 | 9,000 |
| 1994/09/09 | 3,800 | 3,850 | 3,800 | 3,840 | 4,000 |
| 1994/09/08 | 3,850 | 3,850 | 3,850 | 3,850 | 8,000 |
| 1994/09/07 | 3,890 | 3,900 | 3,880 | 3,880 | 27,000 |
| 1994/09/06 | 3,990 | 3,990 | 3,900 | 3,900 | 21,000 |
| 1994/09/05 | 4,010 | 4,010 | 4,000 | 4,000 | 31,000 |
| 1994/09/02 | 4,000 | 4,020 | 4,000 | 4,020 | 7,000 |
| 1994/09/01 | 4,040 | 4,050 | 4,000 | 4,000 | 76,000 |
| 1994/08/31 | 4,010 | 4,050 | 3,990 | 4,050 | 72,000 |
| 1994/08/30 | 4,000 | 4,000 | 4,000 | 4,000 | 29,000 |
| 1994/08/29 | 3,990 | 4,040 | 3,990 | 4,000 | 24,000 |
| 1994/08/26 | 4,040 | 4,050 | 3,990 | 4,000 | 22,000 |
| 1994/08/25 | 4,060 | 4,100 | 4,010 | 4,050 | 28,000 |
| 1994/08/24 | 4,100 | 4,160 | 4,100 | 4,100 | 20,000 |
| 1994/08/23 | 4,260 | 4,260 | 4,000 | 4,000 | 872,000 |
| 1994/08/22 | 4,310 | 4,330 | 4,250 | 4,250 | 21,000 |
| 1994/08/19 | 4,300 | 4,390 | 4,300 | 4,310 | 5,000 |
| 1994/08/18 | 4,270 | 4,290 | 4,250 | 4,290 | 13,000 |
| 1994/08/17 | 4,330 | 4,330 | 4,300 | 4,300 | 15,000 |
| 1994/08/16 | 4,400 | 4,420 | 4,370 | 4,380 | 13,000 |
| 1994/08/15 | 4,400 | 4,420 | 4,400 | 4,420 | 12,000 |
| 1994/08/12 | 4,410 | 4,430 | 4,410 | 4,430 | 11,000 |
| 1994/08/11 | 4,510 | 4,510 | 4,460 | 4,460 | 17,000 |
| 1994/08/10 | 4,550 | 4,550 | 4,500 | 4,500 | 8,000 |
| 1994/08/09 | 4,580 | 4,600 | 4,560 | 4,560 | 18,000 |
| 1994/08/08 | 4,610 | 4,610 | 4,570 | 4,590 | 9,000 |
| 1994/08/05 | 4,620 | 4,630 | 4,620 | 4,630 | 16,000 |
| 1994/08/04 | 4,650 | 4,650 | 4,600 | 4,600 | 5,000 |
| 1994/08/03 | 4,680 | 4,700 | 4,660 | 4,690 | 17,000 |
| 1994/08/02 | 4,700 | 4,730 | 4,700 | 4,730 | 22,000 |
| 1994/08/01 | 4,710 | 4,710 | 4,690 | 4,700 | 16,000 |
| 1994/07/29 | 4,710 | 4,710 | 4,710 | 4,710 | 6,000 |
| 1994/07/28 | 4,800 | 4,800 | 4,700 | 4,760 | 17,000 |
| 1994/07/27 | 4,950 | 4,950 | 4,800 | 4,800 | 5,000 |
| 1994/07/26 | 5,000 | 5,000 | 4,980 | 4,990 | 10,000 |
| 1994/07/25 | 5,000 | 5,000 | 4,750 | 4,900 | 11,000 |
| 1994/07/22 | 5,050 | 5,050 | 4,970 | 5,010 | 70,000 |
| 1994/07/21 | 4,950 | 5,050 | 4,900 | 4,970 | 52,000 |
| 1994/07/20 | 4,880 | 4,950 | 4,880 | 4,950 | 21,000 |
| 1994/07/19 | 4,850 | 4,880 | 4,810 | 4,810 | 25,000 |
| 1994/07/18 | 4,840 | 4,840 | 4,800 | 4,800 | 6,000 |
| 1994/07/15 | 4,780 | 4,860 | 4,780 | 4,840 | 22,000 |
| 1994/07/14 | 4,780 | 4,780 | 4,700 | 4,700 | 8,000 |
