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 |
---|---|---|---|---|---|
2000/12/29 | 317 | 317 | 317 | 317 | 19,000 |
2000/12/28 | 312 | 317 | 312 | 317 | 9,000 |
2000/12/27 | 302 | 312 | 302 | 312 | 10,000 |
2000/12/26 | 313 | 313 | 301 | 302 | 10,000 |
2000/12/25 | 340 | 340 | 302 | 314 | 39,000 |
2000/12/22 | 336 | 341 | 335 | 340 | 29,000 |
2000/12/21 | 320 | 335 | 320 | 333 | 40,000 |
2000/12/20 | 300 | 311 | 300 | 311 | 17,000 |
2000/12/19 | 298 | 300 | 295 | 300 | 11,000 |
2000/12/18 | 287 | 295 | 287 | 295 | 10,000 |
2000/12/15 | 284 | 285 | 284 | 285 | 13,000 |
2000/12/14 | 284 | 286 | 284 | 284 | 88,000 |
2000/12/13 | 283 | 284 | 281 | 284 | 19,000 |
2000/12/12 | 283 | 284 | 283 | 283 | 7,000 |
2000/12/11 | 281 | 282 | 281 | 282 | 6,000 |
2000/12/08 | 280 | 281 | 280 | 280 | 6,000 |
2000/12/07 | 280 | 280 | 280 | 280 | 7,000 |
2000/12/06 | 280 | 281 | 280 | 280 | 3,000 |
2000/12/05 | 281 | 282 | 281 | 282 | 15,000 |
2000/12/04 | 284 | 284 | 280 | 282 | 7,000 |
2000/12/01 | 283 | 283 | 283 | 283 | 6,000 |
2000/11/30 | 283 | 283 | 281 | 283 | 13,000 |
2000/11/29 | 283 | 283 | 283 | 283 | 9,000 |
2000/11/28 | 283 | 283 | 283 | 283 | 18,000 |
2000/11/27 | 280 | 283 | 280 | 283 | 14,000 |
2000/11/24 | 280 | 281 | 280 | 280 | 7,000 |
2000/11/22 | 292 | 292 | 290 | 290 | 11,000 |
2000/11/21 | 293 | 295 | 290 | 292 | 34,000 |
2000/11/20 | 293 | 293 | 293 | 293 | 16,000 |
2000/11/17 | 295 | 295 | 293 | 293 | 8,000 |
2000/11/16 | 295 | 295 | 291 | 291 | 20,000 |
2000/11/15 | 292 | 295 | 290 | 295 | 17,000 |
2000/11/14 | 291 | 295 | 291 | 291 | 12,000 |
2000/11/13 | 290 | 291 | 290 | 291 | 6,000 |
2000/11/10 | 300 | 300 | 300 | 300 | 19,000 |
2000/11/09 | 304 | 305 | 300 | 301 | 15,000 |
2000/11/08 | 310 | 310 | 304 | 304 | 11,000 |
2000/11/07 | 320 | 320 | 311 | 311 | 4,000 |
2000/11/06 | 310 | 320 | 310 | 320 | 26,000 |
2000/11/02 | 320 | 320 | 320 | 320 | 1,000 |
2000/11/01 | 320 | 320 | 315 | 320 | 14,000 |
2000/10/31 | 325 | 326 | 320 | 320 | 9,000 |
2000/10/30 | 310 | 324 | 300 | 320 | 79,000 |
2000/10/27 | 357 | 357 | 311 | 315 | 37,000 |
2000/10/26 | 375 | 375 | 355 | 360 | 57,000 |
2000/10/25 | 391 | 393 | 390 | 390 | 51,000 |
2000/10/24 | 386 | 390 | 386 | 389 | 23,000 |
2000/10/23 | 380 | 389 | 380 | 381 | 47,000 |
