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 |
---|---|---|---|---|---|
1998/12/30 | 430 | 437 | 430 | 437 | 5,000 |
1998/12/29 | 423 | 430 | 423 | 430 | 27,000 |
1998/12/28 | 422 | 422 | 422 | 422 | 11,000 |
1998/12/25 | 420 | 422 | 420 | 422 | 5,000 |
1998/12/24 | 457 | 457 | 422 | 422 | 21,000 |
1998/12/22 | 415 | 422 | 415 | 422 | 30,000 |
1998/12/21 | 405 | 410 | 405 | 410 | 31,000 |
1998/12/18 | 392 | 410 | 391 | 400 | 25,000 |
1998/12/17 | 410 | 410 | 390 | 391 | 38,000 |
1998/12/16 | 406 | 411 | 406 | 410 | 85,000 |
1998/12/15 | 395 | 410 | 395 | 406 | 68,000 |
1998/12/14 | 390 | 390 | 390 | 390 | 24,000 |
1998/12/11 | 395 | 400 | 390 | 392 | 13,000 |
1998/12/10 | 400 | 400 | 400 | 400 | 48,000 |
1998/12/09 | 400 | 400 | 400 | 400 | 27,000 |
1998/12/08 | 395 | 400 | 393 | 400 | 20,000 |
1998/12/07 | 400 | 400 | 395 | 395 | 20,000 |
1998/12/04 | 397 | 400 | 397 | 400 | 14,000 |
1998/12/03 | 401 | 401 | 397 | 397 | 60,000 |
1998/12/02 | 402 | 405 | 400 | 400 | 13,000 |
1998/12/01 | 395 | 400 | 391 | 400 | 17,000 |
1998/11/30 | 425 | 425 | 398 | 400 | 37,000 |
1998/11/27 | 432 | 432 | 420 | 423 | 70,000 |
1998/11/26 | 440 | 440 | 430 | 430 | 55,000 |
1998/11/25 | 440 | 440 | 440 | 440 | 11,000 |
1998/11/24 | 429 | 440 | 427 | 440 | 54,000 |
1998/11/20 | 409 | 421 | 409 | 419 | 36,000 |
1998/11/19 | 410 | 410 | 408 | 408 | 10,000 |
1998/11/18 | 408 | 408 | 407 | 407 | 19,000 |
1998/11/17 | 410 | 410 | 408 | 408 | 13,000 |
1998/11/16 | 410 | 412 | 409 | 410 | 12,000 |
1998/11/13 | 409 | 411 | 409 | 409 | 7,000 |
1998/11/12 | 410 | 410 | 406 | 410 | 10,000 |
1998/11/11 | 404 | 410 | 400 | 410 | 18,000 |
1998/11/10 | 400 | 403 | 399 | 400 | 72,000 |
1998/11/09 | 400 | 403 | 400 | 400 | 38,000 |
1998/11/06 | 395 | 400 | 395 | 400 | 2,000 |
1998/11/05 | 402 | 402 | 390 | 395 | 25,000 |
1998/11/04 | 399 | 400 | 399 | 400 | 22,000 |
1998/11/02 | 400 | 400 | 400 | 400 | 2,000 |
1998/10/30 | 380 | 395 | 370 | 370 | 19,000 |
1998/10/29 | 380 | 400 | 380 | 380 | 16,000 |
1998/10/28 | 400 | 400 | 380 | 385 | 15,000 |
1998/10/27 | 410 | 410 | 400 | 400 | 22,000 |
1998/10/26 | 422 | 426 | 420 | 425 | 112,000 |
1998/10/23 | 410 | 432 | 410 | 422 | 92,000 |
1998/10/22 | 410 | 430 | 400 | 400 | 124,000 |
1998/10/21 | 402 | 410 | 399 | 401 | 94,000 |
1998/10/20 | 391 | 400 | 391 | 395 | 51,000 |
1998/10/19 | 390 | 395 | 390 | 390 | 22,000 |
1998/10/16 | 390 | 390 | 381 | 390 | 12,000 |
1998/10/15 | 382 | 390 | 382 | 382 | 24,000 |
1998/10/14 | 382 | 401 | 382 | 382 | 50,000 |
1998/10/13 | 382 | 390 | 380 | 382 | 52,000 |
1998/10/12 | 376 | 385 | 372 | 377 | 87,000 |
1998/10/09 | 371 | 380 | 371 | 375 | 48,000 |
1998/10/08 | 375 | 375 | 360 | 370 | 40,000 |
