ハウスフリーダム(8996)の株価時系列情報
ハウスフリーダム(8996)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 28,700 | 28,700 | 28,700 | 28,700 | 10 |
| 2006/12/28 | 28,000 | 28,300 | 27,500 | 27,500 | 100 |
| 2006/12/27 | 28,100 | 28,200 | 28,000 | 28,000 | 310 |
| 2006/12/26 | 28,900 | 28,900 | 28,010 | 28,400 | 220 |
| 2006/12/25 | 28,590 | 29,000 | 27,900 | 29,000 | 260 |
| 2006/12/22 | 29,490 | 29,490 | 29,490 | 29,490 | 190 |
| 2006/12/21 | 29,800 | 29,800 | 29,600 | 29,600 | 30 |
| 2006/12/20 | 30,100 | 30,100 | 29,800 | 29,800 | 70 |
| 2006/12/19 | 29,900 | 30,400 | 29,500 | 29,800 | 190 |
| 2006/12/18 | 30,900 | 30,900 | 29,900 | 29,900 | 40 |
| 2006/12/15 | 31,000 | 31,000 | 30,900 | 30,900 | 60 |
| 2006/12/14 | 30,200 | 31,000 | 30,200 | 30,500 | 70 |
| 2006/12/13 | 29,510 | 29,700 | 29,500 | 29,700 | 100 |
| 2006/12/12 | 29,800 | 29,800 | 29,500 | 29,500 | 80 |
| 2006/12/11 | 29,890 | 29,900 | 29,700 | 29,800 | 90 |
| 2006/12/08 | 30,000 | 30,000 | 30,000 | 30,000 | 30 |
| 2006/12/04 | 29,000 | 29,300 | 29,000 | 29,300 | 40 |
| 2006/11/29 | 29,000 | 29,000 | 29,000 | 29,000 | 20 |
| 2006/11/28 | 27,520 | 28,400 | 27,500 | 28,400 | 50 |
| 2006/11/27 | 27,500 | 27,500 | 27,500 | 27,500 | 20 |
| 2006/11/24 | 28,100 | 28,100 | 27,500 | 27,500 | 90 |
| 2006/11/22 | 28,300 | 28,300 | 28,100 | 28,100 | 70 |
| 2006/11/20 | 29,100 | 29,100 | 29,100 | 29,100 | 10 |
| 2006/11/17 | 29,900 | 29,900 | 29,200 | 29,200 | 20 |
| 2006/11/16 | 29,500 | 30,000 | 29,500 | 29,500 | 130 |
| 2006/11/15 | 29,100 | 29,500 | 29,100 | 29,200 | 60 |
| 2006/11/13 | 29,100 | 29,100 | 28,200 | 28,800 | 110 |
| 2006/11/10 | 29,500 | 29,500 | 29,100 | 29,100 | 20 |
| 2006/11/09 | 29,400 | 29,400 | 29,400 | 29,400 | 10 |
| 2006/11/08 | 29,300 | 29,500 | 29,300 | 29,500 | 30 |
| 2006/11/07 | 29,000 | 29,000 | 29,000 | 29,000 | 10 |
| 2006/11/06 | 28,200 | 28,200 | 28,200 | 28,200 | 40 |
| 2006/11/02 | 29,900 | 29,900 | 28,500 | 28,500 | 190 |
| 2006/11/01 | 30,500 | 30,500 | 30,000 | 30,000 | 80 |
| 2006/10/31 | 31,000 | 31,000 | 31,000 | 31,000 | 20 |
| 2006/10/30 | 31,900 | 31,900 | 31,900 | 31,900 | 10 |
| 2006/10/27 | 31,900 | 31,900 | 31,900 | 31,900 | 10 |
| 2006/10/26 | 31,500 | 31,500 | 31,500 | 31,500 | 50 |
| 2006/10/25 | 31,000 | 31,500 | 31,000 | 31,500 | 180 |
| 2006/10/23 | 30,500 | 31,000 | 30,500 | 31,000 | 270 |
| 2006/10/20 | 29,000 | 30,500 | 29,000 | 30,500 | 200 |
| 2006/10/19 | 28,500 | 29,500 | 28,500 | 29,500 | 100 |
| 2006/10/18 | 28,500 | 28,500 | 28,500 | 28,500 | 20 |
| 2006/10/17 | 28,500 | 28,500 | 28,200 | 28,200 | 20 |
| 2006/10/16 | 27,600 | 28,500 | 27,600 | 28,500 | 110 |
| 2006/10/13 | 27,500 | 27,500 | 27,500 | 27,500 | 70 |
