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 |
|---|---|---|---|---|---|
| 2007/12/28 | 15,500 | 15,700 | 15,500 | 15,700 | 23 |
| 2007/12/27 | 15,510 | 15,600 | 15,500 | 15,500 | 47 |
| 2007/12/26 | 15,790 | 15,790 | 14,510 | 15,500 | 20 |
| 2007/12/25 | 15,800 | 15,800 | 15,000 | 15,800 | 27 |
| 2007/12/21 | 16,900 | 16,900 | 15,700 | 16,600 | 30 |
| 2007/12/20 | 17,800 | 17,800 | 16,300 | 16,900 | 62 |
| 2007/12/19 | 19,400 | 19,700 | 18,300 | 18,300 | 80 |
| 2007/12/18 | 17,310 | 19,700 | 17,300 | 19,200 | 141 |
| 2007/12/17 | 16,700 | 17,800 | 15,700 | 17,700 | 184 |
| 2007/12/14 | 16,700 | 17,500 | 16,500 | 16,500 | 94 |
| 2007/12/13 | 15,980 | 16,100 | 15,750 | 16,100 | 23 |
| 2007/12/12 | 15,900 | 16,000 | 15,650 | 15,900 | 38 |
| 2007/12/11 | 15,300 | 16,050 | 15,300 | 15,900 | 73 |
| 2007/12/10 | 15,500 | 15,500 | 15,400 | 15,480 | 116 |
| 2007/12/07 | 15,200 | 15,900 | 14,700 | 14,700 | 77 |
| 2007/12/06 | 14,910 | 15,400 | 14,900 | 15,400 | 34 |
| 2007/12/05 | 15,400 | 15,400 | 14,900 | 14,900 | 60 |
| 2007/12/04 | 15,800 | 15,800 | 15,000 | 15,000 | 142 |
| 2007/12/03 | 15,050 | 15,480 | 15,000 | 15,400 | 61 |
| 2007/11/30 | 14,160 | 14,850 | 14,160 | 14,850 | 92 |
| 2007/11/29 | 14,980 | 14,980 | 14,550 | 14,960 | 60 |
| 2007/11/28 | 14,010 | 14,950 | 14,000 | 14,500 | 134 |
| 2007/11/27 | 14,860 | 14,900 | 14,100 | 14,100 | 38 |
| 2007/11/26 | 14,050 | 15,650 | 14,050 | 15,260 | 103 |
| 2007/11/22 | 13,500 | 14,050 | 12,900 | 14,050 | 253 |
| 2007/11/21 | 13,100 | 15,000 | 12,950 | 13,500 | 496 |
| 2007/11/20 | 13,300 | 13,300 | 13,300 | 13,300 | 66 |
| 2007/11/19 | 17,700 | 17,790 | 15,300 | 15,300 | 488 |
| 2007/11/16 | 17,300 | 17,300 | 17,300 | 17,300 | 117 |
| 2007/11/15 | 14,000 | 15,300 | 14,000 | 15,300 | 336 |
| 2007/11/14 | 12,660 | 13,300 | 11,900 | 13,300 | 785 |
| 2007/11/13 | 12,800 | 13,400 | 11,600 | 12,060 | 2,208 |
| 2007/11/12 | 14,600 | 14,600 | 14,600 | 14,600 | 696 |
| 2007/11/09 | 18,600 | 18,600 | 18,600 | 18,600 | 210 |
| 2007/11/05 | 35,600 | 35,600 | 35,600 | 35,600 | 16 |
| 2007/11/02 | 40,000 | 40,700 | 39,600 | 39,600 | 83 |
| 2007/11/01 | 39,750 | 40,700 | 39,750 | 40,600 | 66 |
| 2007/10/31 | 39,500 | 39,700 | 39,500 | 39,700 | 10 |
| 2007/10/30 | 39,600 | 39,800 | 39,000 | 39,800 | 32 |
| 2007/10/29 | 39,600 | 39,800 | 39,000 | 39,400 | 94 |
| 2007/10/26 | 40,200 | 40,200 | 39,200 | 39,600 | 81 |
| 2007/10/25 | 39,800 | 39,800 | 39,600 | 39,800 | 24 |