1998/10/07 | 347 | 353 | 334 | 345 | 213,000 |
1998/10/06 | 388 | 388 | 365 | 365 | 51,000 |
1998/10/05 | 399 | 399 | 388 | 388 | 23,000 |
1998/10/02 | 409 | 409 | 399 | 400 | 73,000 |
1998/10/01 | 425 | 425 | 411 | 414 | 18,000 |
1998/09/30 | 441 | 441 | 435 | 435 | 7,000 |
1998/09/29 | 440 | 440 | 431 | 440 | 4,000 |
1998/09/28 | 450 | 450 | 438 | 438 | 59,000 |
1998/09/25 | 450 | 450 | 450 | 450 | 12,000 |
1998/09/24 | 453 | 453 | 450 | 453 | 15,000 |
1998/09/22 | 446 | 453 | 445 | 453 | 36,000 |
1998/09/21 | 445 | 449 | 440 | 445 | 24,000 |
1998/09/18 | 449 | 450 | 440 | 440 | 6,000 |
1998/09/17 | 470 | 470 | 440 | 450 | 76,000 |
1998/09/16 | 461 | 461 | 461 | 461 | 8,000 |
1998/09/14 | 456 | 465 | 451 | 465 | 4,000 |
1998/09/11 | 492 | 492 | 470 | 470 | 20,000 |
1998/09/10 | 470 | 491 | 470 | 491 | 2,000 |
1998/09/09 | 451 | 460 | 451 | 451 | 5,000 |
1998/09/08 | 451 | 460 | 450 | 450 | 12,000 |
1998/09/07 | 450 | 450 | 450 | 450 | 2,000 |
1998/09/04 | 441 | 460 | 441 | 460 | 14,000 |
1998/09/03 | 450 | 453 | 445 | 445 | 82,000 |
1998/09/02 | 469 | 471 | 460 | 460 | 113,000 |
1998/09/01 | 493 | 493 | 470 | 470 | 68,000 |
1998/08/31 | 500 | 502 | 490 | 500 | 27,000 |
1998/08/28 | 519 | 519 | 505 | 507 | 31,000 |
1998/08/27 | 530 | 530 | 520 | 525 | 25,000 |
1998/08/26 | 531 | 531 | 530 | 530 | 82,000 |
1998/08/25 | 540 | 540 | 530 | 531 | 14,000 |
1998/08/24 | 552 | 552 | 547 | 547 | 35,000 |
1998/08/21 | 556 | 556 | 552 | 552 | 8,000 |
1998/08/20 | 565 | 570 | 560 | 560 | 37,000 |
1998/08/19 | 568 | 568 | 560 | 565 | 16,000 |
1998/08/17 | 560 | 570 | 550 | 550 | 30,000 |
1998/08/14 | 570 | 570 | 560 | 560 | 37,000 |
1998/08/12 | 565 | 565 | 560 | 560 | 9,000 |
1998/08/11 | 562 | 570 | 562 | 570 | 3,000 |
1998/08/10 | 560 | 566 | 560 | 561 | 11,000 |
1998/08/07 | 560 | 560 | 560 | 560 | 10,000 |
1998/08/06 | 579 | 579 | 560 | 560 | 12,000 |
1998/08/05 | 584 | 584 | 580 | 580 | 3,000 |
1998/08/04 | 589 | 589 | 589 | 589 | 3,000 |
1998/08/03 | 600 | 600 | 590 | 590 | 11,000 |
1998/07/31 | 580 | 600 | 580 | 599 | 27,000 |
1998/07/30 | 580 | 580 | 580 | 580 | 9,000 |
1998/07/29 | 560 | 571 | 560 | 570 | 23,000 |
1998/07/28 | 599 | 599 | 531 | 555 | 49,000 |
1998/07/27 | 600 | 610 | 600 | 601 | 34,000 |
1998/07/24 | 614 | 615 | 600 | 600 | 15,000 |
1998/07/22 | 640 | 640 | 620 | 620 | 8,000 |
1998/07/21 | 660 | 660 | 645 | 649 | 57,000 |
1998/07/17 | 660 | 660 | 660 | 660 | 11,000 |
1998/07/16 | 655 | 660 | 655 | 660 | 38,000 |
1998/07/15 | 650 | 655 | 641 | 655 | 57,000 |
1998/07/14 | 641 | 641 | 641 | 641 | 6,000 |
1998/07/13 | 629 | 640 | 625 | 640 | 10,000 |
1998/07/10 | 650 | 653 | 645 | 650 | 126,000 |
1998/07/09 | 630 | 648 | 630 | 630 | 47,000 |
