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 |
|---|---|---|---|---|---|
| 2005/12/30 | 311 | 311 | 303 | 304 | 16,000 |
| 2005/12/29 | 314 | 314 | 310 | 314 | 93,000 |
| 2005/12/28 | 305 | 313 | 298 | 313 | 141,000 |
| 2005/12/27 | 299 | 315 | 284 | 310 | 269,000 |
| 2005/12/26 | 317 | 317 | 302 | 307 | 97,000 |
| 2005/12/22 | 311 | 311 | 301 | 307 | 136,000 |
| 2005/12/21 | 304 | 306 | 295 | 306 | 209,000 |
| 2005/12/20 | 292 | 298 | 290 | 296 | 144,000 |
| 2005/12/19 | 294 | 296 | 288 | 288 | 138,000 |
| 2005/12/16 | 283 | 295 | 280 | 293 | 307,000 |
| 2005/12/15 | 283 | 285 | 275 | 278 | 91,000 |
| 2005/12/14 | 274 | 278 | 273 | 278 | 46,000 |
| 2005/12/13 | 276 | 278 | 272 | 272 | 106,000 |
| 2005/12/12 | 286 | 295 | 274 | 274 | 117,000 |
| 2005/12/09 | 277 | 277 | 273 | 273 | 27,000 |
| 2005/12/08 | 272 | 275 | 270 | 275 | 128,000 |
| 2005/12/07 | 275 | 275 | 271 | 271 | 141,000 |
| 2005/12/06 | 273 | 277 | 273 | 274 | 38,000 |
| 2005/12/05 | 285 | 287 | 271 | 273 | 129,000 |
| 2005/12/02 | 300 | 300 | 282 | 285 | 167,000 |
| 2005/12/01 | 281 | 301 | 281 | 295 | 308,000 |
| 2005/11/30 | 275 | 284 | 275 | 280 | 71,000 |
| 2005/11/29 | 274 | 279 | 273 | 274 | 36,000 |
| 2005/11/28 | 275 | 275 | 272 | 274 | 63,000 |
| 2005/11/25 | 277 | 277 | 270 | 275 | 137,000 |
| 2005/11/24 | 283 | 283 | 279 | 280 | 62,000 |
| 2005/11/22 | 283 | 285 | 283 | 285 | 37,000 |
| 2005/11/21 | 292 | 292 | 287 | 287 | 117,000 |
| 2005/11/18 | 293 | 293 | 288 | 289 | 32,000 |
| 2005/11/17 | 288 | 291 | 287 | 289 | 34,000 |
| 2005/11/16 | 284 | 288 | 284 | 286 | 18,000 |
| 2005/11/15 | 293 | 293 | 283 | 285 | 38,000 |
| 2005/11/14 | 287 | 292 | 287 | 292 | 36,000 |
| 2005/11/11 | 290 | 294 | 282 | 283 | 49,000 |
| 2005/11/10 | 295 | 295 | 285 | 285 | 42,000 |
| 2005/11/09 | 300 | 300 | 278 | 290 | 236,000 |
| 2005/11/08 | 320 | 324 | 310 | 310 | 251,000 |
| 2005/11/07 | 276 | 337 | 276 | 309 | 694,000 |
| 2005/11/04 | 266 | 275 | 266 | 275 | 163,000 |
| 2005/11/02 | 261 | 264 | 260 | 261 | 116,000 |
| 2005/11/01 | 266 | 268 | 262 | 262 | 182,000 |
| 2005/10/31 | 264 | 266 | 264 | 266 | 72,000 |
| 2005/10/28 | 266 | 266 | 259 | 262 | 119,000 |
| 2005/10/27 | 266 | 268 | 266 | 266 | 93,000 |
| 2005/10/26 | 265 | 268 | 261 | 268 | 248,000 |
| 2005/10/25 | 269 | 275 | 258 | 261 | 117,000 |
| 2005/10/24 | 285 | 285 | 260 | 260 | 389,000 |