| 1994/07/13 | 4,650 | 4,650 | 4,560 | 4,570 | 28,000 |
| 1994/07/12 | 4,650 | 4,650 | 4,600 | 4,600 | 11,000 |
| 1994/07/11 | 4,850 | 4,850 | 4,750 | 4,800 | 18,000 |
| 1994/07/08 | 4,470 | 4,850 | 4,460 | 4,850 | 29,000 |
| 1994/07/07 | 4,500 | 4,500 | 4,430 | 4,450 | 81,000 |
| 1994/07/06 | 4,600 | 4,600 | 4,450 | 4,450 | 41,000 |
| 1994/07/05 | 4,650 | 4,650 | 4,580 | 4,650 | 28,000 |
| 1994/07/04 | 4,890 | 4,890 | 4,750 | 4,750 | 10,000 |
| 1994/07/01 | 4,800 | 4,840 | 4,790 | 4,790 | 14,000 |
| 1994/06/30 | 4,230 | 4,380 | 4,200 | 4,360 | 78,000 |
| 1994/06/29 | 4,700 | 4,700 | 4,260 | 4,260 | 58,000 |
| 1994/06/28 | 4,700 | 4,700 | 4,530 | 4,550 | 11,000 |
| 1994/06/27 | 4,860 | 4,860 | 4,720 | 4,720 | 17,000 |
| 1994/06/24 | 4,890 | 4,890 | 4,890 | 4,890 | 11,000 |
| 1994/06/23 | 4,940 | 4,940 | 4,920 | 4,920 | 2,000 |
| 1994/06/21 | 4,960 | 4,960 | 4,960 | 4,960 | 4,000 |
| 1994/06/20 | 4,970 | 4,970 | 4,960 | 4,960 | 2,000 |
| 1994/06/17 | 5,000 | 5,000 | 4,950 | 4,960 | 16,000 |
| 1994/06/16 | 5,040 | 5,040 | 5,000 | 5,000 | 4,000 |
| 1994/06/15 | 5,090 | 5,090 | 5,020 | 5,080 | 6,000 |
| 1994/06/14 | 5,100 | 5,110 | 5,100 | 5,110 | 18,000 |
| 1994/06/13 | 5,150 | 5,150 | 5,100 | 5,100 | 12,000 |
| 1994/06/10 | 5,290 | 5,290 | 5,160 | 5,160 | 18,000 |
| 1994/06/09 | 5,260 | 5,260 | 5,250 | 5,250 | 6,000 |
| 1994/06/08 | 5,250 | 5,340 | 5,250 | 5,250 | 15,000 |
| 1994/06/07 | 5,250 | 5,290 | 5,250 | 5,250 | 29,000 |
| 1994/06/06 | 5,230 | 5,300 | 5,210 | 5,300 | 14,000 |
| 1994/06/03 | 5,210 | 5,220 | 5,200 | 5,210 | 14,000 |
| 1994/06/02 | 5,250 | 5,250 | 5,230 | 5,230 | 22,000 |
| 1994/06/01 | 5,280 | 5,280 | 5,250 | 5,250 | 10,000 |
| 1994/05/31 | 5,300 | 5,300 | 5,250 | 5,290 | 6,000 |
| 1994/05/30 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 |
| 1994/05/27 | 5,200 | 5,250 | 5,100 | 5,250 | 8,000 |
| 1994/05/26 | 5,300 | 5,300 | 5,200 | 5,200 | 8,000 |
| 1994/05/25 | 5,340 | 5,340 | 5,300 | 5,320 | 3,000 |
| 1994/05/24 | 5,350 | 5,350 | 5,350 | 5,350 | 2,000 |
| 1994/05/23 | 5,450 | 5,450 | 5,380 | 5,380 | 7,000 |
| 1994/05/20 | 5,490 | 5,490 | 5,410 | 5,450 | 10,000 |
| 1994/05/19 | 5,650 | 5,650 | 5,570 | 5,570 | 4,000 |
| 1994/05/18 | 5,590 | 5,650 | 5,590 | 5,650 | 10,000 |
| 1994/05/17 | 5,600 | 5,600 | 5,600 | 5,600 | 2,000 |
| 1994/05/16 | 5,700 | 5,700 | 5,700 | 5,700 | 4,000 |
| 1994/05/13 | 5,730 | 5,730 | 5,700 | 5,700 | 6,000 |
