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 |
|---|---|---|---|---|---|
| 2010/12/30 | 35,800 | 36,000 | 35,800 | 36,000 | 6 |
| 2010/12/29 | 36,900 | 36,900 | 35,800 | 35,800 | 54 |
| 2010/12/28 | 36,300 | 36,300 | 35,000 | 35,600 | 90 |
| 2010/12/27 | 39,000 | 40,000 | 38,000 | 38,000 | 196 |
| 2010/12/24 | 38,500 | 40,000 | 38,500 | 40,000 | 30 |
| 2010/12/22 | 38,900 | 38,900 | 38,100 | 38,100 | 59 |
| 2010/12/21 | 38,900 | 38,900 | 38,000 | 38,000 | 37 |
| 2010/12/20 | 38,900 | 40,900 | 38,400 | 38,400 | 70 |
| 2010/12/17 | 37,500 | 38,400 | 37,500 | 38,400 | 49 |
| 2010/12/16 | 38,000 | 38,000 | 37,600 | 38,000 | 68 |
| 2010/12/15 | 36,000 | 38,000 | 36,000 | 38,000 | 92 |
| 2010/12/14 | 35,700 | 36,050 | 35,000 | 36,050 | 123 |
| 2010/12/13 | 35,000 | 35,950 | 35,000 | 35,000 | 25 |
| 2010/12/10 | 35,600 | 35,600 | 35,000 | 35,000 | 34 |
| 2010/12/09 | 35,750 | 35,800 | 35,000 | 35,000 | 29 |
| 2010/12/08 | 35,900 | 35,900 | 35,000 | 35,600 | 29 |
| 2010/12/07 | 35,050 | 35,950 | 35,000 | 35,950 | 38 |
| 2010/12/06 | 36,000 | 36,250 | 35,000 | 36,250 | 25 |
| 2010/12/03 | 36,300 | 36,300 | 35,800 | 36,000 | 20 |
| 2010/12/02 | 36,300 | 36,300 | 36,300 | 36,300 | 6 |
| 2010/12/01 | 36,000 | 36,000 | 36,000 | 36,000 | 6 |
| 2010/11/30 | 36,000 | 36,000 | 35,500 | 35,950 | 28 |
| 2010/11/29 | 34,900 | 36,000 | 34,900 | 36,000 | 19 |
| 2010/11/26 | 34,700 | 34,900 | 34,700 | 34,900 | 4 |
| 2010/11/25 | 35,000 | 35,000 | 34,300 | 34,300 | 3 |
| 2010/11/24 | 34,000 | 34,700 | 34,000 | 34,700 | 5 |
| 2010/11/22 | 34,450 | 34,500 | 34,000 | 34,100 | 11 |
| 2010/11/19 | 34,000 | 34,100 | 34,000 | 34,100 | 5 |
| 2010/11/18 | 33,400 | 33,800 | 33,400 | 33,500 | 9 |
| 2010/11/17 | 0 | 0 | 0 | 32,500 | 0 |
| 2010/11/16 | 33,050 | 33,050 | 32,000 | 32,500 | 20 |
| 2010/11/15 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2010/11/12 | 0 | 0 | 0 | 32,500 | 0 |
| 2010/11/11 | 32,600 | 32,600 | 32,500 | 32,500 | 12 |
| 2010/11/10 | 33,900 | 34,500 | 31,650 | 32,100 | 32 |
| 2010/11/09 | 32,500 | 33,000 | 32,300 | 32,300 | 3 |
| 2010/11/08 | 32,100 | 32,300 | 32,100 | 32,300 | 2 |
| 2010/11/05 | 0 | 0 | 0 | 32,000 | 0 |
| 2010/11/04 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2010/11/02 | 0 | 0 | 0 | 31,500 | 0 |
| 2010/11/01 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2010/10/29 | 31,300 | 31,300 | 31,300 | 31,300 | 3 |
| 2010/10/28 | 31,900 | 31,900 | 31,200 | 31,200 | 21 |
| 2010/10/27 | 31,800 | 31,800 | 31,800 | 31,800 | 1 |
| 2010/10/26 | 31,500 | 31,500 | 31,500 | 31,500 | 17 |