| 2005/10/21 | 288 | 292 | 286 | 286 | 203,000 |
| 2005/10/20 | 292 | 292 | 287 | 287 | 63,000 |
| 2005/10/19 | 290 | 292 | 290 | 292 | 10,000 |
| 2005/10/18 | 295 | 295 | 290 | 294 | 32,000 |
| 2005/10/17 | 302 | 302 | 294 | 295 | 50,000 |
| 2005/10/14 | 300 | 301 | 298 | 301 | 31,000 |
| 2005/10/13 | 302 | 306 | 300 | 301 | 287,000 |
| 2005/10/12 | 300 | 306 | 298 | 306 | 147,000 |
| 2005/10/11 | 296 | 304 | 294 | 304 | 31,000 |
| 2005/10/07 | 300 | 306 | 300 | 306 | 38,000 |
| 2005/10/06 | 305 | 305 | 303 | 305 | 71,000 |
| 2005/10/05 | 302 | 308 | 300 | 304 | 22,000 |
| 2005/10/04 | 294 | 305 | 294 | 300 | 41,000 |
| 2005/10/03 | 305 | 305 | 295 | 295 | 14,000 |
| 2005/09/30 | 296 | 305 | 295 | 304 | 26,000 |
| 2005/09/29 | 304 | 307 | 296 | 296 | 37,000 |
| 2005/09/28 | 301 | 308 | 301 | 305 | 16,000 |
| 2005/09/27 | 303 | 312 | 300 | 308 | 60,000 |
| 2005/09/26 | 293 | 300 | 280 | 300 | 104,000 |
| 2005/09/22 | 306 | 306 | 287 | 293 | 149,000 |
| 2005/09/21 | 320 | 320 | 306 | 306 | 106,000 |
| 2005/09/20 | 316 | 324 | 307 | 320 | 485,000 |
| 2005/09/16 | 335 | 335 | 332 | 332 | 54,000 |
| 2005/09/15 | 337 | 342 | 335 | 336 | 28,000 |
| 2005/09/14 | 341 | 341 | 335 | 335 | 42,000 |
| 2005/09/13 | 346 | 346 | 340 | 342 | 53,000 |
| 2005/09/12 | 343 | 349 | 340 | 347 | 85,000 |
| 2005/09/09 | 338 | 361 | 333 | 357 | 256,000 |
| 2005/09/08 | 335 | 381 | 325 | 348 | 544,000 |
| 2005/09/07 | 340 | 340 | 315 | 340 | 438,000 |
| 2005/09/06 | 359 | 360 | 332 | 349 | 298,000 |
| 2005/09/05 | 358 | 368 | 354 | 360 | 246,000 |
| 2005/09/02 | 365 | 399 | 358 | 373 | 396,000 |
| 2005/09/01 | 390 | 409 | 356 | 368 | 1,013,000 |
| 2005/08/31 | 350 | 395 | 347 | 392 | 2,444,000 |
| 2005/08/30 | 300 | 336 | 297 | 331 | 1,886,000 |
| 2005/08/29 | 290 | 292 | 274 | 292 | 671,000 |
| 2005/08/26 | 250 | 324 | 250 | 295 | 3,868,000 |
| 2005/08/25 | 244 | 246 | 240 | 245 | 116,000 |
| 2005/08/24 | 246 | 246 | 240 | 246 | 67,000 |
| 2005/08/23 | 251 | 252 | 242 | 246 | 77,000 |
| 2005/08/22 | 251 | 260 | 241 | 241 | 407,000 |
| 2005/08/19 | 241 | 252 | 239 | 251 | 283,000 |
| 2005/08/18 | 237 | 238 | 234 | 238 | 41,000 |
| 2005/08/17 | 241 | 241 | 234 | 236 | 75,000 |
| 2005/08/16 | 230 | 258 | 230 | 244 | 279,000 |
| 2005/08/15 | 233 | 233 | 230 | 230 | 14,000 |
| 2005/08/12 | 238 | 238 | 229 | 229 | 55,000 |
| 2005/08/11 | 224 | 239 | 224 | 239 | 196,000 |
