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 |
---|---|---|---|---|---|
2004/12/30 | 193 | 193 | 192 | 192 | 4,000 |
2004/12/29 | 189 | 190 | 183 | 190 | 25,000 |
2004/12/28 | 193 | 194 | 188 | 189 | 131,000 |
2004/12/27 | 186 | 190 | 180 | 188 | 187,000 |
2004/12/24 | 175 | 175 | 168 | 169 | 51,000 |
2004/12/22 | 161 | 175 | 161 | 175 | 147,000 |
2004/12/21 | 161 | 162 | 160 | 161 | 63,000 |
2004/12/20 | 160 | 162 | 155 | 160 | 92,000 |
2004/12/17 | 160 | 163 | 160 | 161 | 51,000 |
2004/12/16 | 172 | 172 | 160 | 163 | 127,000 |
2004/12/15 | 175 | 175 | 170 | 172 | 103,000 |
2004/12/14 | 199 | 199 | 168 | 175 | 101,000 |
2004/12/13 | 210 | 211 | 200 | 201 | 111,000 |
2004/12/10 | 201 | 201 | 199 | 200 | 29,000 |
2004/12/09 | 200 | 200 | 200 | 200 | 13,000 |
2004/12/08 | 200 | 201 | 200 | 201 | 27,000 |
2004/12/07 | 202 | 203 | 200 | 200 | 43,000 |
2004/12/06 | 204 | 204 | 202 | 202 | 13,000 |
2004/12/03 | 207 | 209 | 205 | 206 | 41,000 |
2004/12/02 | 200 | 205 | 199 | 205 | 52,000 |
2004/12/01 | 200 | 200 | 199 | 199 | 10,000 |
2004/11/30 | 202 | 202 | 200 | 200 | 15,000 |
2004/11/29 | 201 | 201 | 200 | 201 | 27,000 |
2004/11/26 | 200 | 201 | 200 | 201 | 58,000 |
2004/11/25 | 200 | 201 | 198 | 200 | 17,000 |
2004/11/24 | 200 | 202 | 199 | 200 | 19,000 |
2004/11/22 | 200 | 200 | 197 | 197 | 83,000 |
2004/11/19 | 202 | 202 | 199 | 200 | 31,000 |
2004/11/18 | 199 | 202 | 199 | 202 | 34,000 |
2004/11/17 | 198 | 201 | 198 | 198 | 31,000 |
2004/11/16 | 198 | 201 | 197 | 197 | 75,000 |
2004/11/15 | 195 | 200 | 195 | 198 | 23,000 |
2004/11/12 | 193 | 196 | 192 | 194 | 17,000 |
2004/11/11 | 193 | 195 | 193 | 193 | 5,000 |
2004/11/10 | 193 | 195 | 190 | 195 | 8,000 |
2004/11/09 | 196 | 196 | 192 | 195 | 15,000 |
2004/11/08 | 199 | 199 | 195 | 196 | 12,000 |
2004/11/05 | 190 | 195 | 190 | 194 | 18,000 |
2004/11/04 | 193 | 195 | 190 | 190 | 16,000 |
2004/11/02 | 194 | 195 | 194 | 195 | 16,000 |
2004/11/01 | 189 | 189 | 185 | 188 | 30,000 |
2004/10/29 | 193 | 194 | 190 | 190 | 49,000 |
2004/10/28 | 201 | 202 | 193 | 193 | 7,000 |
2004/10/27 | 200 | 202 | 200 | 202 | 25,000 |
2004/10/26 | 200 | 200 | 199 | 200 | 47,000 |
2004/10/25 | 197 | 200 | 193 | 193 | 20,000 |
2004/10/22 | 192 | 193 | 192 | 192 | 5,000 |
2004/10/21 | 195 | 195 | 194 | 194 | 14,000 |
2004/10/20 | 203 | 203 | 195 | 195 | 24,000 |
2004/10/19 | 194 | 199 | 194 | 199 | 3,000 |
2004/10/18 | 195 | 195 | 194 | 194 | 5,000 |
2004/10/15 | 194 | 194 | 194 | 194 | 6,000 |
2004/10/14 | 198 | 198 | 195 | 195 | 19,000 |
2004/10/13 | 197 | 197 | 195 | 195 | 13,000 |
2004/10/12 | 200 | 200 | 192 | 195 | 26,000 |
2004/10/08 | 205 | 205 | 200 | 201 | 10,000 |
2004/10/07 | 202 | 205 | 202 | 205 | 105,000 |
2004/10/06 | 202 | 204 | 200 | 204 | 56,000 |
2004/10/05 | 206 | 206 | 202 | 202 | 14,000 |
2004/10/04 | 197 | 204 | 196 | 204 | 66,000 |