| 2006/10/12 | 27,200 | 27,500 | 27,200 | 27,500 | 30 |
| 2006/10/11 | 28,650 | 28,650 | 27,800 | 27,800 | 80 |
| 2006/10/10 | 29,000 | 29,000 | 29,000 | 29,000 | 60 |
| 2006/10/06 | 29,000 | 29,000 | 28,700 | 28,700 | 40 |
| 2006/10/05 | 29,000 | 29,000 | 29,000 | 29,000 | 10 |
| 2006/10/04 | 29,500 | 29,500 | 29,000 | 29,000 | 50 |
| 2006/10/03 | 29,500 | 29,500 | 29,300 | 29,300 | 30 |
| 2006/09/29 | 29,700 | 29,700 | 29,700 | 29,700 | 20 |
| 2006/09/28 | 29,700 | 29,700 | 29,400 | 29,400 | 50 |
| 2006/09/27 | 29,700 | 29,700 | 29,500 | 29,500 | 20 |
| 2006/09/26 | 29,700 | 29,700 | 29,700 | 29,700 | 10 |
| 2006/09/21 | 30,100 | 30,100 | 29,700 | 29,700 | 40 |
| 2006/09/20 | 30,600 | 30,600 | 29,800 | 29,800 | 80 |
| 2006/09/19 | 31,000 | 31,000 | 30,600 | 30,600 | 50 |
| 2006/09/15 | 30,050 | 30,400 | 30,000 | 30,400 | 40 |
| 2006/09/14 | 28,600 | 30,000 | 28,600 | 30,000 | 50 |
| 2006/09/13 | 28,600 | 28,600 | 28,000 | 28,000 | 50 |
| 2006/09/12 | 28,900 | 28,900 | 28,600 | 28,600 | 50 |
| 2006/09/08 | 30,100 | 30,100 | 30,000 | 30,000 | 30 |
| 2006/09/06 | 29,100 | 30,700 | 29,100 | 30,700 | 20 |
| 2006/09/05 | 29,200 | 29,200 | 29,200 | 29,200 | 20 |
| 2006/09/04 | 29,020 | 29,500 | 29,020 | 29,500 | 20 |
| 2006/09/01 | 29,200 | 29,200 | 29,200 | 29,200 | 10 |
| 2006/08/31 | 28,700 | 28,700 | 28,700 | 28,700 | 60 |
| 2006/08/30 | 29,000 | 29,000 | 29,000 | 29,000 | 60 |
| 2006/08/29 | 29,100 | 29,300 | 29,000 | 29,300 | 140 |
| 2006/08/28 | 30,000 | 30,000 | 29,000 | 29,200 | 140 |
| 2006/08/25 | 30,000 | 30,000 | 30,000 | 30,000 | 20 |
| 2006/08/24 | 30,050 | 30,050 | 30,000 | 30,000 | 20 |
| 2006/08/23 | 30,300 | 30,300 | 30,050 | 30,050 | 50 |
| 2006/08/22 | 31,000 | 31,000 | 30,800 | 30,800 | 30 |
| 2006/08/21 | 31,450 | 31,450 | 31,450 | 31,450 | 10 |
| 2006/08/18 | 30,250 | 30,250 | 29,850 | 30,250 | 70 |
| 2006/08/17 | 31,000 | 31,300 | 30,500 | 30,500 | 190 |
| 2006/08/16 | 30,200 | 31,000 | 30,100 | 31,000 | 400 |
| 2006/08/15 | 29,600 | 30,000 | 29,600 | 30,000 | 180 |
| 2006/08/14 | 29,950 | 30,000 | 29,950 | 30,000 | 50 |
| 2006/08/11 | 30,000 | 30,000 | 30,000 | 30,000 | 160 |
| 2006/08/10 | 32,200 | 32,500 | 30,900 | 30,900 | 50 |
| 2006/08/09 | 32,200 | 32,200 | 32,200 | 32,200 | 20 |
| 2006/08/07 | 34,200 | 34,200 | 34,200 | 34,200 | 10 |
| 2006/08/04 | 33,000 | 33,000 | 33,000 | 33,000 | 30 |
| 2006/08/01 | 35,300 | 35,300 | 35,000 | 35,000 | 40 |
| 2006/07/24 | 35,500 | 35,500 | 35,500 | 35,500 | 30 |
| 2006/07/21 | 35,200 | 35,500 | 35,200 | 35,500 | 20 |
| 2006/07/18 | 35,500 | 35,500 | 35,500 | 35,500 | 30 |
| 2006/07/10 | 36,300 | 36,300 | 36,300 | 36,300 | 10 |
| 2006/07/07 | 36,100 | 36,300 | 36,000 | 36,300 | 80 |