| 1994/05/12 | 5,770 | 5,770 | 5,750 | 5,750 | 5,000 |
| 1994/05/11 | 5,850 | 5,850 | 5,780 | 5,780 | 17,000 |
| 1994/05/10 | 5,890 | 5,890 | 5,850 | 5,850 | 6,000 |
| 1994/05/09 | 5,900 | 5,900 | 5,750 | 5,790 | 34,000 |
| 1994/05/06 | 5,410 | 5,600 | 5,410 | 5,600 | 5,000 |
| 1994/05/02 | 5,390 | 5,390 | 5,390 | 5,390 | 1,000 |
| 1994/04/28 | 5,390 | 5,390 | 5,370 | 5,390 | 10,000 |
| 1994/04/27 | 5,320 | 5,360 | 5,320 | 5,350 | 43,000 |
| 1994/04/26 | 5,520 | 5,520 | 5,320 | 5,320 | 3,000 |
| 1994/04/22 | 5,600 | 5,600 | 5,550 | 5,550 | 8,000 |
| 1994/04/21 | 5,400 | 5,430 | 5,400 | 5,400 | 5,000 |
| 1994/04/20 | 5,350 | 5,400 | 5,350 | 5,400 | 17,000 |
| 1994/04/19 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 |
| 1994/04/18 | 5,400 | 5,400 | 5,310 | 5,310 | 10,000 |
| 1994/04/15 | 5,350 | 5,400 | 5,350 | 5,350 | 11,000 |
| 1994/04/14 | 5,310 | 5,350 | 5,310 | 5,350 | 4,000 |
| 1994/04/13 | 5,390 | 5,400 | 5,300 | 5,350 | 28,000 |
| 1994/04/12 | 5,450 | 5,510 | 5,400 | 5,400 | 13,000 |
| 1994/04/11 | 5,300 | 5,490 | 5,300 | 5,450 | 12,000 |
| 1994/04/08 | 5,660 | 5,660 | 5,500 | 5,500 | 7,000 |
| 1994/04/07 | 5,710 | 5,710 | 5,610 | 5,680 | 20,000 |
| 1994/04/06 | 5,500 | 5,700 | 5,410 | 5,690 | 31,000 |
| 1994/04/05 | 5,480 | 5,480 | 5,380 | 5,400 | 21,000 |
| 1994/04/04 | 5,550 | 5,550 | 5,500 | 5,500 | 10,000 |
| 1994/04/01 | 5,570 | 5,570 | 5,500 | 5,500 | 8,000 |
| 1994/03/31 | 5,670 | 5,670 | 5,600 | 5,600 | 5,000 |
| 1994/03/30 | 5,690 | 5,690 | 5,600 | 5,660 | 10,000 |
| 1994/03/29 | 5,750 | 5,750 | 5,670 | 5,670 | 65,000 |
| 1994/03/28 | 5,770 | 5,770 | 5,750 | 5,750 | 49,000 |
| 1994/03/25 | 5,570 | 5,670 | 5,510 | 5,670 | 14,000 |
| 1994/03/24 | 5,600 | 5,640 | 5,570 | 5,570 | 20,000 |
| 1994/03/23 | 5,600 | 5,600 | 5,500 | 5,500 | 20,000 |
| 1994/03/22 | 5,890 | 5,890 | 5,890 | 5,890 | 1,000 |
| 1994/03/18 | 5,980 | 5,980 | 5,900 | 5,900 | 5,000 |
| 1994/03/17 | 6,140 | 6,140 | 5,980 | 6,100 | 20,000 |
| 1994/03/16 | 6,000 | 6,200 | 6,000 | 6,200 | 30,000 |
| 1994/03/15 | 6,150 | 6,150 | 6,000 | 6,000 | 351,000 |
| 1994/03/14 | 5,950 | 6,100 | 5,950 | 6,100 | 367,000 |
| 1994/03/11 | 5,910 | 5,910 | 5,850 | 5,850 | 61,000 |
| 1994/03/10 | 5,850 | 5,900 | 5,850 | 5,860 | 27,000 |
| 1994/03/09 | 6,090 | 6,150 | 5,950 | 5,950 | 396,000 |
| 1994/03/08 | 6,440 | 6,440 | 6,140 | 6,150 | 66,000 |