| 2010/10/25 | 31,500 | 31,500 | 31,500 | 31,500 | 3 |
| 2010/10/22 | 31,500 | 32,000 | 31,500 | 32,000 | 3 |
| 2010/10/21 | 31,200 | 31,200 | 31,200 | 31,200 | 5 |
| 2010/10/20 | 31,600 | 31,600 | 31,600 | 31,600 | 1 |
| 2010/10/19 | 31,800 | 31,800 | 31,800 | 31,800 | 1 |
| 2010/10/18 | 0 | 0 | 0 | 31,600 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 31,600 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 31,600 | 0 |
| 2010/10/13 | 31,600 | 31,600 | 31,600 | 31,600 | 1 |
| 2010/10/12 | 31,850 | 31,850 | 31,850 | 31,850 | 3 |
| 2010/10/08 | 33,200 | 33,200 | 31,500 | 32,700 | 15 |
| 2010/10/07 | 0 | 0 | 0 | 31,800 | 0 |
| 2010/10/06 | 31,600 | 32,000 | 31,600 | 31,800 | 3 |
| 2010/10/05 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/10/04 | 31,000 | 31,000 | 31,000 | 31,000 | 10 |
| 2010/10/01 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2010/09/30 | 32,300 | 32,300 | 32,300 | 32,300 | 1 |
| 2010/09/29 | 31,050 | 31,050 | 31,050 | 31,050 | 5 |
| 2010/09/28 | 32,000 | 32,000 | 31,500 | 31,500 | 6 |
| 2010/09/27 | 31,600 | 32,000 | 31,600 | 32,000 | 6 |
| 2010/09/24 | 31,800 | 31,800 | 31,800 | 31,800 | 3 |
| 2010/09/22 | 31,800 | 31,800 | 31,800 | 31,800 | 1 |
| 2010/09/21 | 32,000 | 32,000 | 31,300 | 31,300 | 10 |
| 2010/09/17 | 0 | 0 | 0 | 32,500 | 0 |
| 2010/09/16 | 32,500 | 32,500 | 32,500 | 32,500 | 1 |
| 2010/09/15 | 33,000 | 33,000 | 32,100 | 32,100 | 16 |
| 2010/09/14 | 0 | 0 | 0 | 32,800 | 0 |
| 2010/09/13 | 32,500 | 32,800 | 32,500 | 32,800 | 2 |
| 2010/09/10 | 33,400 | 33,400 | 32,000 | 32,000 | 46 |
| 2010/09/09 | 0 | 0 | 0 | 32,000 | 0 |
| 2010/09/08 | 32,000 | 32,000 | 32,000 | 32,000 | 4 |
| 2010/09/07 | 32,900 | 32,900 | 32,000 | 32,000 | 12 |
| 2010/09/06 | 0 | 0 | 0 | 32,800 | 0 |
| 2010/09/03 | 32,800 | 32,900 | 32,800 | 32,800 | 4 |
| 2010/09/02 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |
| 2010/09/01 | 0 | 0 | 0 | 31,500 | 0 |
| 2010/08/31 | 31,500 | 32,000 | 31,500 | 31,500 | 25 |
| 2010/08/30 | 33,400 | 33,400 | 33,000 | 33,400 | 3 |
| 2010/08/27 | 33,400 | 33,400 | 33,200 | 33,200 | 2 |
| 2010/08/26 | 33,300 | 33,400 | 33,300 | 33,400 | 5 |
| 2010/08/25 | 0 | 0 | 0 | 33,300 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 33,300 | 0 |
| 2010/08/23 | 33,200 | 33,300 | 33,200 | 33,300 | 7 |
| 2010/08/20 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2010/08/19 | 33,500 | 33,500 | 32,500 | 32,500 | 17 |
| 2010/08/18 | 0 | 0 | 0 | 33,000 | 0 |
| 2010/08/17 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2010/08/16 | 32,550 | 32,550 | 32,550 | 32,550 | 21 |