| 2006/07/06 | 36,300 | 36,300 | 36,300 | 36,300 | 20 |
| 2006/07/04 | 35,900 | 36,500 | 35,900 | 36,500 | 40 |
| 2006/06/30 | 36,000 | 36,000 | 35,950 | 35,950 | 20 |
| 2006/06/29 | 36,600 | 36,600 | 36,000 | 36,000 | 70 |
| 2006/06/28 | 36,900 | 36,900 | 36,600 | 36,600 | 30 |
| 2006/06/27 | 37,400 | 37,400 | 37,400 | 37,400 | 10 |
| 2006/06/26 | 36,900 | 37,300 | 36,900 | 37,300 | 20 |
| 2006/06/23 | 36,800 | 36,800 | 36,800 | 36,800 | 50 |
| 2006/06/22 | 38,100 | 38,100 | 35,600 | 35,600 | 200 |
| 2006/06/21 | 40,000 | 40,000 | 39,600 | 39,600 | 40 |
| 2006/06/20 | 40,900 | 41,000 | 40,900 | 41,000 | 30 |
| 2006/06/19 | 38,250 | 40,500 | 38,250 | 40,500 | 190 |
| 2006/06/16 | 35,900 | 37,900 | 35,800 | 37,900 | 160 |
| 2006/06/15 | 34,500 | 35,500 | 34,300 | 35,500 | 130 |
| 2006/06/14 | 33,000 | 33,500 | 33,000 | 33,000 | 120 |
| 2006/06/13 | 33,000 | 33,000 | 33,000 | 33,000 | 20 |
| 2006/06/12 | 31,500 | 32,800 | 31,500 | 32,800 | 40 |
| 2006/06/09 | 31,000 | 31,100 | 31,000 | 31,100 | 40 |
| 2006/06/08 | 31,000 | 31,600 | 30,700 | 30,700 | 110 |
| 2006/06/07 | 31,200 | 31,200 | 30,600 | 30,650 | 40 |
| 2006/06/06 | 31,800 | 32,400 | 31,800 | 32,000 | 90 |
| 2006/06/05 | 31,000 | 31,600 | 31,000 | 31,600 | 80 |
| 2006/06/02 | 29,300 | 30,500 | 28,000 | 30,500 | 270 |
| 2006/06/01 | 28,010 | 29,300 | 28,000 | 29,300 | 140 |
| 2006/05/31 | 28,200 | 28,200 | 27,500 | 27,800 | 160 |
| 2006/05/30 | 29,950 | 29,950 | 28,750 | 28,760 | 50 |
| 2006/05/29 | 30,350 | 30,350 | 30,350 | 30,350 | 10 |
| 2006/05/26 | 30,000 | 30,400 | 29,800 | 30,000 | 90 |
| 2006/05/25 | 29,850 | 30,250 | 29,650 | 29,810 | 80 |
| 2006/05/24 | 28,600 | 29,250 | 28,600 | 29,250 | 180 |
| 2006/05/23 | 27,990 | 28,000 | 27,990 | 28,000 | 20 |
| 2006/05/22 | 28,800 | 29,600 | 28,000 | 28,000 | 210 |
| 2006/05/19 | 28,300 | 28,800 | 28,300 | 28,500 | 50 |
| 2006/05/18 | 28,500 | 28,500 | 28,000 | 28,120 | 180 |
| 2006/05/17 | 32,500 | 32,800 | 29,300 | 29,900 | 500 |
| 2006/05/16 | 28,010 | 29,800 | 28,010 | 29,800 | 190 |
| 2006/05/15 | 26,800 | 26,800 | 26,800 | 26,800 | 20 |
| 2006/05/12 | 28,000 | 28,000 | 27,000 | 27,000 | 50 |
| 2006/05/11 | 28,700 | 28,700 | 28,000 | 28,000 | 60 |
| 2006/05/10 | 29,700 | 29,700 | 29,000 | 29,000 | 100 |
| 2006/05/09 | 29,700 | 29,700 | 29,700 | 29,700 | 20 |
| 2006/05/08 | 29,800 | 29,810 | 29,800 | 29,800 | 30 |
| 2006/05/02 | 29,810 | 30,050 | 29,800 | 29,800 | 60 |
| 2006/05/01 | 30,000 | 30,000 | 29,600 | 29,600 | 30 |
| 2006/04/28 | 30,000 | 30,000 | 30,000 | 30,000 | 30 |
| 2006/04/27 | 29,100 | 30,000 | 29,000 | 30,000 | 60 |
| 2006/04/26 | 29,800 | 29,800 | 29,000 | 29,000 | 80 |
| 2006/04/25 | 29,000 | 30,200 | 29,000 | 29,500 | 140 |