| 1994/03/07 | 6,540 | 6,540 | 6,460 | 6,460 | 362,000 |
| 1994/03/04 | 6,400 | 6,500 | 6,370 | 6,500 | 50,000 |
| 1994/03/03 | 6,440 | 6,450 | 6,340 | 6,400 | 9,000 |
| 1994/03/02 | 6,550 | 6,550 | 6,410 | 6,460 | 28,000 |
| 1994/03/01 | 6,500 | 6,560 | 6,460 | 6,550 | 28,000 |
| 1994/02/28 | 6,590 | 6,600 | 6,390 | 6,400 | 17,000 |
| 1994/02/25 | 6,700 | 6,700 | 6,600 | 6,600 | 32,000 |
| 1994/02/24 | 6,460 | 6,600 | 6,460 | 6,600 | 15,000 |
| 1994/02/23 | 6,400 | 6,400 | 6,310 | 6,400 | 13,000 |
| 1994/02/22 | 6,500 | 6,600 | 6,400 | 6,500 | 29,000 |
| 1994/02/21 | 6,660 | 6,670 | 6,600 | 6,660 | 24,000 |
| 1994/02/18 | 6,700 | 6,750 | 6,650 | 6,730 | 80,000 |
| 1994/02/17 | 6,600 | 6,750 | 6,600 | 6,700 | 108,000 |
| 1994/02/16 | 6,520 | 6,550 | 6,460 | 6,550 | 79,000 |
| 1994/02/15 | 6,400 | 6,450 | 6,200 | 6,450 | 46,000 |
| 1994/02/14 | 6,460 | 6,460 | 6,400 | 6,460 | 18,000 |
| 1994/02/10 | 6,540 | 6,540 | 6,460 | 6,460 | 23,000 |
| 1994/02/09 | 6,500 | 6,550 | 6,450 | 6,460 | 42,000 |
| 1994/02/08 | 6,400 | 6,500 | 6,300 | 6,300 | 26,000 |
| 1994/02/07 | 6,500 | 6,500 | 6,410 | 6,460 | 47,000 |
| 1994/02/04 | 6,300 | 6,630 | 6,290 | 6,500 | 185,000 |
| 1994/02/03 | 6,200 | 6,310 | 6,200 | 6,300 | 113,000 |
| 1994/02/02 | 6,200 | 6,300 | 6,200 | 6,200 | 63,000 |
| 1994/02/01 | 6,200 | 6,310 | 6,150 | 6,150 | 81,000 |
| 1994/01/31 | 6,000 | 6,110 | 5,900 | 6,000 | 67,000 |
| 1994/01/28 | 5,800 | 5,850 | 5,800 | 5,800 | 13,000 |
| 1994/01/27 | 5,900 | 5,910 | 5,800 | 5,800 | 11,000 |
| 1994/01/26 | 5,990 | 6,000 | 5,990 | 6,000 | 31,000 |
| 1994/01/25 | 5,990 | 6,000 | 5,940 | 6,000 | 40,000 |
| 1994/01/24 | 6,000 | 6,000 | 5,800 | 5,950 | 33,000 |
| 1994/01/21 | 6,100 | 6,100 | 6,100 | 6,100 | 50,000 |
| 1994/01/20 | 6,000 | 6,100 | 6,000 | 6,010 | 52,000 |
| 1994/01/19 | 6,210 | 6,210 | 5,990 | 6,000 | 72,000 |
| 1994/01/18 | 6,270 | 6,270 | 6,210 | 6,210 | 19,000 |
| 1994/01/17 | 6,200 | 6,270 | 6,200 | 6,270 | 46,000 |
| 1994/01/14 | 6,110 | 6,110 | 6,050 | 6,100 | 31,000 |
| 1994/01/13 | 6,200 | 6,200 | 6,050 | 6,100 | 29,000 |
| 1994/01/12 | 6,200 | 6,200 | 6,100 | 6,190 | 35,000 |
| 1994/01/11 | 6,000 | 6,150 | 6,000 | 6,150 | 33,000 |
| 1994/01/10 | 5,930 | 5,930 | 5,930 | 5,930 | 6,000 |
| 1994/01/07 | 5,850 | 5,900 | 5,850 | 5,900 | 2,000 |
| 1994/01/06 | 5,800 | 5,900 | 5,800 | 5,850 | 22,000 |
| 1994/01/05 | 5,770 | 5,850 | 5,750 | 5,760 | 15,000 |