1998/07/08 | 600 | 610 | 600 | 610 | 14,000 |
1998/07/07 | 570 | 610 | 570 | 590 | 46,000 |
1998/07/06 | 570 | 575 | 570 | 570 | 39,000 |
1998/07/03 | 570 | 573 | 570 | 570 | 30,000 |
1998/07/02 | 560 | 599 | 560 | 570 | 39,000 |
1998/07/01 | 531 | 550 | 525 | 550 | 87,000 |
1998/06/30 | 550 | 550 | 531 | 531 | 73,000 |
1998/06/29 | 563 | 563 | 550 | 550 | 19,000 |
1998/06/26 | 565 | 570 | 564 | 564 | 42,000 |
1998/06/25 | 570 | 570 | 565 | 565 | 15,000 |
1998/06/24 | 575 | 575 | 570 | 570 | 19,000 |
1998/06/23 | 580 | 580 | 575 | 575 | 25,000 |
1998/06/22 | 580 | 580 | 580 | 580 | 41,000 |
1998/06/19 | 579 | 580 | 575 | 580 | 16,000 |
1998/06/18 | 580 | 585 | 580 | 580 | 29,000 |
1998/06/17 | 580 | 580 | 575 | 580 | 12,000 |
1998/06/16 | 581 | 581 | 580 | 580 | 10,000 |
1998/06/15 | 580 | 581 | 580 | 581 | 8,000 |
1998/06/12 | 587 | 587 | 580 | 582 | 9,000 |
1998/06/11 | 589 | 589 | 587 | 587 | 3,000 |
1998/06/10 | 590 | 590 | 590 | 590 | 9,000 |
1998/06/09 | 600 | 600 | 600 | 600 | 2,000 |
1998/06/08 | 601 | 605 | 600 | 600 | 8,000 |
1998/06/05 | 609 | 609 | 605 | 605 | 14,000 |
1998/06/04 | 609 | 609 | 609 | 609 | 5,000 |
1998/06/02 | 619 | 619 | 610 | 610 | 16,000 |
1998/06/01 | 618 | 618 | 610 | 610 | 5,000 |
1998/05/29 | 621 | 621 | 619 | 619 | 7,000 |
1998/05/28 | 632 | 632 | 632 | 632 | 2,000 |
1998/05/26 | 649 | 650 | 640 | 640 | 25,000 |
1998/05/25 | 650 | 650 | 645 | 649 | 18,000 |
1998/05/22 | 651 | 655 | 650 | 650 | 46,000 |
1998/05/21 | 631 | 650 | 630 | 650 | 7,000 |
1998/05/20 | 629 | 629 | 629 | 629 | 3,000 |
1998/05/19 | 617 | 629 | 617 | 629 | 3,000 |
1998/05/15 | 580 | 580 | 580 | 580 | 1,000 |
1998/05/14 | 571 | 571 | 570 | 571 | 27,000 |
1998/05/13 | 570 | 570 | 570 | 570 | 11,000 |
1998/05/12 | 575 | 575 | 570 | 575 | 19,000 |
1998/05/11 | 570 | 575 | 570 | 570 | 16,000 |
1998/05/08 | 570 | 575 | 570 | 575 | 20,000 |
1998/05/07 | 580 | 580 | 570 | 580 | 34,000 |
1998/05/06 | 580 | 590 | 580 | 590 | 15,000 |
1998/05/01 | 570 | 580 | 570 | 580 | 49,000 |
1998/04/30 | 600 | 600 | 570 | 570 | 35,000 |
1998/04/28 | 620 | 623 | 600 | 600 | 29,000 |
1998/04/27 | 640 | 640 | 635 | 635 | 31,000 |
1998/04/24 | 640 | 640 | 640 | 640 | 13,000 |
1998/04/23 | 650 | 650 | 650 | 650 | 3,000 |
1998/04/22 | 658 | 658 | 658 | 658 | 2,000 |
1998/04/21 | 670 | 670 | 659 | 659 | 8,000 |
1998/04/20 | 670 | 671 | 670 | 670 | 26,000 |
1998/04/17 | 670 | 670 | 660 | 670 | 7,000 |
1998/04/15 | 660 | 660 | 660 | 660 | 2,000 |
1998/04/14 | 650 | 660 | 650 | 660 | 8,000 |
1998/04/13 | 651 | 652 | 650 | 650 | 3,000 |
1998/04/10 | 650 | 650 | 650 | 650 | 6,000 |
1998/04/09 | 640 | 650 | 640 | 650 | 9,000 |
1998/04/08 | 631 | 635 | 631 | 635 | 6,000 |
1998/04/07 | 641 | 641 | 629 | 629 | 12,000 |
