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 |
|---|---|---|---|---|---|
| 2009/12/30 | 23,800 | 23,800 | 23,800 | 23,800 | 1 |
| 2009/12/29 | 23,900 | 23,900 | 23,900 | 23,900 | 2 |
| 2009/12/28 | 21,920 | 23,990 | 21,920 | 23,990 | 35 |
| 2009/12/25 | 24,400 | 25,900 | 24,400 | 24,600 | 35 |
| 2009/12/24 | 24,900 | 24,900 | 24,000 | 24,400 | 50 |
| 2009/12/22 | 25,000 | 25,000 | 24,800 | 24,800 | 78 |
| 2009/12/21 | 25,000 | 25,100 | 25,000 | 25,000 | 34 |
| 2009/12/18 | 24,300 | 25,000 | 24,300 | 25,000 | 19 |
| 2009/12/17 | 24,000 | 24,000 | 24,000 | 24,000 | 19 |
| 2009/12/16 | 24,800 | 25,000 | 24,750 | 25,000 | 21 |
| 2009/12/15 | 24,450 | 25,100 | 24,200 | 25,000 | 59 |
| 2009/12/14 | 24,020 | 24,020 | 24,020 | 24,020 | 2 |
| 2009/12/11 | 24,500 | 24,500 | 24,390 | 24,400 | 24 |
| 2009/12/10 | 24,990 | 24,990 | 24,380 | 24,380 | 59 |
| 2009/12/09 | 23,950 | 24,200 | 23,950 | 24,200 | 17 |
| 2009/12/08 | 23,900 | 24,100 | 23,200 | 23,500 | 29 |
| 2009/12/07 | 23,000 | 23,000 | 23,000 | 23,000 | 5 |
| 2009/12/04 | 23,790 | 23,800 | 23,790 | 23,790 | 39 |
| 2009/12/03 | 22,900 | 23,000 | 22,900 | 23,000 | 23 |
| 2009/12/02 | 22,900 | 22,900 | 22,900 | 22,900 | 4 |
| 2009/12/01 | 22,500 | 22,990 | 22,500 | 22,900 | 17 |
| 2009/11/30 | 22,400 | 22,500 | 22,010 | 22,010 | 13 |
| 2009/11/27 | 22,400 | 22,400 | 22,000 | 22,000 | 32 |
| 2009/11/26 | 22,500 | 22,700 | 22,500 | 22,700 | 5 |
| 2009/11/25 | 22,500 | 22,500 | 22,500 | 22,500 | 4 |
| 2009/11/24 | 22,990 | 23,000 | 22,250 | 22,250 | 4 |
| 2009/11/20 | 22,490 | 22,490 | 22,200 | 22,200 | 2 |
| 2009/11/19 | 22,850 | 22,850 | 22,000 | 22,000 | 11 |
| 2009/11/18 | 23,200 | 23,200 | 22,900 | 23,000 | 4 |
| 2009/11/17 | 24,000 | 24,000 | 24,000 | 24,000 | 1 |
| 2009/11/12 | 24,000 | 24,650 | 24,000 | 24,650 | 21 |
| 2009/11/11 | 24,000 | 24,000 | 23,100 | 23,700 | 9 |
| 2009/11/10 | 24,270 | 24,600 | 24,270 | 24,270 | 31 |
| 2009/11/09 | 24,100 | 24,280 | 24,100 | 24,280 | 2 |
| 2009/11/06 | 24,000 | 24,000 | 23,200 | 24,000 | 57 |
| 2009/11/05 | 23,500 | 24,000 | 23,000 | 24,000 | 28 |
| 2009/11/04 | 23,990 | 23,990 | 23,300 | 23,300 | 3 |
| 2009/11/02 | 23,600 | 23,700 | 23,600 | 23,700 | 2 |
| 2009/10/29 | 23,050 | 23,650 | 23,050 | 23,650 | 25 |
| 2009/10/28 | 23,000 | 23,000 | 22,100 | 22,100 | 11 |
| 2009/10/27 | 23,000 | 23,000 | 23,000 | 23,000 | 7 |
| 2009/10/26 | 22,700 | 23,300 | 22,700 | 23,000 | 11 |
| 2009/10/22 | 22,400 | 22,600 | 22,400 | 22,400 | 9 |
| 2009/10/21 | 22,400 | 22,500 | 22,400 | 22,500 | 3 |