| 2007/10/24 | 40,100 | 40,100 | 39,500 | 39,600 | 37 |
| 2007/10/23 | 40,400 | 40,450 | 40,400 | 40,450 | 2 |
| 2007/10/22 | 39,600 | 40,000 | 39,400 | 39,800 | 49 |
| 2007/10/19 | 40,000 | 40,150 | 39,600 | 40,000 | 10 |
| 2007/10/18 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2007/10/17 | 39,900 | 40,000 | 39,000 | 39,000 | 45 |
| 2007/10/16 | 41,000 | 41,000 | 39,800 | 40,300 | 45 |
| 2007/10/15 | 39,900 | 41,400 | 39,900 | 41,000 | 99 |
| 2007/10/12 | 40,600 | 40,600 | 39,100 | 39,100 | 48 |
| 2007/10/11 | 41,300 | 41,300 | 41,000 | 41,000 | 29 |
| 2007/10/10 | 41,400 | 41,400 | 40,400 | 40,900 | 42 |
| 2007/10/09 | 40,000 | 40,200 | 40,000 | 40,200 | 155 |
| 2007/10/05 | 38,100 | 38,900 | 38,100 | 38,500 | 29 |
| 2007/10/04 | 37,100 | 37,950 | 37,000 | 37,950 | 217 |
| 2007/10/03 | 37,500 | 37,500 | 36,950 | 37,100 | 126 |
| 2007/10/02 | 37,600 | 37,650 | 37,500 | 37,500 | 40 |
| 2007/10/01 | 38,000 | 38,000 | 37,600 | 37,600 | 34 |
| 2007/09/28 | 38,650 | 38,650 | 37,000 | 38,000 | 31 |
| 2007/09/27 | 38,200 | 38,700 | 38,000 | 38,700 | 90 |
| 2007/09/26 | 37,950 | 38,000 | 37,800 | 37,800 | 138 |
| 2007/09/25 | 37,000 | 37,400 | 37,000 | 37,400 | 14 |
| 2007/09/21 | 36,800 | 36,800 | 36,800 | 36,800 | 22 |
| 2007/09/20 | 37,800 | 37,800 | 36,500 | 37,000 | 37 |
| 2007/09/19 | 37,200 | 37,500 | 37,200 | 37,500 | 36 |
| 2007/09/18 | 38,000 | 38,000 | 37,500 | 37,500 | 25 |
| 2007/09/14 | 37,500 | 38,000 | 37,200 | 38,000 | 27 |
| 2007/09/13 | 38,100 | 38,100 | 37,550 | 37,550 | 16 |
| 2007/09/12 | 38,500 | 38,500 | 38,500 | 38,500 | 7 |
| 2007/09/11 | 38,600 | 38,600 | 37,800 | 38,200 | 22 |
| 2007/09/10 | 39,200 | 39,200 | 38,500 | 38,500 | 17 |
| 2007/09/07 | 39,000 | 39,000 | 38,400 | 38,400 | 6 |
| 2007/09/06 | 38,000 | 38,700 | 38,000 | 38,700 | 18 |
| 2007/09/05 | 39,000 | 39,000 | 38,000 | 38,000 | 12 |
| 2007/09/04 | 39,450 | 39,450 | 38,200 | 38,200 | 13 |
| 2007/09/03 | 39,500 | 39,600 | 39,450 | 39,450 | 8 |
| 2007/08/31 | 38,400 | 39,500 | 38,400 | 39,500 | 14 |
| 2007/08/30 | 38,400 | 38,850 | 38,400 | 38,800 | 13 |
| 2007/08/28 | 38,900 | 38,900 | 38,900 | 38,900 | 6 |
| 2007/08/27 | 38,600 | 39,000 | 38,000 | 38,900 | 31 |
| 2007/08/24 | 37,500 | 38,500 | 37,500 | 38,500 | 29 |
| 2007/08/23 | 38,000 | 38,900 | 36,500 | 38,900 | 110 |
| 2007/08/22 | 38,150 | 38,200 | 37,400 | 38,200 | 36 |
| 2007/08/21 | 37,000 | 38,000 | 37,000 | 38,000 | 90 |
| 2007/08/20 | 37,150 | 37,350 | 37,000 | 37,100 | 127 |
| 2007/08/17 | 37,950 | 38,750 | 36,200 | 37,000 | 87 |