| 2005/08/10 | 225 | 227 | 223 | 224 | 42,000 |
| 2005/08/09 | 225 | 227 | 225 | 225 | 24,000 |
| 2005/08/08 | 222 | 222 | 210 | 220 | 61,000 |
| 2005/08/05 | 225 | 225 | 223 | 224 | 10,000 |
| 2005/08/04 | 232 | 232 | 224 | 224 | 85,000 |
| 2005/08/03 | 238 | 242 | 231 | 231 | 69,000 |
| 2005/08/02 | 239 | 243 | 235 | 235 | 149,000 |
| 2005/08/01 | 230 | 235 | 227 | 235 | 69,000 |
| 2005/07/29 | 228 | 234 | 227 | 230 | 156,000 |
| 2005/07/28 | 226 | 228 | 225 | 225 | 30,000 |
| 2005/07/27 | 228 | 229 | 228 | 228 | 25,000 |
| 2005/07/26 | 225 | 228 | 224 | 228 | 60,000 |
| 2005/07/25 | 224 | 225 | 224 | 225 | 19,000 |
| 2005/07/22 | 225 | 226 | 223 | 223 | 15,000 |
| 2005/07/21 | 224 | 227 | 224 | 226 | 39,000 |
| 2005/07/20 | 225 | 226 | 223 | 224 | 47,000 |
| 2005/07/19 | 229 | 229 | 223 | 223 | 112,000 |
| 2005/07/15 | 220 | 223 | 217 | 223 | 41,000 |
| 2005/07/14 | 223 | 224 | 219 | 220 | 99,000 |
| 2005/07/13 | 224 | 225 | 223 | 223 | 17,000 |
| 2005/07/12 | 226 | 226 | 224 | 224 | 13,000 |
| 2005/07/11 | 226 | 226 | 224 | 225 | 36,000 |
| 2005/07/08 | 229 | 229 | 225 | 225 | 37,000 |
| 2005/07/07 | 223 | 229 | 221 | 229 | 124,000 |
| 2005/07/06 | 219 | 221 | 219 | 221 | 17,000 |
| 2005/07/05 | 219 | 223 | 219 | 219 | 48,000 |
| 2005/07/04 | 220 | 221 | 219 | 219 | 21,000 |
| 2005/07/01 | 220 | 221 | 219 | 220 | 33,000 |
| 2005/06/30 | 220 | 223 | 220 | 220 | 30,000 |
| 2005/06/29 | 221 | 221 | 221 | 221 | 1,000 |
| 2005/06/28 | 219 | 223 | 218 | 220 | 17,000 |
| 2005/06/27 | 225 | 225 | 218 | 218 | 41,000 |
| 2005/06/24 | 215 | 224 | 215 | 221 | 38,000 |
| 2005/06/23 | 219 | 223 | 217 | 220 | 46,000 |
| 2005/06/22 | 229 | 229 | 219 | 219 | 86,000 |
| 2005/06/21 | 220 | 220 | 218 | 219 | 19,000 |
| 2005/06/20 | 223 | 223 | 220 | 220 | 68,000 |
| 2005/06/17 | 222 | 227 | 222 | 223 | 32,000 |
| 2005/06/16 | 225 | 225 | 222 | 222 | 24,000 |
| 2005/06/15 | 225 | 225 | 221 | 223 | 14,000 |
| 2005/06/14 | 225 | 226 | 222 | 223 | 25,000 |
| 2005/06/13 | 229 | 230 | 222 | 225 | 36,000 |
| 2005/06/10 | 236 | 236 | 217 | 225 | 101,000 |
| 2005/06/09 | 225 | 248 | 225 | 235 | 480,000 |
| 2005/06/08 | 214 | 222 | 214 | 220 | 63,000 |
| 2005/06/07 | 215 | 220 | 213 | 214 | 46,000 |
| 2005/06/06 | 216 | 218 | 214 | 217 | 32,000 |
| 2005/06/03 | 211 | 223 | 211 | 214 | 201,000 |
| 2005/06/02 | 213 | 213 | 210 | 210 | 44,000 |
| 2005/06/01 | 211 | 213 | 210 | 212 | 16,000 |