| 2009/10/20 | 22,990 | 22,990 | 22,700 | 22,700 | 2 |
| 2009/10/19 | 22,020 | 22,500 | 22,020 | 22,500 | 7 |
| 2009/10/16 | 22,500 | 22,500 | 22,000 | 22,000 | 7 |
| 2009/10/15 | 22,010 | 23,300 | 22,010 | 23,300 | 3 |
| 2009/10/14 | 21,770 | 21,770 | 21,770 | 21,770 | 2 |
| 2009/10/13 | 23,290 | 23,290 | 21,500 | 21,500 | 27 |
| 2009/10/09 | 22,000 | 23,300 | 22,000 | 23,300 | 37 |
| 2009/10/08 | 21,810 | 21,810 | 21,500 | 21,500 | 7 |
| 2009/10/06 | 20,500 | 21,690 | 20,310 | 20,310 | 29 |
| 2009/10/05 | 20,510 | 20,510 | 20,100 | 20,100 | 10 |
| 2009/10/02 | 20,500 | 21,700 | 20,330 | 20,330 | 22 |
| 2009/10/01 | 21,000 | 21,000 | 20,800 | 20,800 | 32 |
| 2009/09/30 | 21,200 | 21,200 | 21,200 | 21,200 | 1 |
| 2009/09/29 | 21,000 | 22,300 | 21,000 | 22,300 | 13 |
| 2009/09/28 | 22,600 | 22,600 | 21,000 | 21,000 | 33 |
| 2009/09/24 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2009/09/18 | 23,300 | 23,300 | 21,400 | 21,400 | 14 |
| 2009/09/17 | 23,200 | 23,300 | 23,200 | 23,300 | 53 |
| 2009/09/16 | 22,000 | 22,000 | 21,400 | 21,400 | 7 |
| 2009/09/15 | 21,700 | 21,700 | 21,000 | 21,500 | 34 |
| 2009/09/14 | 21,000 | 21,100 | 21,000 | 21,000 | 11 |
| 2009/09/11 | 22,800 | 22,800 | 22,000 | 22,800 | 15 |
| 2009/09/10 | 22,050 | 22,500 | 22,050 | 22,500 | 32 |
| 2009/09/09 | 21,780 | 21,800 | 21,780 | 21,800 | 13 |
| 2009/09/08 | 21,500 | 21,500 | 21,500 | 21,500 | 2 |
| 2009/09/07 | 21,000 | 21,700 | 20,700 | 21,500 | 16 |
| 2009/09/04 | 19,700 | 20,700 | 19,700 | 20,700 | 2 |
| 2009/09/03 | 20,200 | 20,200 | 20,200 | 20,200 | 2 |
| 2009/09/02 | 22,380 | 22,380 | 19,500 | 20,000 | 99 |
| 2009/09/01 | 21,990 | 21,990 | 20,190 | 20,580 | 45 |
| 2009/08/31 | 21,690 | 22,000 | 21,690 | 22,000 | 26 |
| 2009/08/28 | 21,100 | 21,700 | 21,100 | 21,700 | 8 |
| 2009/08/27 | 21,100 | 21,100 | 21,100 | 21,100 | 1 |
| 2009/08/26 | 20,020 | 21,100 | 20,020 | 21,100 | 6 |
| 2009/08/25 | 20,000 | 20,500 | 20,000 | 20,010 | 31 |
| 2009/08/24 | 21,000 | 21,000 | 19,700 | 19,900 | 112 |
| 2009/08/21 | 20,680 | 20,680 | 20,680 | 20,680 | 1 |
| 2009/08/20 | 21,180 | 21,180 | 20,080 | 20,080 | 43 |
| 2009/08/19 | 20,780 | 22,080 | 20,780 | 22,080 | 10 |
| 2009/08/18 | 20,200 | 20,900 | 20,000 | 20,050 | 113 |
| 2009/08/17 | 20,000 | 21,470 | 20,000 | 20,500 | 25 |
| 2009/08/14 | 22,390 | 22,390 | 20,000 | 20,300 | 43 |
| 2009/08/13 | 23,890 | 25,000 | 22,000 | 22,990 | 69 |
| 2009/08/12 | 21,000 | 23,900 | 20,700 | 23,900 | 154 |
| 2009/08/11 | 23,000 | 23,000 | 20,100 | 20,500 | 439 |
