ハウス オブ ローゼ(7506)の株価時系列情報
ハウス オブ ローゼ(7506)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,428 | 1,430 | 1,428 | 1,430 | 1,400 |
| 2008/12/29 | 1,420 | 1,425 | 1,405 | 1,425 | 2,100 |
| 2008/12/26 | 1,419 | 1,425 | 1,417 | 1,425 | 1,300 |
| 2008/12/25 | 1,393 | 1,419 | 1,393 | 1,419 | 2,000 |
| 2008/12/24 | 1,410 | 1,413 | 1,410 | 1,413 | 1,000 |
| 2008/12/22 | 1,415 | 1,417 | 1,415 | 1,415 | 900 |
| 2008/12/19 | 1,415 | 1,415 | 1,403 | 1,415 | 1,700 |
| 2008/12/18 | 1,419 | 1,419 | 1,410 | 1,410 | 4,800 |
| 2008/12/17 | 1,405 | 1,412 | 1,405 | 1,410 | 4,200 |
| 2008/12/16 | 1,402 | 1,405 | 1,395 | 1,405 | 3,000 |
| 2008/12/15 | 1,401 | 1,405 | 1,390 | 1,390 | 4,700 |
| 2008/12/12 | 1,396 | 1,405 | 1,396 | 1,400 | 5,500 |
| 2008/12/11 | 1,390 | 1,400 | 1,390 | 1,400 | 4,400 |
| 2008/12/10 | 1,399 | 1,399 | 1,390 | 1,398 | 2,700 |
| 2008/12/09 | 1,399 | 1,399 | 1,372 | 1,383 | 3,600 |
| 2008/12/08 | 1,335 | 1,355 | 1,335 | 1,355 | 4,000 |
| 2008/12/05 | 1,334 | 1,353 | 1,333 | 1,336 | 2,200 |
| 2008/12/04 | 1,302 | 1,350 | 1,302 | 1,334 | 4,300 |
| 2008/12/03 | 1,334 | 1,334 | 1,319 | 1,334 | 1,300 |
| 2008/12/02 | 1,301 | 1,329 | 1,301 | 1,314 | 1,300 |
| 2008/12/01 | 1,321 | 1,321 | 1,304 | 1,310 | 2,200 |
| 2008/11/28 | 1,330 | 1,330 | 1,300 | 1,301 | 700 |
| 2008/11/27 | 1,330 | 1,330 | 1,315 | 1,317 | 1,300 |
| 2008/11/26 | 1,348 | 1,348 | 1,317 | 1,317 | 1,800 |
| 2008/11/25 | 1,359 | 1,359 | 1,259 | 1,309 | 7,000 |
| 2008/11/21 | 1,230 | 1,280 | 1,190 | 1,280 | 5,900 |
| 2008/11/20 | 1,255 | 1,279 | 1,250 | 1,251 | 3,400 |
| 2008/11/19 | 1,366 | 1,366 | 1,300 | 1,300 | 3,700 |
| 2008/11/18 | 1,370 | 1,370 | 1,330 | 1,366 | 1,500 |
| 2008/11/17 | 1,330 | 1,350 | 1,330 | 1,350 | 1,200 |
| 2008/11/14 | 1,348 | 1,349 | 1,340 | 1,341 | 700 |
| 2008/11/13 | 1,350 | 1,350 | 1,336 | 1,348 | 600 |
| 2008/11/12 | 1,349 | 1,362 | 1,341 | 1,350 | 2,300 |
| 2008/11/11 | 1,350 | 1,370 | 1,337 | 1,358 | 1,400 |
| 2008/11/10 | 1,346 | 1,374 | 1,329 | 1,373 | 4,200 |
| 2008/11/07 | 1,250 | 1,350 | 1,250 | 1,327 | 4,700 |
| 2008/11/06 | 1,358 | 1,383 | 1,358 | 1,376 | 3,100 |
| 2008/11/05 | 1,335 | 1,360 | 1,335 | 1,360 | 5,800 |
| 2008/11/04 | 1,329 | 1,342 | 1,325 | 1,332 | 4,400 |
| 2008/10/31 | 1,335 | 1,335 | 1,312 | 1,327 | 4,700 |