| 2005/05/31 | 211 | 212 | 207 | 210 | 32,000 |
| 2005/05/30 | 211 | 214 | 211 | 211 | 22,000 |
| 2005/05/27 | 212 | 212 | 210 | 210 | 16,000 |
| 2005/05/26 | 218 | 218 | 212 | 212 | 45,000 |
| 2005/05/25 | 216 | 216 | 211 | 213 | 31,000 |
| 2005/05/24 | 221 | 221 | 211 | 216 | 71,000 |
| 2005/05/23 | 213 | 221 | 211 | 211 | 33,000 |
| 2005/05/20 | 223 | 223 | 213 | 213 | 22,000 |
| 2005/05/19 | 215 | 216 | 215 | 216 | 5,000 |
| 2005/05/18 | 212 | 215 | 211 | 211 | 8,000 |
| 2005/05/17 | 225 | 225 | 210 | 218 | 44,000 |
| 2005/05/16 | 225 | 227 | 220 | 220 | 36,000 |
| 2005/05/13 | 210 | 235 | 210 | 226 | 148,000 |
| 2005/05/12 | 210 | 213 | 210 | 212 | 14,000 |
| 2005/05/11 | 213 | 214 | 210 | 213 | 16,000 |
| 2005/05/10 | 218 | 219 | 209 | 211 | 67,000 |
| 2005/05/09 | 220 | 220 | 216 | 218 | 46,000 |
| 2005/05/06 | 218 | 220 | 216 | 219 | 26,000 |
| 2005/05/02 | 218 | 218 | 214 | 214 | 9,000 |
| 2005/04/28 | 215 | 215 | 212 | 212 | 2,000 |
| 2005/04/27 | 215 | 215 | 210 | 215 | 21,000 |
| 2005/04/26 | 220 | 220 | 215 | 215 | 41,000 |
| 2005/04/25 | 220 | 220 | 213 | 213 | 46,000 |
| 2005/04/22 | 215 | 217 | 215 | 217 | 9,000 |
| 2005/04/21 | 205 | 213 | 205 | 213 | 16,000 |
| 2005/04/20 | 220 | 220 | 210 | 210 | 46,000 |
| 2005/04/19 | 208 | 215 | 208 | 215 | 22,000 |
| 2005/04/18 | 208 | 215 | 202 | 202 | 63,000 |
| 2005/04/15 | 220 | 220 | 214 | 215 | 17,000 |
| 2005/04/14 | 215 | 220 | 214 | 220 | 16,000 |
| 2005/04/13 | 230 | 230 | 220 | 220 | 51,000 |
| 2005/04/12 | 235 | 236 | 222 | 229 | 82,000 |
| 2005/04/11 | 217 | 230 | 217 | 230 | 127,000 |
| 2005/04/08 | 210 | 225 | 210 | 212 | 74,000 |
| 2005/04/07 | 207 | 210 | 202 | 210 | 37,000 |
| 2005/04/06 | 215 | 215 | 208 | 210 | 62,000 |
| 2005/04/05 | 215 | 219 | 213 | 215 | 32,000 |
| 2005/04/04 | 219 | 219 | 216 | 216 | 27,000 |
| 2005/04/01 | 220 | 220 | 216 | 220 | 67,000 |
| 2005/03/31 | 223 | 223 | 220 | 222 | 26,000 |
| 2005/03/30 | 227 | 227 | 222 | 223 | 28,000 |
| 2005/03/29 | 228 | 230 | 225 | 225 | 40,000 |
| 2005/03/28 | 227 | 229 | 223 | 225 | 37,000 |
| 2005/03/25 | 230 | 230 | 221 | 222 | 34,000 |
| 2005/03/24 | 231 | 235 | 225 | 230 | 104,000 |
| 2005/03/23 | 219 | 230 | 219 | 230 | 88,000 |
| 2005/03/22 | 225 | 225 | 216 | 218 | 118,000 |
| 2005/03/18 | 235 | 240 | 230 | 231 | 66,000 |
| 2005/03/17 | 245 | 245 | 223 | 238 | 120,000 |
