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 |
---|---|---|---|---|---|
2001/12/27 | 200 | 205 | 200 | 200 | 20,000 |
2001/12/26 | 206 | 207 | 206 | 206 | 46,000 |
2001/12/25 | 206 | 206 | 193 | 193 | 41,000 |
2001/12/21 | 193 | 199 | 193 | 193 | 8,000 |
2001/12/20 | 181 | 181 | 181 | 181 | 1,000 |
2001/12/19 | 172 | 172 | 170 | 170 | 9,000 |
2001/12/18 | 194 | 194 | 174 | 175 | 6,000 |
2001/12/17 | 200 | 200 | 195 | 195 | 3,000 |
2001/12/14 | 212 | 215 | 200 | 200 | 39,000 |
2001/12/13 | 199 | 199 | 199 | 199 | 116,000 |
2001/12/12 | 185 | 186 | 185 | 186 | 5,000 |
2001/12/11 | 186 | 186 | 175 | 186 | 16,000 |
2001/12/10 | 181 | 186 | 181 | 186 | 8,000 |
2001/12/07 | 181 | 181 | 181 | 181 | 2,000 |
2001/12/06 | 180 | 183 | 180 | 183 | 2,000 |
2001/12/04 | 200 | 200 | 200 | 200 | 2,000 |
2001/12/03 | 180 | 180 | 180 | 180 | 1,000 |
2001/11/30 | 206 | 206 | 185 | 185 | 5,000 |
2001/11/29 | 206 | 206 | 206 | 206 | 5,000 |
2001/11/28 | 208 | 208 | 200 | 207 | 16,000 |
2001/11/27 | 218 | 218 | 200 | 210 | 66,000 |
2001/11/26 | 200 | 205 | 199 | 205 | 17,000 |
2001/11/22 | 195 | 200 | 194 | 199 | 15,000 |
2001/11/21 | 200 | 200 | 191 | 195 | 69,000 |
2001/11/20 | 188 | 190 | 188 | 190 | 14,000 |
2001/11/19 | 163 | 175 | 163 | 175 | 9,000 |
2001/11/16 | 151 | 160 | 151 | 160 | 31,000 |
2001/11/15 | 161 | 161 | 150 | 150 | 32,000 |
2001/11/14 | 170 | 170 | 165 | 165 | 16,000 |
2001/11/13 | 178 | 180 | 166 | 170 | 32,000 |
2001/11/12 | 190 | 190 | 176 | 180 | 47,000 |
2001/11/09 | 192 | 192 | 191 | 191 | 5,000 |
2001/11/08 | 195 | 195 | 190 | 191 | 5,000 |
2001/11/07 | 200 | 200 | 200 | 200 | 1,000 |
2001/11/06 | 200 | 200 | 196 | 200 | 5,000 |
2001/11/05 | 202 | 202 | 200 | 200 | 2,000 |
2001/11/02 | 200 | 205 | 198 | 205 | 28,000 |
2001/11/01 | 200 | 201 | 200 | 200 | 16,000 |
2001/10/31 | 200 | 200 | 197 | 200 | 8,000 |
2001/10/30 | 209 | 209 | 205 | 205 | 11,000 |
2001/10/29 | 209 | 210 | 209 | 210 | 8,000 |
2001/10/26 | 224 | 228 | 207 | 209 | 49,000 |
2001/10/25 | 210 | 210 | 207 | 210 | 13,000 |
2001/10/24 | 206 | 210 | 205 | 210 | 10,000 |
2001/10/23 | 205 | 207 | 205 | 207 | 19,000 |
2001/10/22 | 217 | 222 | 205 | 222 | 48,000 |
2001/10/19 | 203 | 203 | 203 | 203 | 2,000 |
2001/10/18 | 203 | 203 | 203 | 203 | 5,000 |
2001/10/17 | 203 | 205 | 203 | 205 | 5,000 |
2001/10/16 | 205 | 205 | 201 | 203 | 5,000 |
2001/10/15 | 206 | 206 | 205 | 205 | 28,000 |
2001/10/12 | 205 | 206 | 205 | 205 | 6,000 |
2001/10/11 | 205 | 205 | 205 | 205 | 23,000 |
2001/10/10 | 202 | 205 | 202 | 205 | 10,000 |
2001/10/09 | 200 | 203 | 195 | 202 | 57,000 |
2001/10/05 | 198 | 200 | 193 | 200 | 73,000 |
2001/10/04 | 198 | 198 | 198 | 198 | 3,000 |
2001/10/03 | 198 | 198 | 198 | 198 | 4,000 |
2001/10/02 | 200 | 200 | 198 | 198 | 4,000 |
2001/10/01 | 200 | 200 | 200 | 200 | 4,000 |