2000/10/20 | 380 | 385 | 380 | 380 | 20,000 |
2000/10/19 | 378 | 382 | 377 | 380 | 18,000 |
2000/10/18 | 398 | 398 | 375 | 381 | 29,000 |
2000/10/17 | 399 | 399 | 398 | 398 | 4,000 |
2000/10/16 | 400 | 400 | 396 | 400 | 12,000 |
2000/10/13 | 400 | 403 | 400 | 403 | 9,000 |
2000/10/12 | 400 | 400 | 381 | 400 | 24,000 |
2000/10/11 | 414 | 414 | 400 | 400 | 22,000 |
2000/10/10 | 414 | 415 | 414 | 414 | 29,000 |
2000/10/06 | 409 | 414 | 409 | 414 | 29,000 |
2000/10/05 | 404 | 410 | 404 | 409 | 22,000 |
2000/10/04 | 401 | 405 | 401 | 404 | 10,000 |
2000/10/03 | 398 | 400 | 398 | 400 | 17,000 |
2000/10/02 | 385 | 398 | 385 | 398 | 12,000 |
2000/09/29 | 377 | 379 | 377 | 379 | 829,000 |
2000/09/28 | 376 | 377 | 376 | 377 | 3,000 |
2000/09/27 | 375 | 380 | 375 | 377 | 18,000 |
2000/09/26 | 371 | 375 | 371 | 374 | 17,000 |
2000/09/25 | 374 | 374 | 371 | 371 | 7,000 |
2000/09/22 | 372 | 373 | 372 | 373 | 17,000 |
2000/09/21 | 372 | 373 | 371 | 373 | 19,000 |
2000/09/20 | 371 | 374 | 371 | 372 | 43,000 |
2000/09/19 | 382 | 382 | 370 | 371 | 21,000 |
2000/09/18 | 382 | 382 | 381 | 381 | 3,000 |
2000/09/14 | 380 | 383 | 380 | 383 | 2,000 |
2000/09/13 | 378 | 382 | 378 | 382 | 9,000 |
2000/09/12 | 381 | 381 | 380 | 380 | 12,000 |
2000/09/11 | 380 | 382 | 380 | 382 | 5,000 |
2000/09/08 | 377 | 380 | 377 | 380 | 4,000 |
2000/09/07 | 382 | 382 | 377 | 381 | 18,000 |
2000/09/06 | 376 | 390 | 376 | 381 | 37,000 |
2000/09/05 | 385 | 385 | 375 | 376 | 37,000 |
2000/09/04 | 390 | 390 | 385 | 385 | 35,000 |
2000/09/01 | 399 | 400 | 390 | 390 | 21,000 |
2000/08/31 | 400 | 400 | 399 | 399 | 12,000 |
2000/08/30 | 400 | 402 | 400 | 401 | 17,000 |
2000/08/29 | 400 | 401 | 400 | 401 | 21,000 |
2000/08/28 | 402 | 403 | 400 | 401 | 40,000 |
2000/08/25 | 400 | 402 | 400 | 402 | 15,000 |
2000/08/24 | 400 | 401 | 400 | 400 | 17,000 |
2000/08/23 | 402 | 402 | 400 | 400 | 48,000 |
2000/08/22 | 403 | 403 | 401 | 402 | 20,000 |
2000/08/21 | 401 | 403 | 401 | 401 | 48,000 |
2000/08/18 | 401 | 405 | 401 | 401 | 13,000 |
2000/08/17 | 401 | 401 | 400 | 401 | 12,000 |
2000/08/16 | 401 | 401 | 400 | 400 | 69,000 |
2000/08/15 | 401 | 402 | 400 | 401 | 13,000 |
2000/08/14 | 403 | 403 | 400 | 401 | 19,000 |
2000/08/11 | 403 | 403 | 402 | 403 | 9,000 |
2000/08/10 | 403 | 403 | 403 | 403 | 6,000 |