2004/10/01 | 196 | 197 | 196 | 196 | 11,000 |
2004/09/30 | 189 | 196 | 189 | 196 | 21,000 |
2004/09/29 | 188 | 190 | 187 | 189 | 30,000 |
2004/09/28 | 195 | 195 | 187 | 187 | 70,000 |
2004/09/27 | 201 | 201 | 193 | 197 | 69,000 |
2004/09/24 | 205 | 205 | 200 | 202 | 49,000 |
2004/09/22 | 203 | 208 | 203 | 208 | 21,000 |
2004/09/21 | 204 | 204 | 202 | 203 | 48,000 |
2004/09/17 | 205 | 207 | 203 | 204 | 21,000 |
2004/09/16 | 207 | 207 | 204 | 207 | 19,000 |
2004/09/15 | 207 | 208 | 205 | 205 | 69,000 |
2004/09/14 | 210 | 210 | 205 | 205 | 42,000 |
2004/09/13 | 219 | 219 | 203 | 211 | 66,000 |
2004/09/10 | 229 | 230 | 220 | 229 | 24,000 |
2004/09/09 | 234 | 234 | 227 | 229 | 20,000 |
2004/09/08 | 238 | 246 | 232 | 232 | 65,000 |
2004/09/07 | 236 | 242 | 236 | 239 | 42,000 |
2004/09/06 | 227 | 240 | 226 | 236 | 113,000 |
2004/09/03 | 217 | 217 | 216 | 216 | 20,000 |
2004/09/02 | 218 | 218 | 215 | 217 | 41,000 |
2004/09/01 | 213 | 219 | 212 | 219 | 20,000 |
2004/08/31 | 215 | 215 | 211 | 213 | 10,000 |
2004/08/30 | 217 | 217 | 215 | 215 | 25,000 |
2004/08/27 | 222 | 222 | 218 | 218 | 31,000 |
2004/08/26 | 224 | 226 | 218 | 219 | 74,000 |
2004/08/25 | 217 | 220 | 216 | 220 | 21,000 |
2004/08/24 | 224 | 224 | 217 | 217 | 30,000 |
2004/08/23 | 230 | 230 | 220 | 220 | 14,000 |
2004/08/20 | 228 | 235 | 225 | 226 | 109,000 |
2004/08/19 | 215 | 220 | 211 | 220 | 107,000 |
2004/08/18 | 220 | 220 | 214 | 220 | 15,000 |
2004/08/17 | 215 | 220 | 215 | 220 | 25,000 |
2004/08/16 | 213 | 213 | 211 | 213 | 10,000 |
2004/08/13 | 219 | 219 | 213 | 213 | 34,000 |
2004/08/12 | 215 | 224 | 215 | 220 | 24,000 |
2004/08/11 | 211 | 220 | 211 | 215 | 29,000 |
2004/08/10 | 201 | 214 | 201 | 211 | 13,000 |
2004/08/09 | 203 | 203 | 200 | 200 | 75,000 |
2004/08/06 | 206 | 206 | 202 | 203 | 12,000 |
2004/08/05 | 207 | 208 | 201 | 207 | 40,000 |
2004/08/04 | 211 | 212 | 205 | 207 | 73,000 |
2004/08/03 | 220 | 220 | 214 | 214 | 44,000 |
2004/08/02 | 228 | 228 | 217 | 224 | 34,000 |
2004/07/30 | 220 | 225 | 220 | 225 | 9,000 |
2004/07/29 | 230 | 230 | 226 | 229 | 14,000 |
2004/07/28 | 222 | 228 | 222 | 228 | 24,000 |
2004/07/27 | 235 | 235 | 224 | 224 | 29,000 |
2004/07/26 | 241 | 241 | 230 | 235 | 59,000 |
2004/07/23 | 243 | 243 | 238 | 240 | 29,000 |
2004/07/22 | 240 | 243 | 233 | 243 | 33,000 |
2004/07/21 | 243 | 243 | 232 | 242 | 20,000 |
2004/07/20 | 243 | 247 | 234 | 242 | 134,000 |
2004/07/16 | 231 | 233 | 222 | 232 | 50,000 |
2004/07/15 | 242 | 242 | 228 | 233 | 42,000 |
2004/07/14 | 248 | 248 | 242 | 242 | 30,000 |
2004/07/13 | 249 | 250 | 247 | 248 | 29,000 |
2004/07/12 | 246 | 249 | 246 | 249 | 32,000 |
2004/07/09 | 241 | 244 | 240 | 244 | 22,000 |
2004/07/08 | 245 | 245 | 241 | 241 | 21,000 |
2004/07/07 | 249 | 249 | 241 | 244 | 18,000 |
2004/07/06 | 249 | 253 | 247 | 249 | 69,000 |
2004/07/05 | 250 | 253 | 246 | 249 | 58,000 |