| 2008/10/30 | 1,328 | 1,335 | 1,308 | 1,335 | 4,000 |
| 2008/10/29 | 1,265 | 1,339 | 1,260 | 1,326 | 3,300 |
| 2008/10/28 | 1,257 | 1,279 | 1,250 | 1,279 | 3,000 |
| 2008/10/27 | 1,332 | 1,332 | 1,250 | 1,277 | 4,100 |
| 2008/10/24 | 1,279 | 1,292 | 1,275 | 1,292 | 3,500 |
| 2008/10/23 | 1,299 | 1,299 | 1,280 | 1,293 | 3,800 |
| 2008/10/22 | 1,335 | 1,335 | 1,305 | 1,305 | 800 |
| 2008/10/21 | 1,331 | 1,335 | 1,328 | 1,335 | 3,300 |
| 2008/10/20 | 1,271 | 1,328 | 1,271 | 1,328 | 2,500 |
| 2008/10/17 | 1,278 | 1,278 | 1,258 | 1,270 | 2,400 |
| 2008/10/16 | 1,260 | 1,290 | 1,220 | 1,250 | 4,100 |
| 2008/10/15 | 1,300 | 1,300 | 1,251 | 1,260 | 2,000 |
| 2008/10/14 | 1,221 | 1,290 | 1,203 | 1,290 | 3,100 |
| 2008/10/10 | 1,127 | 1,166 | 1,127 | 1,162 | 7,300 |
| 2008/10/09 | 1,164 | 1,204 | 1,164 | 1,187 | 3,600 |
| 2008/10/08 | 1,238 | 1,280 | 1,221 | 1,224 | 7,300 |
| 2008/10/07 | 1,280 | 1,298 | 1,200 | 1,298 | 6,200 |
| 2008/10/06 | 1,348 | 1,348 | 1,331 | 1,334 | 3,000 |
| 2008/10/03 | 1,367 | 1,367 | 1,352 | 1,352 | 1,100 |
| 2008/10/02 | 1,362 | 1,367 | 1,361 | 1,367 | 600 |
| 2008/10/01 | 1,359 | 1,368 | 1,346 | 1,362 | 2,100 |
| 2008/09/30 | 1,359 | 1,360 | 1,339 | 1,360 | 1,000 |
| 2008/09/29 | 1,365 | 1,384 | 1,350 | 1,364 | 3,600 |
| 2008/09/26 | 1,365 | 1,365 | 1,331 | 1,332 | 2,700 |
| 2008/09/25 | 1,366 | 1,366 | 1,322 | 1,336 | 1,400 |
| 2008/09/24 | 1,352 | 1,366 | 1,352 | 1,366 | 1,900 |
| 2008/09/22 | 1,357 | 1,369 | 1,352 | 1,357 | 2,600 |
| 2008/09/19 | 1,316 | 1,357 | 1,316 | 1,352 | 2,400 |
| 2008/09/18 | 1,281 | 1,330 | 1,281 | 1,320 | 5,200 |
| 2008/09/17 | 1,325 | 1,352 | 1,325 | 1,333 | 2,700 |
| 2008/09/16 | 1,326 | 1,330 | 1,302 | 1,330 | 3,300 |
| 2008/09/12 | 1,395 | 1,395 | 1,371 | 1,395 | 3,000 |
| 2008/09/11 | 1,376 | 1,382 | 1,350 | 1,382 | 700 |
| 2008/09/10 | 1,354 | 1,365 | 1,350 | 1,363 | 2,200 |
| 2008/09/09 | 1,358 | 1,363 | 1,341 | 1,354 | 2,900 |
| 2008/09/08 | 1,350 | 1,356 | 1,336 | 1,338 | 1,500 |
| 2008/09/05 | 1,341 | 1,341 | 1,327 | 1,327 | 1,700 |
| 2008/09/04 | 1,341 | 1,346 | 1,327 | 1,344 | 2,000 |
| 2008/09/03 | 1,349 | 1,350 | 1,334 | 1,334 | 2,100 |
| 2008/09/02 | 1,338 | 1,342 | 1,320 | 1,332 | 2,100 |
| 2008/09/01 | 1,344 | 1,348 | 1,338 | 1,338 | 1,200 |