2000/08/09 | 406 | 406 | 402 | 403 | 12,000 |
2000/08/08 | 405 | 406 | 405 | 406 | 11,000 |
2000/08/07 | 404 | 404 | 402 | 403 | 19,000 |
2000/08/04 | 401 | 403 | 401 | 403 | 10,000 |
2000/08/03 | 404 | 404 | 403 | 403 | 25,000 |
2000/08/02 | 406 | 406 | 405 | 406 | 5,000 |
2000/08/01 | 403 | 410 | 403 | 410 | 15,000 |
2000/07/31 | 405 | 405 | 402 | 403 | 20,000 |
2000/07/28 | 410 | 410 | 405 | 405 | 30,000 |
2000/07/27 | 416 | 416 | 412 | 412 | 5,000 |
2000/07/26 | 415 | 424 | 415 | 416 | 27,000 |
2000/07/25 | 420 | 422 | 410 | 415 | 13,000 |
2000/07/24 | 425 | 425 | 420 | 420 | 7,000 |
2000/07/21 | 430 | 435 | 420 | 420 | 36,000 |
2000/07/19 | 426 | 440 | 426 | 430 | 40,000 |
2000/07/18 | 416 | 426 | 416 | 426 | 32,000 |
2000/07/17 | 415 | 416 | 415 | 416 | 18,000 |
2000/07/14 | 410 | 418 | 410 | 410 | 17,000 |
2000/07/13 | 408 | 411 | 408 | 410 | 21,000 |
2000/07/12 | 409 | 409 | 407 | 407 | 22,000 |
2000/07/11 | 410 | 410 | 408 | 409 | 22,000 |
2000/07/10 | 412 | 412 | 408 | 410 | 40,000 |
2000/07/07 | 411 | 411 | 405 | 411 | 75,000 |
2000/07/06 | 416 | 418 | 415 | 417 | 21,000 |
2000/07/05 | 418 | 418 | 415 | 416 | 27,000 |
2000/07/04 | 412 | 420 | 412 | 418 | 49,000 |
2000/07/03 | 422 | 430 | 410 | 410 | 64,000 |
2000/06/30 | 450 | 451 | 440 | 440 | 23,000 |
2000/06/29 | 430 | 463 | 430 | 451 | 23,000 |
2000/06/28 | 417 | 427 | 417 | 427 | 11,000 |
2000/06/27 | 416 | 416 | 408 | 410 | 6,000 |
2000/06/26 | 403 | 407 | 403 | 407 | 18,000 |
2000/06/23 | 401 | 405 | 401 | 403 | 49,000 |
2000/06/22 | 405 | 405 | 402 | 405 | 22,000 |
2000/06/21 | 401 | 405 | 401 | 405 | 32,000 |
2000/06/20 | 405 | 405 | 401 | 401 | 50,000 |
2000/06/19 | 405 | 405 | 402 | 405 | 18,000 |
2000/06/16 | 406 | 407 | 404 | 404 | 20,000 |
2000/06/15 | 406 | 406 | 400 | 405 | 41,000 |
2000/06/14 | 403 | 406 | 402 | 403 | 34,000 |
2000/06/13 | 403 | 406 | 403 | 403 | 30,000 |
2000/06/12 | 402 | 403 | 402 | 403 | 27,000 |
2000/06/09 | 404 | 404 | 401 | 402 | 8,000 |
2000/06/08 | 407 | 407 | 404 | 404 | 5,000 |
2000/06/07 | 401 | 404 | 400 | 402 | 21,000 |
2000/06/06 | 402 | 403 | 401 | 401 | 18,000 |
2000/06/05 | 401 | 402 | 400 | 402 | 21,000 |
2000/06/02 | 404 | 404 | 401 | 401 | 34,000 |
2000/06/01 | 401 | 403 | 401 | 403 | 27,000 |
2000/05/31 | 401 | 404 | 401 | 401 | 33,000 |