| 2007/08/16 | 39,300 | 39,300 | 37,000 | 37,900 | 288 |
| 2007/08/15 | 39,200 | 39,800 | 39,200 | 39,500 | 26 |
| 2007/08/14 | 40,400 | 40,400 | 38,600 | 40,000 | 115 |
| 2007/08/13 | 39,650 | 40,300 | 39,100 | 40,000 | 67 |
| 2007/08/10 | 38,900 | 40,000 | 38,600 | 39,600 | 304 |
| 2007/08/09 | 39,000 | 39,000 | 38,500 | 38,500 | 26 |
| 2007/08/08 | 38,800 | 39,300 | 38,600 | 38,700 | 32 |
| 2007/08/07 | 39,200 | 39,600 | 39,000 | 39,000 | 54 |
| 2007/08/06 | 40,000 | 40,000 | 39,500 | 39,600 | 49 |
| 2007/08/03 | 40,950 | 40,950 | 39,500 | 40,000 | 26 |
| 2007/08/02 | 39,950 | 39,950 | 39,900 | 39,900 | 45 |
| 2007/08/01 | 40,000 | 40,200 | 39,800 | 40,000 | 39 |
| 2007/07/31 | 40,000 | 40,300 | 40,000 | 40,300 | 2 |
| 2007/07/30 | 39,600 | 39,600 | 39,600 | 39,600 | 9 |
| 2007/07/27 | 39,900 | 40,400 | 39,000 | 40,000 | 146 |
| 2007/07/26 | 40,000 | 40,000 | 39,500 | 40,000 | 67 |
| 2007/07/25 | 39,700 | 40,100 | 39,700 | 39,950 | 44 |
| 2007/07/24 | 40,000 | 40,000 | 39,700 | 39,900 | 18 |
| 2007/07/23 | 39,950 | 40,100 | 39,800 | 39,950 | 33 |
| 2007/07/20 | 40,400 | 40,600 | 39,800 | 40,000 | 42 |
| 2007/07/19 | 40,400 | 40,800 | 40,400 | 40,650 | 8 |
| 2007/07/18 | 40,600 | 41,000 | 40,000 | 40,000 | 117 |
| 2007/07/17 | 41,300 | 41,350 | 40,200 | 40,200 | 56 |
| 2007/07/13 | 40,600 | 41,500 | 40,500 | 40,900 | 168 |
| 2007/07/12 | 41,000 | 41,600 | 40,500 | 40,500 | 130 |
| 2007/07/11 | 42,750 | 42,750 | 41,000 | 42,700 | 112 |
| 2007/07/10 | 43,250 | 43,250 | 42,000 | 42,800 | 98 |
| 2007/07/09 | 43,000 | 43,350 | 42,600 | 42,850 | 27 |
| 2007/07/06 | 42,400 | 43,650 | 42,400 | 43,500 | 65 |
| 2007/07/05 | 42,550 | 43,300 | 42,100 | 42,800 | 30 |
| 2007/07/04 | 44,000 | 44,400 | 41,800 | 42,200 | 66 |
| 2007/07/03 | 44,500 | 44,500 | 44,000 | 44,000 | 28 |
| 2007/07/02 | 44,700 | 44,700 | 44,400 | 44,500 | 39 |
| 2007/06/29 | 45,500 | 45,500 | 44,500 | 44,500 | 55 |
| 2007/06/28 | 45,200 | 45,500 | 45,200 | 45,400 | 22 |
| 2007/06/27 | 44,800 | 45,000 | 44,800 | 44,800 | 22 |
| 2007/06/26 | 44,900 | 45,200 | 44,500 | 45,200 | 47 |
| 2007/06/25 | 44,900 | 44,900 | 44,900 | 44,900 | 1 |
| 2007/06/22 | 44,700 | 44,900 | 44,700 | 44,900 | 2 |
| 2007/06/21 | 45,200 | 45,200 | 44,800 | 44,800 | 19 |
| 2007/06/20 | 45,000 | 45,300 | 44,800 | 44,800 | 31 |
| 2007/06/19 | 44,750 | 45,500 | 44,750 | 45,000 | 146 |
| 2007/06/18 | 44,700 | 44,800 | 44,600 | 44,800 | 29 |
| 2007/06/15 | 43,000 | 44,800 | 42,750 | 44,800 | 48 |