2004/07/02 | 260 | 260 | 250 | 255 | 47,000 |
2004/07/01 | 260 | 263 | 250 | 259 | 78,000 |
2004/06/30 | 270 | 270 | 260 | 260 | 46,000 |
2004/06/29 | 265 | 272 | 260 | 270 | 62,000 |
2004/06/28 | 265 | 267 | 257 | 265 | 86,000 |
2004/06/25 | 252 | 255 | 250 | 255 | 51,000 |
2004/06/24 | 252 | 257 | 247 | 250 | 91,000 |
2004/06/23 | 260 | 263 | 252 | 252 | 63,000 |
2004/06/22 | 278 | 278 | 267 | 267 | 80,000 |
2004/06/21 | 294 | 294 | 273 | 281 | 206,000 |
2004/06/18 | 299 | 299 | 292 | 298 | 32,000 |
2004/06/17 | 300 | 300 | 292 | 300 | 54,000 |
2004/06/16 | 283 | 300 | 283 | 300 | 68,000 |
2004/06/15 | 280 | 281 | 279 | 281 | 42,000 |
2004/06/14 | 279 | 279 | 272 | 279 | 27,000 |
2004/06/11 | 275 | 275 | 272 | 273 | 28,000 |
2004/06/10 | 276 | 276 | 270 | 275 | 11,000 |
2004/06/09 | 280 | 283 | 273 | 275 | 24,000 |
2004/06/08 | 269 | 275 | 269 | 275 | 39,000 |
2004/06/07 | 268 | 268 | 266 | 267 | 7,000 |
2004/06/04 | 268 | 272 | 260 | 268 | 53,000 |
2004/06/03 | 273 | 273 | 265 | 273 | 17,000 |
2004/06/02 | 269 | 273 | 269 | 273 | 19,000 |
2004/06/01 | 269 | 274 | 267 | 270 | 34,000 |
2004/05/31 | 278 | 278 | 270 | 270 | 18,000 |
2004/05/28 | 277 | 278 | 271 | 278 | 15,000 |
2004/05/27 | 294 | 294 | 260 | 277 | 39,000 |
2004/05/26 | 302 | 302 | 294 | 294 | 24,000 |
2004/05/25 | 307 | 307 | 290 | 296 | 36,000 |
2004/05/24 | 291 | 300 | 287 | 300 | 50,000 |
2004/05/21 | 282 | 282 | 276 | 281 | 5,000 |
2004/05/20 | 270 | 285 | 270 | 285 | 28,000 |
2004/05/19 | 265 | 275 | 265 | 270 | 16,000 |
2004/05/18 | 251 | 260 | 245 | 260 | 49,000 |
2004/05/17 | 283 | 283 | 251 | 260 | 50,000 |
2004/05/14 | 292 | 295 | 275 | 285 | 32,000 |
2004/05/13 | 289 | 305 | 289 | 298 | 25,000 |
2004/05/12 | 280 | 287 | 275 | 286 | 41,000 |
2004/05/11 | 286 | 286 | 280 | 280 | 29,000 |
2004/05/10 | 321 | 321 | 288 | 288 | 91,000 |
2004/05/07 | 324 | 324 | 318 | 321 | 35,000 |
2004/05/06 | 309 | 325 | 308 | 321 | 107,000 |
2004/04/30 | 291 | 308 | 290 | 307 | 56,000 |
2004/04/28 | 305 | 305 | 283 | 291 | 112,000 |
2004/04/27 | 317 | 317 | 300 | 307 | 58,000 |
2004/04/26 | 320 | 320 | 301 | 318 | 64,000 |
2004/04/23 | 329 | 329 | 320 | 320 | 33,000 |
2004/04/22 | 330 | 330 | 324 | 329 | 16,000 |
2004/04/21 | 335 | 335 | 327 | 332 | 35,000 |
2004/04/20 | 336 | 336 | 328 | 335 | 37,000 |
2004/04/19 | 349 | 350 | 332 | 336 | 72,000 |
2004/04/16 | 343 | 349 | 340 | 345 | 90,000 |
2004/04/15 | 330 | 342 | 330 | 340 | 72,000 |
2004/04/14 | 327 | 330 | 326 | 330 | 46,000 |
2004/04/13 | 334 | 337 | 327 | 330 | 32,000 |
2004/04/12 | 328 | 338 | 325 | 334 | 88,000 |
2004/04/09 | 330 | 330 | 316 | 328 | 64,000 |
2004/04/08 | 336 | 340 | 330 | 334 | 126,000 |
2004/04/07 | 344 | 344 | 325 | 334 | 92,000 |
2004/04/06 | 352 | 353 | 345 | 345 | 32,000 |
2004/04/05 | 358 | 358 | 350 | 357 | 92,000 |
2004/04/02 | 360 | 360 | 351 | 358 | 36,000 |