| 2005/03/16 | 230 | 244 | 211 | 240 | 306,000 |
| 2005/03/15 | 259 | 260 | 240 | 240 | 127,000 |
| 2005/03/14 | 250 | 261 | 250 | 257 | 134,000 |
| 2005/03/11 | 243 | 250 | 240 | 248 | 82,000 |
| 2005/03/10 | 236 | 249 | 233 | 248 | 125,000 |
| 2005/03/09 | 248 | 249 | 230 | 239 | 290,000 |
| 2005/03/08 | 245 | 254 | 234 | 248 | 978,000 |
| 2005/03/07 | 231 | 231 | 231 | 231 | 160,000 |
| 2005/03/04 | 181 | 182 | 181 | 181 | 31,000 |
| 2005/03/03 | 183 | 184 | 181 | 181 | 68,000 |
| 2005/03/02 | 184 | 184 | 182 | 182 | 15,000 |
| 2005/03/01 | 180 | 182 | 180 | 182 | 17,000 |
| 2005/02/28 | 182 | 182 | 180 | 181 | 63,000 |
| 2005/02/25 | 178 | 178 | 177 | 178 | 21,000 |
| 2005/02/24 | 178 | 178 | 177 | 177 | 8,000 |
| 2005/02/23 | 179 | 179 | 175 | 178 | 13,000 |
| 2005/02/22 | 179 | 180 | 177 | 179 | 23,000 |
| 2005/02/21 | 180 | 180 | 177 | 179 | 36,000 |
| 2005/02/18 | 177 | 179 | 177 | 179 | 25,000 |
| 2005/02/17 | 179 | 179 | 177 | 177 | 41,000 |
| 2005/02/16 | 181 | 182 | 180 | 180 | 24,000 |
| 2005/02/15 | 183 | 183 | 181 | 181 | 23,000 |
| 2005/02/14 | 181 | 183 | 180 | 181 | 16,000 |
| 2005/02/10 | 182 | 182 | 180 | 180 | 14,000 |
| 2005/02/09 | 185 | 185 | 181 | 181 | 29,000 |
| 2005/02/08 | 183 | 185 | 181 | 185 | 20,000 |
| 2005/02/07 | 185 | 190 | 185 | 185 | 8,000 |
| 2005/02/04 | 186 | 186 | 185 | 185 | 15,000 |
| 2005/02/03 | 182 | 187 | 181 | 187 | 51,000 |
| 2005/02/02 | 182 | 182 | 180 | 182 | 27,000 |
| 2005/02/01 | 183 | 183 | 181 | 182 | 13,000 |
| 2005/01/31 | 181 | 185 | 180 | 184 | 23,000 |
| 2005/01/28 | 181 | 182 | 181 | 182 | 5,000 |
| 2005/01/27 | 185 | 186 | 180 | 180 | 33,000 |
| 2005/01/26 | 186 | 186 | 184 | 185 | 38,000 |
| 2005/01/25 | 184 | 185 | 184 | 184 | 14,000 |
| 2005/01/24 | 182 | 183 | 181 | 183 | 18,000 |
| 2005/01/21 | 178 | 181 | 177 | 181 | 35,000 |
| 2005/01/20 | 180 | 180 | 180 | 180 | 34,000 |
| 2005/01/19 | 176 | 180 | 176 | 180 | 19,000 |
| 2005/01/18 | 183 | 183 | 175 | 176 | 41,000 |
| 2005/01/17 | 177 | 180 | 177 | 180 | 20,000 |
| 2005/01/14 | 179 | 179 | 176 | 176 | 14,000 |
| 2005/01/13 | 183 | 183 | 180 | 180 | 13,000 |
| 2005/01/12 | 182 | 182 | 180 | 182 | 14,000 |
| 2005/01/11 | 180 | 185 | 180 | 181 | 13,000 |
| 2005/01/07 | 180 | 180 | 172 | 180 | 43,000 |
| 2005/01/06 | 182 | 188 | 171 | 181 | 23,000 |
| 2005/01/05 | 190 | 190 | 185 | 185 | 22,000 |
| 2005/01/04 | 189 | 189 | 189 | 189 | 5,000 |