| 2007/06/13 | 42,000 | 43,000 | 42,000 | 43,000 | 11 |
| 2007/06/12 | 43,000 | 43,000 | 42,150 | 42,150 | 15 |
| 2007/06/11 | 43,300 | 43,350 | 42,700 | 42,700 | 28 |
| 2007/06/08 | 43,000 | 43,000 | 43,000 | 43,000 | 9 |
| 2007/06/06 | 43,000 | 43,000 | 43,000 | 43,000 | 2 |
| 2007/06/05 | 41,500 | 42,000 | 41,500 | 42,000 | 28 |
| 2007/06/04 | 42,700 | 42,700 | 42,700 | 42,700 | 11 |
| 2007/06/01 | 41,900 | 42,300 | 41,900 | 42,300 | 2 |
| 2007/05/31 | 45,100 | 45,900 | 41,100 | 41,100 | 47 |
| 2007/05/30 | 41,500 | 45,100 | 41,500 | 45,100 | 55 |
| 2007/05/29 | 41,000 | 41,400 | 40,650 | 41,400 | 6 |
| 2007/05/28 | 40,700 | 40,700 | 40,700 | 40,700 | 1 |
| 2007/05/25 | 40,800 | 40,800 | 40,200 | 40,200 | 13 |
| 2007/05/24 | 41,000 | 41,800 | 41,000 | 41,800 | 3 |
| 2007/05/23 | 40,600 | 41,800 | 40,100 | 40,100 | 34 |
| 2007/05/22 | 39,400 | 41,400 | 39,400 | 40,200 | 24 |
| 2007/05/21 | 42,500 | 42,500 | 38,650 | 40,200 | 199 |
| 2007/05/18 | 43,200 | 43,200 | 42,000 | 42,500 | 64 |
| 2007/05/17 | 43,200 | 43,600 | 42,600 | 43,200 | 51 |
| 2007/05/15 | 46,400 | 46,400 | 46,000 | 46,000 | 35 |
| 2007/05/14 | 47,000 | 47,000 | 46,000 | 46,000 | 8 |
| 2007/05/11 | 47,850 | 47,850 | 47,400 | 47,400 | 15 |
| 2007/05/10 | 48,400 | 48,400 | 48,150 | 48,150 | 19 |
| 2007/05/09 | 48,500 | 48,500 | 48,300 | 48,300 | 3 |
| 2007/05/08 | 48,600 | 48,600 | 48,600 | 48,600 | 10 |
| 2007/05/07 | 49,000 | 49,000 | 48,600 | 48,600 | 3 |
| 2007/05/02 | 47,700 | 49,100 | 47,700 | 49,100 | 22 |
| 2007/05/01 | 48,400 | 49,550 | 48,400 | 49,500 | 11 |
| 2007/04/27 | 48,000 | 48,000 | 48,000 | 48,000 | 30 |
| 2007/04/25 | 48,100 | 48,100 | 48,000 | 48,000 | 20 |
| 2007/04/19 | 49,000 | 49,000 | 48,500 | 48,500 | 20 |
| 2007/04/17 | 49,000 | 49,000 | 49,000 | 49,000 | 10 |
| 2007/04/13 | 49,100 | 49,300 | 49,100 | 49,100 | 280 |
| 2007/04/12 | 48,800 | 49,100 | 48,600 | 49,100 | 40 |
| 2007/04/11 | 49,000 | 49,000 | 49,000 | 49,000 | 20 |
| 2007/04/10 | 49,000 | 49,000 | 49,000 | 49,000 | 70 |
| 2007/04/09 | 47,000 | 49,000 | 47,000 | 48,600 | 210 |
| 2007/04/05 | 45,800 | 46,600 | 45,800 | 46,600 | 30 |
| 2007/04/04 | 46,000 | 46,000 | 45,800 | 45,800 | 40 |
| 2007/04/02 | 46,400 | 46,400 | 45,700 | 45,700 | 80 |
| 2007/03/30 | 47,200 | 47,200 | 46,800 | 46,800 | 20 |
| 2007/03/29 | 47,350 | 47,350 | 47,200 | 47,200 | 30 |
| 2007/03/28 | 48,100 | 48,100 | 47,700 | 47,700 | 40 |
| 2007/03/27 | 47,550 | 47,700 | 47,550 | 47,700 | 90 |