2004/04/01 | 358 | 359 | 350 | 359 | 38,000 |
2004/03/31 | 359 | 360 | 345 | 360 | 35,000 |
2004/03/30 | 365 | 365 | 352 | 364 | 29,000 |
2004/03/29 | 368 | 369 | 360 | 367 | 38,000 |
2004/03/26 | 368 | 369 | 358 | 369 | 62,000 |
2004/03/25 | 342 | 375 | 337 | 369 | 149,000 |
2004/03/24 | 353 | 360 | 335 | 335 | 60,000 |
2004/03/23 | 345 | 350 | 325 | 350 | 49,000 |
2004/03/22 | 339 | 360 | 337 | 360 | 151,000 |
2004/03/19 | 328 | 335 | 325 | 335 | 48,000 |
2004/03/18 | 340 | 340 | 325 | 328 | 76,000 |
2004/03/17 | 339 | 340 | 325 | 335 | 100,000 |
2004/03/16 | 339 | 340 | 320 | 340 | 250,000 |
2004/03/15 | 286 | 345 | 286 | 340 | 245,000 |
2004/03/12 | 279 | 280 | 276 | 279 | 74,000 |
2004/03/11 | 280 | 280 | 275 | 279 | 101,000 |
2004/03/10 | 265 | 280 | 265 | 275 | 161,000 |
2004/03/09 | 261 | 265 | 260 | 262 | 75,000 |
2004/03/08 | 254 | 260 | 254 | 260 | 58,000 |
2004/03/05 | 255 | 255 | 245 | 254 | 36,000 |
2004/03/04 | 260 | 265 | 255 | 256 | 85,000 |
2004/03/03 | 245 | 265 | 245 | 257 | 182,000 |
2004/03/02 | 237 | 248 | 237 | 240 | 262,000 |
2004/03/01 | 230 | 235 | 228 | 235 | 76,000 |
2004/02/27 | 224 | 224 | 222 | 224 | 16,000 |
2004/02/26 | 224 | 224 | 215 | 224 | 56,000 |
2004/02/25 | 225 | 225 | 223 | 225 | 23,000 |
2004/02/24 | 225 | 225 | 224 | 224 | 5,000 |
2004/02/23 | 226 | 226 | 223 | 226 | 34,000 |
2004/02/20 | 226 | 227 | 225 | 226 | 58,000 |
2004/02/19 | 227 | 230 | 227 | 227 | 9,000 |
2004/02/18 | 228 | 235 | 227 | 227 | 11,000 |
2004/02/17 | 230 | 230 | 223 | 223 | 10,000 |
2004/02/16 | 223 | 230 | 223 | 230 | 6,000 |
2004/02/13 | 224 | 224 | 222 | 223 | 7,000 |
2004/02/12 | 225 | 225 | 224 | 224 | 10,000 |
2004/02/10 | 226 | 226 | 225 | 225 | 27,000 |
2004/02/09 | 226 | 228 | 226 | 226 | 13,000 |
2004/02/06 | 225 | 226 | 225 | 226 | 12,000 |
2004/02/05 | 227 | 227 | 225 | 225 | 17,000 |
2004/02/04 | 239 | 239 | 230 | 230 | 26,000 |
2004/02/03 | 227 | 239 | 227 | 239 | 22,000 |
2004/02/02 | 239 | 239 | 225 | 227 | 37,000 |
2004/01/30 | 228 | 239 | 225 | 235 | 11,000 |
2004/01/29 | 230 | 235 | 225 | 235 | 13,000 |
2004/01/28 | 240 | 240 | 230 | 230 | 27,000 |
2004/01/27 | 246 | 248 | 243 | 248 | 23,000 |
2004/01/26 | 248 | 248 | 240 | 245 | 33,000 |
2004/01/23 | 241 | 246 | 233 | 244 | 25,000 |
2004/01/22 | 260 | 260 | 226 | 226 | 93,000 |
2004/01/21 | 215 | 274 | 215 | 270 | 251,000 |
2004/01/20 | 215 | 215 | 210 | 210 | 64,000 |
2004/01/19 | 211 | 220 | 210 | 210 | 60,000 |
2004/01/16 | 205 | 206 | 204 | 206 | 14,000 |
2004/01/15 | 203 | 207 | 203 | 207 | 12,000 |
2004/01/14 | 203 | 203 | 203 | 203 | 7,000 |
2004/01/13 | 204 | 204 | 203 | 203 | 3,000 |
2004/01/09 | 213 | 213 | 210 | 210 | 14,000 |
2004/01/08 | 218 | 218 | 213 | 213 | 5,000 |
2004/01/07 | 223 | 223 | 216 | 220 | 20,000 |
2004/01/06 | 225 | 225 | 215 | 218 | 25,000 |
2004/01/05 | 205 | 225 | 205 | 225 | 24,000 |