| 2008/08/29 | 1,300 | 1,347 | 1,290 | 1,330 | 3,400 |
| 2008/08/28 | 1,286 | 1,294 | 1,282 | 1,290 | 3,400 |
| 2008/08/27 | 1,290 | 1,300 | 1,285 | 1,290 | 3,000 |
| 2008/08/26 | 1,350 | 1,357 | 1,295 | 1,300 | 10,100 |
| 2008/08/25 | 1,355 | 1,360 | 1,326 | 1,340 | 11,700 |
| 2008/08/22 | 1,378 | 1,378 | 1,340 | 1,345 | 4,600 |
| 2008/08/21 | 1,392 | 1,412 | 1,380 | 1,380 | 8,100 |
| 2008/08/20 | 1,408 | 1,430 | 1,404 | 1,419 | 3,600 |
| 2008/08/19 | 1,480 | 1,485 | 1,448 | 1,448 | 3,700 |
| 2008/08/18 | 1,495 | 1,500 | 1,485 | 1,485 | 2,200 |
| 2008/08/15 | 1,506 | 1,506 | 1,475 | 1,493 | 3,900 |
| 2008/08/14 | 1,520 | 1,520 | 1,496 | 1,496 | 800 |
| 2008/08/13 | 1,530 | 1,530 | 1,495 | 1,496 | 3,000 |
| 2008/08/12 | 1,555 | 1,558 | 1,531 | 1,531 | 3,400 |
| 2008/08/11 | 1,570 | 1,570 | 1,552 | 1,560 | 6,100 |
| 2008/08/08 | 1,524 | 1,560 | 1,524 | 1,560 | 4,400 |
| 2008/08/07 | 1,561 | 1,580 | 1,552 | 1,554 | 1,600 |
| 2008/08/06 | 1,550 | 1,569 | 1,550 | 1,561 | 4,100 |
| 2008/08/05 | 1,561 | 1,572 | 1,551 | 1,567 | 1,200 |
| 2008/08/04 | 1,560 | 1,570 | 1,560 | 1,561 | 2,600 |
| 2008/08/01 | 1,595 | 1,598 | 1,563 | 1,570 | 3,100 |
| 2008/07/31 | 1,583 | 1,599 | 1,583 | 1,599 | 2,700 |
| 2008/07/30 | 1,565 | 1,582 | 1,565 | 1,582 | 2,200 |
| 2008/07/29 | 1,548 | 1,569 | 1,548 | 1,569 | 1,100 |
| 2008/07/28 | 1,580 | 1,580 | 1,551 | 1,560 | 1,900 |
| 2008/07/25 | 1,534 | 1,564 | 1,534 | 1,560 | 1,200 |
| 2008/07/24 | 1,562 | 1,580 | 1,550 | 1,564 | 2,200 |
| 2008/07/23 | 1,580 | 1,593 | 1,562 | 1,562 | 1,900 |
| 2008/07/22 | 1,550 | 1,564 | 1,549 | 1,550 | 1,700 |
| 2008/07/18 | 1,555 | 1,560 | 1,533 | 1,533 | 300 |
| 2008/07/17 | 1,538 | 1,545 | 1,538 | 1,545 | 1,600 |
| 2008/07/16 | 1,550 | 1,550 | 1,540 | 1,540 | 1,200 |
| 2008/07/15 | 1,550 | 1,573 | 1,549 | 1,550 | 3,700 |
| 2008/07/14 | 1,546 | 1,570 | 1,546 | 1,552 | 1,800 |
| 2008/07/11 | 1,552 | 1,566 | 1,552 | 1,560 | 3,500 |
| 2008/07/10 | 1,549 | 1,592 | 1,549 | 1,590 | 2,700 |
| 2008/07/09 | 1,559 | 1,579 | 1,558 | 1,560 | 1,200 |
| 2008/07/08 | 1,599 | 1,599 | 1,566 | 1,589 | 3,600 |
| 2008/07/07 | 1,572 | 1,600 | 1,570 | 1,583 | 3,100 |
| 2008/07/04 | 1,590 | 1,600 | 1,564 | 1,600 | 3,200 |