| 2007/03/26 | 48,900 | 49,300 | 48,300 | 48,300 | 140 |
| 2007/03/23 | 48,000 | 48,000 | 47,500 | 47,700 | 80 |
| 2007/03/22 | 47,000 | 47,500 | 46,800 | 47,500 | 140 |
| 2007/03/20 | 47,000 | 47,000 | 47,000 | 47,000 | 10 |
| 2007/03/19 | 46,050 | 47,200 | 46,050 | 47,200 | 40 |
| 2007/03/16 | 45,400 | 45,400 | 45,100 | 45,200 | 40 |
| 2007/03/15 | 45,000 | 45,000 | 45,000 | 45,000 | 10 |
| 2007/03/13 | 45,500 | 45,500 | 45,100 | 45,100 | 40 |
| 2007/03/12 | 46,000 | 46,000 | 45,100 | 45,100 | 90 |
| 2007/03/09 | 48,000 | 48,000 | 46,000 | 46,800 | 60 |
| 2007/03/08 | 47,750 | 48,000 | 47,750 | 48,000 | 20 |
| 2007/03/05 | 47,500 | 47,500 | 46,950 | 46,950 | 20 |
| 2007/03/02 | 47,500 | 47,500 | 47,500 | 47,500 | 10 |
| 2007/03/01 | 47,450 | 47,450 | 46,600 | 47,000 | 60 |
| 2007/02/28 | 46,400 | 46,500 | 44,800 | 46,500 | 470 |
| 2007/02/27 | 50,300 | 50,300 | 48,000 | 48,000 | 140 |
| 2007/02/26 | 50,300 | 50,500 | 50,300 | 50,500 | 100 |
| 2007/02/23 | 47,400 | 49,900 | 46,600 | 49,900 | 240 |
| 2007/02/22 | 44,500 | 47,400 | 44,500 | 47,400 | 90 |
| 2007/02/21 | 42,600 | 43,800 | 41,800 | 43,800 | 150 |
| 2007/02/20 | 45,300 | 45,300 | 41,000 | 43,000 | 1,410 |
| 2007/02/19 | 44,900 | 44,900 | 44,900 | 44,900 | 140 |
| 2007/02/16 | 40,900 | 40,900 | 40,900 | 40,900 | 190 |
| 2007/02/15 | 36,900 | 36,900 | 36,900 | 36,900 | 130 |
| 2007/02/14 | 32,900 | 32,900 | 32,900 | 32,900 | 140 |
| 2007/02/13 | 29,600 | 29,900 | 29,600 | 29,900 | 50 |
| 2007/02/09 | 29,000 | 29,000 | 29,000 | 29,000 | 20 |
| 2007/02/08 | 28,710 | 28,710 | 28,700 | 28,700 | 20 |
| 2007/02/07 | 28,100 | 28,100 | 28,100 | 28,100 | 10 |
| 2007/02/06 | 28,300 | 28,300 | 28,300 | 28,300 | 10 |
| 2007/02/05 | 28,500 | 28,500 | 28,400 | 28,400 | 30 |
| 2007/02/01 | 29,300 | 29,300 | 29,300 | 29,300 | 50 |
| 2007/01/31 | 29,200 | 29,200 | 29,200 | 29,200 | 60 |
| 2007/01/29 | 29,200 | 29,290 | 29,200 | 29,290 | 20 |
| 2007/01/26 | 28,900 | 29,700 | 28,900 | 29,700 | 30 |
| 2007/01/25 | 29,500 | 29,500 | 29,200 | 29,200 | 30 |
| 2007/01/24 | 29,500 | 29,500 | 29,500 | 29,500 | 10 |
| 2007/01/22 | 29,800 | 29,800 | 29,800 | 29,800 | 10 |
| 2007/01/18 | 28,300 | 28,910 | 28,300 | 28,900 | 30 |
| 2007/01/17 | 28,000 | 28,000 | 28,000 | 28,000 | 20 |
| 2007/01/15 | 28,000 | 28,000 | 27,700 | 27,700 | 40 |
| 2007/01/11 | 27,700 | 27,700 | 27,610 | 27,610 | 60 |
| 2007/01/10 | 28,800 | 28,800 | 28,000 | 28,000 | 40 |
| 2007/01/05 | 28,600 | 28,600 | 28,600 | 28,600 | 20 |