1998/04/06 | 649 | 649 | 649 | 649 | 3,000 |
1998/04/03 | 680 | 680 | 650 | 650 | 7,000 |
1998/04/02 | 688 | 688 | 680 | 680 | 6,000 |
1998/04/01 | 699 | 699 | 688 | 688 | 3,000 |
1998/03/27 | 725 | 725 | 725 | 725 | 10,000 |
1998/03/26 | 687 | 728 | 687 | 725 | 25,000 |
1998/03/25 | 690 | 690 | 687 | 687 | 7,000 |
1998/03/24 | 690 | 690 | 685 | 685 | 17,000 |
1998/03/23 | 730 | 730 | 690 | 690 | 37,000 |
1998/03/20 | 695 | 730 | 695 | 730 | 9,000 |
1998/03/19 | 695 | 700 | 690 | 690 | 9,000 |
1998/03/17 | 690 | 690 | 690 | 690 | 3,000 |
1998/03/16 | 696 | 696 | 690 | 690 | 13,000 |
1998/03/13 | 695 | 695 | 695 | 695 | 3,000 |
1998/03/12 | 696 | 696 | 696 | 696 | 3,000 |
1998/03/11 | 701 | 704 | 695 | 695 | 13,000 |
1998/03/10 | 702 | 702 | 700 | 701 | 4,000 |
1998/03/09 | 692 | 700 | 691 | 700 | 22,000 |
1998/03/06 | 701 | 701 | 691 | 691 | 8,000 |
1998/03/05 | 692 | 692 | 691 | 691 | 2,000 |
1998/03/04 | 691 | 695 | 691 | 691 | 16,000 |
1998/03/03 | 694 | 700 | 690 | 690 | 24,000 |
1998/03/02 | 715 | 715 | 694 | 694 | 17,000 |
1998/02/27 | 715 | 715 | 715 | 715 | 1,000 |
1998/02/26 | 700 | 740 | 700 | 740 | 23,000 |
1998/02/25 | 700 | 700 | 700 | 700 | 9,000 |
1998/02/24 | 739 | 739 | 710 | 710 | 4,000 |
1998/02/23 | 740 | 740 | 740 | 740 | 3,000 |
1998/02/20 | 721 | 740 | 720 | 740 | 26,000 |
1998/02/19 | 729 | 729 | 720 | 720 | 7,000 |
1998/02/18 | 730 | 730 | 729 | 729 | 5,000 |
1998/02/17 | 739 | 739 | 720 | 730 | 9,000 |
1998/02/13 | 740 | 756 | 740 | 756 | 20,000 |
1998/02/12 | 765 | 765 | 745 | 750 | 20,000 |
1998/02/10 | 760 | 769 | 755 | 765 | 29,000 |
1998/02/09 | 775 | 775 | 770 | 770 | 17,000 |
1998/02/06 | 770 | 775 | 770 | 775 | 10,000 |
1998/02/05 | 770 | 788 | 760 | 760 | 140,000 |
1998/02/04 | 760 | 780 | 760 | 770 | 19,000 |
1998/02/03 | 746 | 770 | 745 | 760 | 12,000 |
1998/02/02 | 750 | 750 | 740 | 745 | 10,000 |
1998/01/30 | 793 | 793 | 749 | 750 | 15,000 |
1998/01/29 | 834 | 834 | 800 | 800 | 15,000 |
1998/01/28 | 800 | 840 | 800 | 840 | 11,000 |
1998/01/27 | 750 | 800 | 745 | 746 | 75,000 |
1998/01/26 | 720 | 750 | 720 | 745 | 91,000 |
1998/01/23 | 700 | 735 | 700 | 715 | 46,000 |
1998/01/22 | 651 | 688 | 651 | 688 | 7,000 |
1998/01/21 | 616 | 650 | 616 | 635 | 28,000 |
1998/01/20 | 596 | 615 | 596 | 615 | 30,000 |
1998/01/19 | 595 | 595 | 585 | 595 | 60,000 |
1998/01/16 | 572 | 595 | 572 | 595 | 51,000 |
1998/01/14 | 572 | 572 | 570 | 570 | 12,000 |
1998/01/13 | 590 | 590 | 580 | 580 | 3,000 |
1998/01/12 | 594 | 594 | 590 | 590 | 4,000 |
1998/01/09 | 590 | 595 | 590 | 595 | 20,000 |
1998/01/08 | 601 | 614 | 590 | 590 | 57,000 |
1998/01/07 | 594 | 595 | 594 | 595 | 18,000 |
1998/01/06 | 587 | 595 | 587 | 594 | 11,000 |