| 2009/08/10 | 20,000 | 20,000 | 20,000 | 20,000 | 74 |
| 2009/08/07 | 18,000 | 18,000 | 18,000 | 18,000 | 73 |
| 2009/08/06 | 16,000 | 16,000 | 16,000 | 16,000 | 22 |
| 2009/08/04 | 12,000 | 12,000 | 12,000 | 12,000 | 7 |
| 2009/08/03 | 12,500 | 12,500 | 11,800 | 11,800 | 3 |
| 2009/07/31 | 12,500 | 12,500 | 12,500 | 12,500 | 5 |
| 2009/07/28 | 12,700 | 12,700 | 12,700 | 12,700 | 2 |
| 2009/07/24 | 12,790 | 12,790 | 12,790 | 12,790 | 1 |
| 2009/07/17 | 12,900 | 12,900 | 12,900 | 12,900 | 1 |
| 2009/07/10 | 12,800 | 12,800 | 12,800 | 12,800 | 27 |
| 2009/07/09 | 10,500 | 11,500 | 10,500 | 11,500 | 86 |
| 2009/07/08 | 13,220 | 13,220 | 12,500 | 12,500 | 7 |
| 2009/07/07 | 13,200 | 13,200 | 13,200 | 13,200 | 2 |
| 2009/07/06 | 13,100 | 13,900 | 12,100 | 13,900 | 70 |
| 2009/07/03 | 12,000 | 12,000 | 12,000 | 12,000 | 1 |
| 2009/07/02 | 12,180 | 12,180 | 12,180 | 12,180 | 1 |
| 2009/07/01 | 12,000 | 12,000 | 12,000 | 12,000 | 8 |
| 2009/06/30 | 13,900 | 13,900 | 13,900 | 13,900 | 1 |
| 2009/06/29 | 12,200 | 12,200 | 12,200 | 12,200 | 1 |
| 2009/06/22 | 12,000 | 12,000 | 12,000 | 12,000 | 7 |
| 2009/06/18 | 12,000 | 12,900 | 12,000 | 12,010 | 5 |
| 2009/06/17 | 11,500 | 12,100 | 11,500 | 12,000 | 3 |
| 2009/06/15 | 11,100 | 11,100 | 11,000 | 11,000 | 7 |
| 2009/06/12 | 12,000 | 12,000 | 12,000 | 12,000 | 6 |
| 2009/06/11 | 12,000 | 12,000 | 12,000 | 12,000 | 1 |
| 2009/06/10 | 11,650 | 12,050 | 11,650 | 12,050 | 30 |
| 2009/06/09 | 10,000 | 10,050 | 9,900 | 10,050 | 15 |
| 2009/06/08 | 9,600 | 10,400 | 9,600 | 10,400 | 8 |
| 2009/06/05 | 9,490 | 9,590 | 9,490 | 9,590 | 4 |
| 2009/06/04 | 9,700 | 9,700 | 9,700 | 9,700 | 7 |
| 2009/06/01 | 8,800 | 8,810 | 8,800 | 8,810 | 6 |
| 2009/05/29 | 8,710 | 9,200 | 8,710 | 9,200 | 14 |
| 2009/05/28 | 8,800 | 8,800 | 8,510 | 8,510 | 4 |
| 2009/05/27 | 8,800 | 8,800 | 8,800 | 8,800 | 2 |
| 2009/05/22 | 8,500 | 8,500 | 8,500 | 8,500 | 23 |
| 2009/05/21 | 9,400 | 9,400 | 8,600 | 8,600 | 9 |
| 2009/05/19 | 10,000 | 10,000 | 10,000 | 10,000 | 2 |
| 2009/05/18 | 9,580 | 9,580 | 9,580 | 9,580 | 1 |
| 2009/05/15 | 8,880 | 8,880 | 8,880 | 8,880 | 9 |
| 2009/05/14 | 8,800 | 8,880 | 8,800 | 8,880 | 2 |
| 2009/05/13 | 10,400 | 10,400 | 10,400 | 10,400 | 1 |
| 2009/05/12 | 9,810 | 10,800 | 9,810 | 10,800 | 10 |
| 2009/05/11 | 9,810 | 9,810 | 9,800 | 9,810 | 7 |
| 2009/05/08 | 8,810 | 8,810 | 8,810 | 8,810 | 40 |
| 2009/05/07 | 7,520 | 7,810 | 7,460 | 7,810 | 14 |
| 2009/05/01 | 6,780 | 6,780 | 6,720 | 6,720 | 4 |
| 2009/04/30 | 6,700 | 6,700 | 6,700 | 6,700 | 1 |
| 2009/04/28 | 6,880 | 6,880 | 6,400 | 6,600 | 8 |