2001/09/28 | 198 | 198 | 198 | 198 | 1,000 |
2001/09/27 | 205 | 205 | 198 | 198 | 17,000 |
2001/09/26 | 210 | 210 | 198 | 205 | 44,000 |
2001/09/25 | 197 | 210 | 196 | 205 | 12,000 |
2001/09/21 | 200 | 202 | 196 | 196 | 17,000 |
2001/09/20 | 211 | 211 | 200 | 200 | 47,000 |
2001/09/19 | 205 | 206 | 196 | 206 | 58,000 |
2001/09/18 | 208 | 209 | 202 | 209 | 14,000 |
2001/09/17 | 210 | 210 | 201 | 210 | 14,000 |
2001/09/14 | 205 | 210 | 200 | 210 | 8,000 |
2001/09/13 | 205 | 205 | 200 | 205 | 7,000 |
2001/09/12 | 205 | 205 | 194 | 195 | 27,000 |
2001/09/11 | 213 | 215 | 210 | 210 | 22,000 |
2001/09/10 | 220 | 220 | 212 | 212 | 46,000 |
2001/09/07 | 230 | 230 | 217 | 229 | 55,000 |
2001/09/06 | 260 | 260 | 211 | 230 | 83,000 |
2001/09/05 | 279 | 279 | 270 | 275 | 21,000 |
2001/09/04 | 280 | 280 | 274 | 274 | 24,000 |
2001/09/03 | 282 | 282 | 280 | 280 | 14,000 |
2001/08/31 | 285 | 285 | 283 | 283 | 13,000 |
2001/08/30 | 285 | 286 | 285 | 285 | 22,000 |
2001/08/29 | 286 | 286 | 285 | 285 | 17,000 |
2001/08/28 | 285 | 290 | 285 | 290 | 43,000 |
2001/08/27 | 285 | 285 | 285 | 285 | 15,000 |
2001/08/24 | 282 | 285 | 282 | 285 | 16,000 |
2001/08/23 | 285 | 285 | 282 | 282 | 13,000 |
2001/08/22 | 290 | 290 | 290 | 290 | 4,000 |
2001/08/21 | 280 | 291 | 280 | 290 | 30,000 |
2001/08/20 | 285 | 285 | 280 | 280 | 2,000 |
2001/08/17 | 285 | 289 | 280 | 280 | 7,000 |
2001/08/16 | 285 | 285 | 285 | 285 | 1,000 |
2001/08/15 | 289 | 290 | 285 | 290 | 4,000 |
2001/08/14 | 290 | 290 | 280 | 290 | 13,000 |
2001/08/13 | 285 | 290 | 285 | 290 | 4,000 |
2001/08/10 | 289 | 289 | 285 | 285 | 5,000 |
2001/08/09 | 289 | 290 | 285 | 285 | 9,000 |
2001/08/08 | 285 | 290 | 285 | 290 | 14,000 |
2001/08/07 | 280 | 285 | 280 | 285 | 10,000 |
2001/08/06 | 280 | 280 | 280 | 280 | 7,000 |
2001/08/03 | 281 | 281 | 275 | 275 | 5,000 |
2001/08/02 | 280 | 280 | 280 | 280 | 7,000 |
2001/08/01 | 275 | 280 | 275 | 280 | 5,000 |
2001/07/31 | 276 | 276 | 275 | 275 | 7,000 |
2001/07/30 | 275 | 275 | 275 | 275 | 7,000 |
2001/07/27 | 285 | 285 | 276 | 276 | 17,000 |
2001/07/26 | 285 | 295 | 285 | 295 | 41,000 |
2001/07/25 | 283 | 285 | 280 | 285 | 11,000 |
2001/07/24 | 290 | 290 | 285 | 285 | 9,000 |
2001/07/23 | 288 | 298 | 288 | 290 | 43,000 |
2001/07/19 | 308 | 312 | 288 | 288 | 62,000 |
2001/07/18 | 300 | 314 | 300 | 308 | 88,000 |
2001/07/17 | 270 | 290 | 270 | 288 | 44,000 |
2001/07/16 | 272 | 275 | 270 | 270 | 17,000 |
2001/07/13 | 272 | 272 | 272 | 272 | 1,000 |
2001/07/12 | 270 | 275 | 270 | 275 | 7,000 |
2001/07/11 | 270 | 274 | 265 | 274 | 16,000 |
2001/07/10 | 260 | 270 | 250 | 265 | 24,000 |
2001/07/09 | 270 | 270 | 260 | 260 | 30,000 |
2001/07/06 | 270 | 270 | 268 | 270 | 21,000 |
2001/07/05 | 265 | 270 | 265 | 270 | 10,000 |
2001/07/04 | 270 | 273 | 265 | 265 | 15,000 |