| 2006/04/24 | 29,500 | 29,500 | 28,200 | 28,800 | 160 |
| 2006/04/21 | 31,100 | 31,100 | 29,800 | 29,800 | 230 |
| 2006/04/20 | 31,100 | 31,500 | 31,100 | 31,500 | 30 |
| 2006/04/19 | 32,000 | 32,000 | 31,500 | 31,500 | 130 |
| 2006/04/18 | 31,000 | 31,700 | 31,000 | 31,700 | 50 |
| 2006/04/17 | 32,650 | 32,650 | 31,100 | 31,100 | 300 |
| 2006/04/14 | 33,600 | 33,600 | 32,800 | 32,800 | 80 |
| 2006/04/13 | 33,250 | 34,250 | 32,950 | 33,200 | 270 |
| 2006/04/12 | 32,700 | 32,800 | 32,650 | 32,800 | 50 |
| 2006/04/11 | 33,400 | 33,400 | 32,650 | 32,650 | 40 |
| 2006/04/10 | 33,500 | 33,500 | 32,000 | 33,350 | 80 |
| 2006/04/07 | 32,200 | 33,400 | 32,000 | 33,400 | 160 |
| 2006/04/06 | 30,900 | 31,800 | 30,900 | 31,800 | 40 |
| 2006/04/05 | 31,500 | 31,500 | 30,900 | 30,900 | 310 |
| 2006/04/04 | 32,000 | 33,000 | 31,500 | 31,500 | 220 |
| 2006/04/03 | 33,400 | 33,400 | 32,000 | 32,000 | 140 |
| 2006/03/31 | 34,000 | 34,000 | 33,500 | 33,600 | 120 |
| 2006/03/30 | 33,300 | 34,500 | 33,300 | 34,000 | 220 |
| 2006/03/29 | 32,850 | 33,000 | 32,000 | 33,000 | 120 |
| 2006/03/28 | 32,050 | 32,800 | 32,000 | 32,800 | 30 |
| 2006/03/27 | 31,500 | 33,200 | 31,500 | 32,000 | 80 |
| 2006/03/24 | 32,100 | 32,100 | 31,500 | 31,900 | 80 |
| 2006/03/23 | 33,200 | 33,350 | 32,100 | 32,100 | 60 |
| 2006/03/22 | 33,950 | 34,000 | 33,100 | 33,750 | 140 |
| 2006/03/20 | 36,400 | 36,450 | 33,800 | 35,400 | 160 |
| 2006/03/17 | 34,000 | 35,200 | 34,000 | 35,200 | 180 |
| 2006/03/16 | 38,200 | 38,200 | 36,700 | 36,700 | 60 |
| 2006/03/15 | 39,050 | 39,500 | 36,200 | 36,200 | 170 |
| 2006/03/14 | 37,100 | 40,000 | 37,100 | 38,500 | 440 |
| 2006/03/13 | 35,650 | 37,400 | 35,600 | 35,900 | 290 |
| 2006/03/10 | 30,750 | 34,350 | 30,750 | 34,350 | 410 |
| 2006/03/09 | 31,000 | 31,000 | 29,900 | 30,350 | 250 |
| 2006/03/08 | 30,000 | 30,800 | 29,800 | 30,300 | 130 |
| 2006/03/07 | 31,400 | 31,400 | 30,000 | 30,400 | 180 |
| 2006/03/06 | 31,400 | 31,400 | 29,600 | 31,000 | 220 |
| 2006/03/03 | 35,000 | 35,000 | 31,000 | 31,000 | 250 |
| 2006/03/02 | 38,200 | 38,700 | 35,000 | 35,000 | 380 |
| 2006/03/01 | 36,100 | 37,900 | 35,300 | 37,800 | 210 |
| 2006/02/28 | 40,000 | 40,800 | 36,000 | 36,100 | 580 |
| 2006/02/27 | 42,400 | 42,800 | 39,600 | 40,000 | 540 |
| 2006/02/23 | 36,000 | 38,000 | 35,850 | 38,000 | 290 |
| 2006/02/22 | 36,900 | 36,900 | 32,950 | 34,000 | 490 |
| 2006/02/21 | 35,400 | 36,500 | 35,400 | 36,500 | 1,590 |
| 2006/02/17 | 45,000 | 45,000 | 44,000 | 44,000 | 520 |
| 2006/02/16 | 48,700 | 51,500 | 47,400 | 47,400 | 4,190 |
| 2006/02/15 | 52,400 | 52,400 | 52,400 | 52,400 | 150 |
| 2006/02/13 | 67,400 | 67,400 | 62,400 | 62,400 | 4,150 |