2000/05/30 | 409 | 410 | 401 | 401 | 22,000 |
2000/05/29 | 410 | 415 | 400 | 405 | 21,000 |
2000/05/26 | 411 | 411 | 410 | 410 | 50,000 |
2000/05/25 | 415 | 415 | 410 | 410 | 18,000 |
2000/05/24 | 420 | 420 | 410 | 415 | 26,000 |
2000/05/23 | 421 | 428 | 420 | 420 | 40,000 |
2000/05/22 | 421 | 425 | 421 | 421 | 18,000 |
2000/05/19 | 430 | 430 | 421 | 421 | 29,000 |
2000/05/18 | 435 | 435 | 435 | 435 | 1,000 |
2000/05/17 | 424 | 434 | 424 | 430 | 10,000 |
2000/05/16 | 420 | 424 | 420 | 424 | 11,000 |
2000/05/15 | 422 | 422 | 420 | 420 | 12,000 |
2000/05/12 | 421 | 422 | 420 | 422 | 5,000 |
2000/05/11 | 421 | 423 | 420 | 420 | 19,000 |
2000/05/10 | 421 | 421 | 420 | 421 | 16,000 |
2000/05/09 | 420 | 421 | 420 | 421 | 7,000 |
2000/05/08 | 424 | 424 | 420 | 423 | 24,000 |
2000/05/02 | 438 | 438 | 424 | 424 | 11,000 |
2000/05/01 | 426 | 430 | 420 | 420 | 11,000 |
2000/04/28 | 439 | 439 | 420 | 420 | 21,000 |
2000/04/27 | 430 | 439 | 430 | 439 | 13,000 |
2000/04/26 | 425 | 430 | 425 | 430 | 25,000 |
2000/04/25 | 420 | 425 | 420 | 425 | 8,000 |
2000/04/24 | 421 | 421 | 420 | 420 | 25,000 |
2000/04/21 | 420 | 420 | 420 | 420 | 6,000 |
2000/04/20 | 420 | 420 | 420 | 420 | 35,000 |
2000/04/19 | 421 | 425 | 420 | 420 | 21,000 |
2000/04/18 | 410 | 438 | 410 | 420 | 31,000 |
2000/04/17 | 430 | 430 | 400 | 400 | 35,000 |
2000/04/14 | 445 | 445 | 440 | 440 | 17,000 |
2000/04/13 | 440 | 445 | 440 | 440 | 30,000 |
2000/04/12 | 447 | 448 | 440 | 440 | 42,000 |
2000/04/11 | 450 | 450 | 447 | 447 | 12,000 |
2000/04/10 | 450 | 450 | 447 | 450 | 12,000 |
2000/04/07 | 450 | 450 | 445 | 450 | 19,000 |
2000/04/06 | 450 | 450 | 447 | 450 | 21,000 |
2000/04/05 | 450 | 455 | 450 | 450 | 46,000 |
2000/04/04 | 450 | 450 | 450 | 450 | 1,000 |
2000/04/03 | 450 | 460 | 450 | 450 | 18,000 |
2000/03/31 | 445 | 450 | 445 | 450 | 8,000 |
2000/03/30 | 450 | 450 | 445 | 445 | 50,000 |
2000/03/29 | 446 | 450 | 446 | 450 | 14,000 |
2000/03/28 | 443 | 444 | 443 | 443 | 4,000 |
2000/03/27 | 431 | 443 | 431 | 443 | 11,000 |
2000/03/24 | 450 | 450 | 430 | 430 | 46,000 |
2000/03/23 | 450 | 450 | 440 | 440 | 28,000 |
2000/03/22 | 440 | 445 | 439 | 440 | 66,000 |
2000/03/21 | 432 | 439 | 432 | 439 | 15,000 |
2000/03/17 | 442 | 442 | 432 | 432 | 16,000 |
2000/03/16 | 440 | 440 | 430 | 432 | 26,000 |