2001/07/03 | 280 | 280 | 273 | 273 | 19,000 |
2001/07/02 | 289 | 290 | 285 | 288 | 10,000 |
2001/06/29 | 295 | 295 | 281 | 294 | 28,000 |
2001/06/28 | 302 | 310 | 295 | 295 | 67,000 |
2001/06/27 | 285 | 301 | 281 | 299 | 109,000 |
2001/06/26 | 268 | 285 | 265 | 281 | 71,000 |
2001/06/25 | 248 | 265 | 248 | 265 | 57,000 |
2001/06/22 | 235 | 245 | 235 | 245 | 72,000 |
2001/06/21 | 243 | 243 | 231 | 235 | 103,000 |
2001/06/20 | 258 | 259 | 230 | 243 | 356,000 |
2001/06/19 | 263 | 263 | 263 | 263 | 83,000 |
2001/06/18 | 344 | 344 | 340 | 343 | 10,000 |
2001/06/15 | 343 | 344 | 340 | 341 | 18,000 |
2001/06/14 | 345 | 345 | 345 | 345 | 1,000 |
2001/06/13 | 345 | 345 | 345 | 345 | 12,000 |
2001/06/12 | 345 | 345 | 345 | 345 | 4,000 |
2001/06/11 | 345 | 345 | 345 | 345 | 2,000 |
2001/06/08 | 342 | 345 | 342 | 345 | 4,000 |
2001/06/07 | 345 | 345 | 341 | 343 | 3,000 |
2001/06/06 | 345 | 346 | 345 | 346 | 3,000 |
2001/06/05 | 350 | 350 | 341 | 343 | 17,000 |
2001/06/04 | 350 | 350 | 350 | 350 | 10,000 |
2001/06/01 | 348 | 348 | 345 | 345 | 6,000 |
2001/05/31 | 345 | 346 | 345 | 346 | 3,000 |
2001/05/30 | 350 | 350 | 345 | 345 | 30,000 |
2001/05/29 | 341 | 350 | 341 | 350 | 13,000 |
2001/05/28 | 338 | 340 | 338 | 340 | 25,000 |
2001/05/25 | 338 | 338 | 338 | 338 | 1,000 |
2001/05/24 | 339 | 339 | 330 | 339 | 26,000 |
2001/05/23 | 348 | 348 | 334 | 345 | 36,000 |
2001/05/22 | 349 | 349 | 347 | 348 | 23,000 |
2001/05/21 | 348 | 350 | 348 | 350 | 39,000 |
2001/05/18 | 350 | 350 | 348 | 348 | 22,000 |
2001/05/17 | 349 | 349 | 349 | 349 | 4,000 |
2001/05/16 | 351 | 351 | 341 | 342 | 25,000 |
2001/05/15 | 355 | 355 | 351 | 351 | 8,000 |
2001/05/14 | 352 | 353 | 351 | 353 | 13,000 |
2001/05/11 | 350 | 352 | 350 | 352 | 26,000 |
2001/05/10 | 355 | 355 | 350 | 350 | 27,000 |
2001/05/09 | 356 | 356 | 355 | 355 | 20,000 |
2001/05/08 | 357 | 357 | 355 | 356 | 24,000 |
2001/05/07 | 360 | 360 | 355 | 358 | 28,000 |
2001/05/02 | 365 | 365 | 359 | 360 | 29,000 |
2001/05/01 | 360 | 360 | 359 | 360 | 12,000 |
2001/04/27 | 355 | 358 | 355 | 358 | 7,000 |
2001/04/26 | 360 | 362 | 350 | 355 | 46,000 |
2001/04/25 | 355 | 360 | 355 | 360 | 16,000 |
2001/04/24 | 366 | 366 | 346 | 355 | 16,000 |
2001/04/23 | 346 | 366 | 345 | 366 | 47,000 |
2001/04/20 | 333 | 340 | 333 | 340 | 38,000 |
2001/04/19 | 331 | 333 | 326 | 333 | 27,000 |
2001/04/18 | 330 | 330 | 320 | 326 | 49,000 |
2001/04/17 | 333 | 333 | 325 | 330 | 38,000 |
2001/04/16 | 332 | 334 | 332 | 333 | 28,000 |
2001/04/13 | 335 | 335 | 332 | 332 | 19,000 |
2001/04/12 | 330 | 330 | 329 | 330 | 33,000 |
2001/04/11 | 332 | 333 | 330 | 330 | 41,000 |
2001/04/10 | 334 | 334 | 332 | 332 | 4,000 |
2001/04/09 | 330 | 334 | 327 | 334 | 22,000 |
2001/04/06 | 335 | 335 | 330 | 330 | 17,000 |
2001/04/05 | 335 | 335 | 320 | 334 | 30,000 |