| 2009/04/24 | 6,700 | 6,800 | 6,600 | 6,800 | 8 |
| 2009/04/22 | 7,600 | 7,600 | 7,600 | 7,600 | 1 |
| 2009/04/21 | 7,700 | 7,700 | 7,700 | 7,700 | 1 |
| 2009/04/15 | 7,600 | 7,600 | 7,600 | 7,600 | 1 |
| 2009/04/14 | 7,700 | 7,700 | 7,700 | 7,700 | 1 |
| 2009/04/13 | 6,980 | 7,780 | 6,980 | 7,780 | 8 |
| 2009/04/10 | 6,980 | 6,980 | 6,980 | 6,980 | 54 |
| 2009/04/09 | 6,700 | 6,700 | 6,690 | 6,700 | 39 |
| 2009/04/08 | 6,340 | 6,340 | 6,320 | 6,320 | 6 |
| 2009/04/07 | 6,300 | 6,300 | 6,300 | 6,300 | 34 |
| 2009/04/03 | 6,000 | 6,000 | 5,800 | 5,800 | 12 |
| 2009/03/31 | 6,100 | 6,100 | 6,100 | 6,100 | 2 |
| 2009/03/30 | 6,550 | 6,550 | 6,300 | 6,300 | 7 |
| 2009/03/27 | 6,500 | 6,500 | 6,500 | 6,500 | 3 |
| 2009/03/26 | 6,700 | 6,700 | 6,700 | 6,700 | 35 |
| 2009/03/25 | 6,400 | 6,700 | 6,400 | 6,700 | 20 |
| 2009/03/24 | 6,400 | 6,400 | 6,400 | 6,400 | 9 |
| 2009/03/19 | 6,400 | 6,400 | 6,400 | 6,400 | 2 |
| 2009/03/18 | 6,400 | 6,400 | 6,400 | 6,400 | 1 |
| 2009/03/17 | 6,300 | 6,300 | 6,300 | 6,300 | 1 |
| 2009/03/16 | 5,900 | 6,200 | 5,900 | 6,200 | 8 |
| 2009/03/13 | 6,100 | 6,100 | 6,100 | 6,100 | 1 |
| 2009/03/12 | 5,110 | 5,800 | 5,110 | 5,800 | 8 |
| 2009/03/11 | 5,300 | 5,510 | 5,300 | 5,510 | 19 |
| 2009/03/10 | 6,400 | 6,400 | 5,700 | 5,700 | 59 |
| 2009/03/09 | 6,450 | 6,450 | 6,200 | 6,200 | 13 |
| 2009/03/06 | 6,500 | 6,500 | 6,500 | 6,500 | 4 |
| 2009/03/05 | 6,500 | 6,500 | 6,250 | 6,400 | 11 |
| 2009/03/04 | 6,600 | 7,000 | 6,410 | 6,410 | 10 |
| 2009/03/03 | 6,100 | 6,500 | 6,100 | 6,500 | 2 |
| 2009/02/27 | 6,000 | 6,200 | 5,800 | 6,200 | 5 |
| 2009/02/26 | 5,800 | 6,000 | 5,800 | 5,800 | 5 |
| 2009/02/18 | 7,000 | 7,000 | 7,000 | 7,000 | 1 |
| 2009/02/17 | 6,500 | 6,500 | 6,500 | 6,500 | 1 |
| 2009/02/13 | 7,200 | 7,200 | 7,200 | 7,200 | 1 |
| 2009/02/10 | 7,490 | 7,490 | 7,490 | 7,490 | 51 |
| 2009/02/09 | 7,500 | 7,500 | 7,350 | 7,460 | 28 |
| 2009/02/06 | 7,500 | 7,500 | 7,320 | 7,400 | 10 |
| 2009/02/05 | 7,900 | 7,900 | 7,500 | 7,500 | 7 |
| 2009/01/28 | 7,900 | 7,900 | 7,900 | 7,900 | 1 |
| 2009/01/20 | 7,090 | 8,500 | 7,000 | 8,500 | 5 |
| 2009/01/19 | 7,990 | 8,390 | 7,990 | 7,990 | 4 |
| 2009/01/15 | 7,750 | 9,150 | 7,750 | 9,150 | 3 |
| 2009/01/14 | 6,710 | 8,150 | 6,710 | 8,150 | 4 |
| 2009/01/13 | 7,680 | 7,680 | 7,680 | 7,680 | 1 |
| 2009/01/09 | 6,900 | 7,180 | 6,900 | 7,180 | 59 |
| 2009/01/08 | 6,300 | 6,300 | 5,970 | 6,200 | 48 |
| 2009/01/07 | 6,180 | 6,210 | 6,060 | 6,060 | 17 |
| 2009/01/06 | 6,440 | 6,440 | 6,100 | 6,100 | 10 |