| 2010/08/13 | 32,500 | 33,500 | 32,500 | 33,500 | 15 |
| 2010/08/12 | 33,400 | 33,400 | 33,000 | 33,000 | 11 |
| 2010/08/11 | 33,900 | 33,900 | 33,800 | 33,800 | 2 |
| 2010/08/10 | 33,500 | 33,500 | 33,500 | 33,500 | 15 |
| 2010/08/09 | 34,500 | 34,700 | 34,500 | 34,700 | 4 |
| 2010/08/06 | 34,200 | 35,000 | 34,150 | 34,950 | 31 |
| 2010/08/05 | 34,400 | 34,400 | 34,050 | 34,050 | 2 |
| 2010/08/04 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2010/08/03 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2010/08/02 | 0 | 0 | 0 | 34,000 | 0 |
| 2010/07/30 | 34,500 | 34,500 | 34,000 | 34,000 | 11 |
| 2010/07/29 | 34,250 | 34,250 | 34,250 | 34,250 | 1 |
| 2010/07/28 | 33,750 | 33,800 | 33,750 | 33,800 | 10 |
| 2010/07/27 | 0 | 0 | 0 | 32,100 | 0 |
| 2010/07/26 | 32,100 | 32,100 | 32,100 | 32,100 | 2 |
| 2010/07/23 | 0 | 0 | 0 | 32,000 | 0 |
| 2010/07/22 | 33,500 | 33,500 | 32,000 | 32,000 | 39 |
| 2010/07/21 | 33,500 | 33,500 | 33,500 | 33,500 | 1 |
| 2010/07/20 | 34,800 | 34,800 | 34,800 | 34,800 | 1 |
| 2010/07/16 | 33,600 | 33,600 | 33,600 | 33,600 | 1 |
| 2010/07/15 | 33,700 | 33,700 | 33,500 | 33,500 | 5 |
| 2010/07/14 | 34,000 | 34,000 | 33,600 | 33,600 | 4 |
| 2010/07/13 | 35,000 | 35,000 | 34,900 | 34,900 | 4 |
| 2010/07/12 | 34,500 | 34,500 | 34,500 | 34,500 | 3 |
| 2010/07/09 | 34,700 | 34,700 | 34,650 | 34,650 | 10 |
| 2010/07/08 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2010/07/07 | 34,000 | 34,000 | 33,500 | 34,000 | 5 |
| 2010/07/06 | 34,000 | 34,000 | 34,000 | 34,000 | 4 |
| 2010/07/05 | 34,000 | 34,500 | 34,000 | 34,500 | 4 |
| 2010/07/02 | 33,400 | 33,400 | 33,400 | 33,400 | 2 |
| 2010/07/01 | 33,400 | 33,500 | 33,300 | 33,300 | 9 |
| 2010/06/30 | 33,300 | 33,300 | 33,300 | 33,300 | 3 |
| 2010/06/29 | 33,500 | 33,500 | 33,500 | 33,500 | 6 |
| 2010/06/28 | 0 | 0 | 0 | 32,600 | 0 |
| 2010/06/25 | 34,000 | 34,000 | 32,600 | 32,600 | 5 |
| 2010/06/24 | 33,800 | 33,800 | 33,800 | 33,800 | 1 |
| 2010/06/23 | 0 | 0 | 0 | 33,800 | 0 |
| 2010/06/22 | 33,800 | 33,800 | 33,800 | 33,800 | 1 |
| 2010/06/21 | 32,900 | 34,700 | 32,900 | 34,700 | 17 |
| 2010/06/18 | 34,900 | 35,000 | 34,900 | 35,000 | 11 |
| 2010/06/17 | 34,900 | 34,900 | 34,900 | 34,900 | 2 |
| 2010/06/16 | 34,900 | 36,000 | 32,650 | 35,000 | 83 |
| 2010/06/15 | 32,300 | 32,300 | 32,300 | 32,300 | 3 |
| 2010/06/14 | 32,000 | 32,000 | 32,000 | 32,000 | 5 |
| 2010/06/11 | 31,500 | 31,800 | 31,100 | 31,100 | 6 |
| 2010/06/10 | 31,500 | 31,500 | 31,400 | 31,500 | 29 |
| 2010/06/09 | 31,500 | 32,000 | 30,000 | 30,000 | 21 |