2000/03/15 | 445 | 446 | 440 | 440 | 21,000 |
2000/03/14 | 445 | 450 | 445 | 446 | 12,000 |
2000/03/13 | 445 | 446 | 445 | 445 | 10,000 |
2000/03/10 | 460 | 460 | 445 | 445 | 6,000 |
2000/03/09 | 460 | 460 | 460 | 460 | 8,000 |
2000/03/08 | 465 | 467 | 465 | 467 | 6,000 |
2000/03/07 | 460 | 467 | 460 | 467 | 11,000 |
2000/03/06 | 470 | 470 | 460 | 463 | 19,000 |
2000/03/03 | 467 | 470 | 467 | 470 | 10,000 |
2000/03/02 | 461 | 466 | 461 | 466 | 9,000 |
2000/03/01 | 460 | 460 | 460 | 460 | 17,000 |
2000/02/29 | 459 | 459 | 458 | 459 | 12,000 |
2000/02/28 | 446 | 450 | 446 | 450 | 37,000 |
2000/02/25 | 440 | 449 | 440 | 446 | 11,000 |
2000/02/24 | 440 | 445 | 440 | 440 | 13,000 |
2000/02/23 | 441 | 450 | 440 | 440 | 26,000 |
2000/02/22 | 450 | 450 | 441 | 441 | 28,000 |
2000/02/21 | 450 | 450 | 450 | 450 | 29,000 |
2000/02/18 | 450 | 459 | 441 | 450 | 18,000 |
2000/02/17 | 450 | 460 | 441 | 441 | 11,000 |
2000/02/16 | 450 | 450 | 440 | 440 | 15,000 |
2000/02/15 | 470 | 470 | 450 | 450 | 22,000 |
2000/02/14 | 471 | 471 | 470 | 470 | 24,000 |
2000/02/10 | 490 | 490 | 470 | 471 | 10,000 |
2000/02/09 | 502 | 505 | 487 | 490 | 26,000 |
2000/02/08 | 490 | 519 | 490 | 500 | 63,000 |
2000/02/07 | 488 | 490 | 488 | 490 | 118,000 |
2000/02/04 | 486 | 489 | 485 | 487 | 73,000 |
2000/02/03 | 470 | 490 | 470 | 485 | 38,000 |
2000/02/02 | 459 | 465 | 459 | 460 | 15,000 |
2000/02/01 | 460 | 463 | 459 | 459 | 11,000 |
2000/01/31 | 460 | 460 | 451 | 459 | 22,000 |
2000/01/28 | 461 | 461 | 454 | 458 | 20,000 |
2000/01/27 | 461 | 462 | 460 | 460 | 4,000 |
2000/01/26 | 451 | 465 | 451 | 454 | 45,000 |
2000/01/25 | 450 | 459 | 450 | 451 | 16,000 |
2000/01/24 | 460 | 460 | 450 | 450 | 8,000 |
2000/01/21 | 460 | 461 | 450 | 460 | 32,000 |
2000/01/20 | 459 | 464 | 459 | 460 | 33,000 |
2000/01/19 | 446 | 460 | 445 | 460 | 19,000 |
2000/01/18 | 445 | 445 | 440 | 441 | 137,000 |
2000/01/17 | 450 | 455 | 440 | 440 | 84,000 |
2000/01/14 | 451 | 451 | 450 | 450 | 36,000 |
2000/01/13 | 465 | 468 | 450 | 450 | 37,000 |
2000/01/12 | 448 | 469 | 445 | 469 | 15,000 |
2000/01/11 | 449 | 450 | 448 | 448 | 12,000 |
2000/01/07 | 445 | 448 | 445 | 448 | 15,000 |
2000/01/06 | 450 | 450 | 441 | 445 | 33,000 |
2000/01/05 | 450 | 455 | 450 | 451 | 26,000 |
2000/01/04 | 460 | 460 | 450 | 450 | 17,000 |