2001/04/04 | 335 | 335 | 334 | 335 | 14,000 |
2001/04/03 | 335 | 335 | 335 | 335 | 8,000 |
2001/04/02 | 333 | 335 | 333 | 335 | 12,000 |
2001/03/30 | 333 | 340 | 333 | 335 | 9,000 |
2001/03/29 | 333 | 333 | 333 | 333 | 4,000 |
2001/03/28 | 330 | 333 | 330 | 333 | 41,000 |
2001/03/27 | 323 | 330 | 323 | 330 | 25,000 |
2001/03/26 | 320 | 323 | 315 | 323 | 26,000 |
2001/03/23 | 320 | 320 | 318 | 320 | 10,000 |
2001/03/22 | 320 | 320 | 316 | 318 | 15,000 |
2001/03/21 | 313 | 315 | 313 | 315 | 34,000 |
2001/03/19 | 319 | 319 | 311 | 313 | 7,000 |
2001/03/16 | 311 | 319 | 311 | 319 | 5,000 |
2001/03/15 | 315 | 315 | 300 | 309 | 22,000 |
2001/03/14 | 315 | 315 | 310 | 315 | 7,000 |
2001/03/13 | 319 | 319 | 315 | 315 | 3,000 |
2001/03/12 | 315 | 325 | 315 | 320 | 9,000 |
2001/03/09 | 320 | 320 | 315 | 315 | 9,000 |
2001/03/08 | 320 | 320 | 320 | 320 | 3,000 |
2001/03/07 | 320 | 325 | 320 | 325 | 3,000 |
2001/03/06 | 306 | 315 | 305 | 315 | 14,000 |
2001/03/05 | 310 | 310 | 305 | 305 | 7,000 |
2001/03/02 | 325 | 325 | 315 | 315 | 8,000 |
2001/03/01 | 321 | 322 | 321 | 322 | 10,000 |
2001/02/28 | 332 | 333 | 325 | 325 | 40,000 |
2001/02/27 | 330 | 331 | 330 | 331 | 11,000 |
2001/02/26 | 330 | 330 | 330 | 330 | 9,000 |
2001/02/23 | 338 | 338 | 330 | 330 | 2,000 |
2001/02/22 | 340 | 340 | 338 | 338 | 10,000 |
2001/02/21 | 329 | 340 | 329 | 340 | 18,000 |
2001/02/20 | 324 | 329 | 324 | 329 | 9,000 |
2001/02/19 | 330 | 330 | 321 | 324 | 10,000 |
2001/02/16 | 330 | 330 | 320 | 330 | 13,000 |
2001/02/15 | 340 | 343 | 339 | 340 | 15,000 |
2001/02/14 | 340 | 340 | 333 | 333 | 6,000 |
2001/02/13 | 341 | 350 | 340 | 340 | 18,000 |
2001/02/09 | 353 | 353 | 321 | 340 | 12,000 |
2001/02/08 | 345 | 355 | 340 | 355 | 32,000 |
2001/02/07 | 324 | 344 | 324 | 344 | 246,000 |
2001/02/06 | 320 | 325 | 320 | 324 | 12,000 |
2001/02/05 | 320 | 322 | 320 | 320 | 12,000 |
2001/02/02 | 320 | 320 | 320 | 320 | 7,000 |
2001/02/01 | 317 | 320 | 315 | 320 | 10,000 |
2001/01/31 | 315 | 316 | 315 | 316 | 6,000 |
2001/01/30 | 315 | 315 | 315 | 315 | 2,000 |
2001/01/29 | 310 | 312 | 310 | 310 | 42,000 |
2001/01/26 | 309 | 310 | 309 | 310 | 3,000 |
2001/01/25 | 317 | 317 | 309 | 309 | 4,000 |
2001/01/24 | 320 | 320 | 318 | 318 | 16,000 |
2001/01/23 | 312 | 320 | 311 | 320 | 6,000 |
2001/01/22 | 297 | 311 | 297 | 311 | 22,000 |
2001/01/19 | 295 | 297 | 293 | 294 | 12,000 |
2001/01/18 | 298 | 298 | 293 | 293 | 18,000 |
2001/01/17 | 298 | 298 | 292 | 293 | 11,000 |
2001/01/16 | 295 | 295 | 295 | 295 | 1,000 |
2001/01/15 | 310 | 310 | 290 | 292 | 6,000 |
2001/01/12 | 295 | 295 | 291 | 291 | 14,000 |
2001/01/11 | 292 | 292 | 292 | 292 | 2,000 |
2001/01/10 | 300 | 300 | 292 | 292 | 8,000 |
2001/01/09 | 305 | 305 | 300 | 300 | 9,000 |
2001/01/05 | 314 | 314 | 305 | 305 | 5,000 |
2001/01/04 | 317 | 317 | 316 | 316 | 11,000 |