| 2008/07/03 | 1,582 | 1,610 | 1,571 | 1,590 | 5,100 |
| 2008/07/02 | 1,575 | 1,585 | 1,560 | 1,583 | 5,700 |
| 2008/07/01 | 1,580 | 1,580 | 1,534 | 1,534 | 7,100 |
| 2008/06/30 | 1,599 | 1,600 | 1,565 | 1,575 | 37,100 |
| 2008/06/27 | 1,644 | 1,663 | 1,570 | 1,608 | 66,700 |
| 2008/06/26 | 1,604 | 1,658 | 1,604 | 1,658 | 38,000 |
| 2008/06/25 | 1,594 | 1,610 | 1,590 | 1,606 | 15,500 |
| 2008/06/24 | 1,572 | 1,590 | 1,566 | 1,590 | 10,200 |
| 2008/06/23 | 1,564 | 1,574 | 1,561 | 1,574 | 6,500 |
| 2008/06/20 | 1,568 | 1,571 | 1,564 | 1,570 | 3,500 |
| 2008/06/19 | 1,553 | 1,566 | 1,553 | 1,566 | 2,300 |
| 2008/06/18 | 1,549 | 1,567 | 1,549 | 1,567 | 4,300 |
| 2008/06/17 | 1,543 | 1,553 | 1,538 | 1,550 | 3,500 |
| 2008/06/16 | 1,536 | 1,545 | 1,531 | 1,545 | 1,900 |
| 2008/06/13 | 1,521 | 1,523 | 1,518 | 1,520 | 15,600 |
| 2008/06/12 | 1,520 | 1,525 | 1,512 | 1,523 | 5,100 |
| 2008/06/11 | 1,532 | 1,536 | 1,523 | 1,523 | 6,500 |
| 2008/06/10 | 1,551 | 1,557 | 1,540 | 1,557 | 4,200 |
| 2008/06/09 | 1,550 | 1,565 | 1,540 | 1,540 | 5,300 |
| 2008/06/06 | 1,570 | 1,570 | 1,563 | 1,568 | 3,000 |
| 2008/06/05 | 1,577 | 1,577 | 1,565 | 1,565 | 4,000 |
| 2008/06/04 | 1,579 | 1,580 | 1,570 | 1,580 | 4,700 |
| 2008/06/03 | 1,546 | 1,575 | 1,546 | 1,575 | 2,500 |
| 2008/06/02 | 1,529 | 1,545 | 1,527 | 1,542 | 7,200 |
| 2008/05/30 | 1,510 | 1,527 | 1,510 | 1,525 | 5,700 |
| 2008/05/29 | 1,501 | 1,510 | 1,500 | 1,505 | 4,900 |
| 2008/05/28 | 1,493 | 1,500 | 1,488 | 1,500 | 3,600 |
| 2008/05/27 | 1,489 | 1,495 | 1,488 | 1,493 | 3,800 |
| 2008/05/26 | 1,493 | 1,493 | 1,481 | 1,484 | 1,500 |
| 2008/05/23 | 1,471 | 1,485 | 1,470 | 1,485 | 2,600 |
| 2008/05/22 | 1,470 | 1,471 | 1,451 | 1,469 | 4,400 |
| 2008/05/21 | 1,473 | 1,483 | 1,473 | 1,478 | 1,200 |
| 2008/05/20 | 1,475 | 1,484 | 1,472 | 1,484 | 2,700 |
| 2008/05/19 | 1,484 | 1,495 | 1,450 | 1,495 | 14,200 |
| 2008/05/16 | 1,540 | 1,540 | 1,540 | 1,540 | 7,700 |
| 2008/05/15 | 1,340 | 1,342 | 1,340 | 1,340 | 1,400 |
| 2008/05/14 | 1,343 | 1,345 | 1,340 | 1,345 | 1,200 |
| 2008/05/13 | 1,340 | 1,342 | 1,340 | 1,342 | 800 |
| 2008/05/12 | 1,346 | 1,346 | 1,343 | 1,343 | 800 |
| 2008/05/09 | 1,350 | 1,350 | 1,344 | 1,345 | 700 |
| 2008/05/08 | 1,350 | 1,350 | 1,350 | 1,350 | 700 |
| 2008/05/07 | 1,350 | 1,350 | 1,343 | 1,347 | 1,800 |
| 2008/05/02 | 1,347 | 1,347 | 1,345 | 1,347 | 700 |
| 2008/05/01 | 1,350 | 1,350 | 1,346 | 1,346 | 500 |
| 2008/04/30 | 1,350 | 1,350 | 1,347 | 1,350 | 400 |
| 2008/04/28 | 1,351 | 1,351 | 1,347 | 1,350 | 1,600 |
| 2008/04/25 | 1,349 | 1,354 | 1,347 | 1,354 | 500 |
| 2008/04/24 | 1,341 | 1,349 | 1,341 | 1,341 | 600 |
| 2008/04/23 | 1,341 | 1,350 | 1,340 | 1,350 | 1,100 |
| 2008/04/22 | 1,340 | 1,354 | 1,340 | 1,354 | 1,400 |
| 2008/04/21 | 1,352 | 1,352 | 1,348 | 1,348 | 1,700 |
| 2008/04/18 | 1,360 | 1,370 | 1,351 | 1,351 | 600 |
| 2008/04/17 | 1,350 | 1,358 | 1,350 | 1,358 | 1,100 |
| 2008/04/16 | 1,359 | 1,360 | 1,351 | 1,351 | 900 |
| 2008/04/15 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
| 2008/04/14 | 1,360 | 1,360 | 1,357 | 1,360 | 1,500 |
| 2008/04/11 | 1,361 | 1,361 | 1,361 | 1,361 | 300 |
| 2008/04/10 | 1,365 | 1,368 | 1,363 | 1,368 | 800 |
| 2008/04/09 | 1,369 | 1,369 | 1,366 | 1,366 | 300 |
| 2008/04/08 | 1,365 | 1,365 | 1,365 | 1,365 | 300 |
| 2008/04/07 | 1,370 | 1,370 | 1,365 | 1,365 | 400 |
| 2008/04/04 | 1,374 | 1,374 | 1,362 | 1,374 | 1,000 |
| 2008/04/03 | 1,379 | 1,379 | 1,361 | 1,374 | 1,700 |
| 2008/04/02 | 1,380 | 1,380 | 1,370 | 1,376 | 700 |
| 2008/04/01 | 1,375 | 1,375 | 1,364 | 1,370 | 1,000 |
| 2008/03/31 | 1,363 | 1,373 | 1,363 | 1,370 | 3,100 |
| 2008/03/28 | 1,361 | 1,363 | 1,361 | 1,363 | 500 |
| 2008/03/27 | 1,370 | 1,376 | 1,350 | 1,361 | 2,900 |
| 2008/03/26 | 1,362 | 1,382 | 1,362 | 1,378 | 8,600 |
| 2008/03/25 | 1,459 | 1,465 | 1,451 | 1,461 | 13,300 |
| 2008/03/24 | 1,456 | 1,460 | 1,450 | 1,454 | 5,400 |
| 2008/03/21 | 1,435 | 1,449 | 1,434 | 1,446 | 3,100 |
| 2008/03/19 | 1,430 | 1,435 | 1,429 | 1,435 | 1,200 |
| 2008/03/18 | 1,430 | 1,435 | 1,411 | 1,430 | 1,000 |
| 2008/03/17 | 1,440 | 1,440 | 1,411 | 1,432 | 2,600 |
| 2008/03/14 | 1,469 | 1,469 | 1,451 | 1,451 | 1,400 |
| 2008/03/13 | 1,470 | 1,470 | 1,467 | 1,469 | 1,800 |
| 2008/03/12 | 1,476 | 1,477 | 1,470 | 1,470 | 2,100 |
| 2008/03/11 | 1,481 | 1,481 | 1,476 | 1,476 | 1,000 |
| 2008/03/10 | 1,485 | 1,485 | 1,480 | 1,481 | 1,300 |
| 2008/03/07 | 1,490 | 1,490 | 1,483 | 1,484 | 1,900 |
| 2008/03/06 | 1,489 | 1,490 | 1,482 | 1,490 | 1,300 |
| 2008/03/05 | 1,480 | 1,492 | 1,480 | 1,486 | 900 |
| 2008/03/04 | 1,480 | 1,488 | 1,480 | 1,488 | 800 |
| 2008/03/03 | 1,487 | 1,488 | 1,480 | 1,485 | 1,100 |
| 2008/02/29 | 1,483 | 1,483 | 1,480 | 1,481 | 1,300 |
| 2008/02/28 | 1,470 | 1,479 | 1,470 | 1,478 | 500 |
| 2008/02/27 | 1,467 | 1,470 | 1,467 | 1,469 | 600 |
| 2008/02/26 | 1,469 | 1,469 | 1,455 | 1,464 | 2,100 |
| 2008/02/25 | 1,468 | 1,468 | 1,452 | 1,455 | 700 |
| 2008/02/22 | 1,449 | 1,454 | 1,449 | 1,454 | 2,000 |
| 2008/02/21 | 1,450 | 1,450 | 1,444 | 1,449 | 500 |
| 2008/02/20 | 1,449 | 1,449 | 1,441 | 1,449 | 600 |
| 2008/02/19 | 1,442 | 1,442 | 1,440 | 1,441 | 500 |
| 2008/02/18 | 1,441 | 1,452 | 1,441 | 1,442 | 1,100 |
| 2008/02/15 | 1,440 | 1,440 | 1,440 | 1,440 | 400 |
| 2008/02/14 | 1,431 | 1,433 | 1,431 | 1,432 | 700 |
| 2008/02/13 | 1,441 | 1,441 | 1,440 | 1,440 | 400 |
| 2008/02/12 | 1,439 | 1,440 | 1,435 | 1,440 | 800 |
| 2008/02/08 | 1,442 | 1,442 | 1,440 | 1,440 | 400 |
| 2008/02/07 | 1,416 | 1,433 | 1,416 | 1,422 | 1,500 |
| 2008/02/06 | 1,445 | 1,445 | 1,435 | 1,435 | 1,600 |
| 2008/02/05 | 1,438 | 1,446 | 1,431 | 1,445 | 600 |
| 2008/02/04 | 1,440 | 1,447 | 1,439 | 1,447 | 1,600 |
| 2008/02/01 | 1,443 | 1,444 | 1,439 | 1,439 | 700 |
| 2008/01/31 | 1,439 | 1,443 | 1,435 | 1,443 | 300 |
| 2008/01/30 | 1,447 | 1,448 | 1,439 | 1,439 | 1,000 |
| 2008/01/29 | 1,449 | 1,449 | 1,441 | 1,445 | 800 |
| 2008/01/28 | 1,459 | 1,459 | 1,437 | 1,440 | 1,800 |
| 2008/01/25 | 1,401 | 1,425 | 1,401 | 1,424 | 1,400 |
| 2008/01/24 | 1,395 | 1,399 | 1,390 | 1,399 | 2,700 |
| 2008/01/23 | 1,391 | 1,395 | 1,391 | 1,395 | 2,500 |
| 2008/01/22 | 1,402 | 1,402 | 1,393 | 1,393 | 2,900 |
| 2008/01/21 | 1,400 | 1,414 | 1,400 | 1,410 | 1,800 |
| 2008/01/18 | 1,391 | 1,415 | 1,389 | 1,410 | 1,300 |
| 2008/01/17 | 1,402 | 1,403 | 1,381 | 1,389 | 3,000 |
| 2008/01/16 | 1,440 | 1,441 | 1,402 | 1,402 | 3,500 |
| 2008/01/15 | 1,463 | 1,463 | 1,450 | 1,450 | 2,700 |
| 2008/01/11 | 1,464 | 1,470 | 1,460 | 1,465 | 2,500 |
| 2008/01/10 | 1,468 | 1,469 | 1,468 | 1,469 | 500 |
| 2008/01/09 | 1,460 | 1,460 | 1,450 | 1,450 | 1,800 |
| 2008/01/08 | 1,459 | 1,470 | 1,459 | 1,461 | 700 |
| 2008/01/07 | 1,469 | 1,472 | 1,451 | 1,458 | 1,400 |
| 2008/01/04 | 1,462 | 1,462 | 1,450 | 1,451 | 2,000 |