| 2010/06/08 | 31,000 | 31,800 | 31,000 | 31,500 | 14 |
| 2010/06/07 | 30,250 | 31,000 | 30,000 | 31,000 | 30 |
| 2010/06/04 | 31,000 | 31,000 | 31,000 | 31,000 | 14 |
| 2010/06/03 | 31,000 | 31,000 | 30,200 | 30,500 | 5 |
| 2010/06/02 | 31,000 | 31,000 | 31,000 | 31,000 | 10 |
| 2010/06/01 | 30,000 | 31,000 | 30,000 | 31,000 | 13 |
| 2010/05/31 | 30,700 | 30,700 | 29,400 | 29,900 | 55 |
| 2010/05/28 | 30,000 | 31,500 | 30,000 | 30,000 | 54 |
| 2010/05/27 | 29,400 | 29,400 | 28,700 | 29,000 | 17 |
| 2010/05/26 | 29,300 | 29,900 | 29,300 | 29,500 | 13 |
| 2010/05/25 | 29,000 | 29,000 | 28,500 | 28,500 | 2 |
| 2010/05/24 | 30,950 | 30,950 | 30,500 | 30,500 | 4 |
| 2010/05/21 | 29,100 | 29,100 | 26,600 | 27,500 | 30 |
| 2010/05/20 | 29,000 | 29,400 | 29,000 | 29,400 | 8 |
| 2010/05/19 | 29,800 | 29,800 | 29,500 | 29,600 | 9 |
| 2010/05/18 | 30,000 | 30,050 | 29,800 | 29,800 | 12 |
| 2010/05/17 | 30,450 | 30,450 | 30,450 | 30,450 | 22 |
| 2010/05/14 | 30,700 | 30,700 | 30,700 | 30,700 | 1 |
| 2010/05/13 | 30,500 | 30,700 | 30,500 | 30,700 | 9 |
| 2010/05/12 | 31,400 | 31,600 | 30,000 | 30,000 | 58 |
| 2010/05/11 | 31,500 | 31,600 | 31,500 | 31,500 | 6 |
| 2010/05/10 | 30,300 | 30,700 | 30,000 | 30,700 | 16 |
| 2010/05/07 | 31,900 | 31,900 | 30,000 | 31,000 | 43 |
| 2010/05/06 | 31,300 | 31,500 | 31,300 | 31,500 | 3 |
| 2010/04/30 | 31,600 | 32,100 | 31,600 | 32,000 | 4 |
| 2010/04/28 | 31,900 | 32,000 | 30,800 | 30,800 | 15 |
| 2010/04/27 | 31,000 | 31,000 | 31,000 | 31,000 | 20 |
| 2010/04/26 | 31,350 | 31,350 | 31,000 | 31,000 | 9 |
| 2010/04/23 | 32,050 | 32,050 | 32,050 | 32,050 | 3 |
| 2010/04/22 | 31,100 | 31,100 | 31,000 | 31,000 | 2 |
| 2010/04/21 | 31,400 | 31,400 | 31,000 | 31,000 | 4 |
| 2010/04/20 | 29,700 | 32,100 | 29,700 | 32,100 | 8 |
| 2010/04/19 | 30,000 | 30,000 | 29,700 | 29,800 | 14 |
| 2010/04/16 | 30,800 | 30,950 | 29,650 | 30,050 | 17 |
| 2010/04/15 | 32,450 | 32,450 | 29,800 | 31,500 | 40 |
| 2010/04/14 | 30,900 | 32,000 | 30,900 | 32,000 | 3 |
| 2010/04/13 | 30,300 | 30,300 | 30,300 | 30,300 | 1 |
| 2010/04/12 | 30,050 | 30,900 | 30,050 | 30,900 | 9 |
| 2010/04/09 | 33,000 | 33,000 | 30,000 | 30,900 | 148 |
| 2010/04/08 | 28,530 | 28,530 | 28,500 | 28,500 | 8 |
| 2010/04/07 | 28,500 | 29,450 | 28,500 | 28,530 | 31 |
| 2010/04/06 | 27,500 | 28,000 | 27,500 | 28,000 | 8 |
| 2010/04/05 | 26,000 | 27,600 | 26,000 | 27,600 | 13 |
| 2010/04/02 | 26,450 | 27,500 | 26,450 | 27,500 | 31 |
| 2010/04/01 | 25,920 | 25,920 | 25,920 | 25,920 | 7 |
| 2010/03/31 | 26,500 | 26,500 | 26,500 | 26,500 | 3 |
| 2010/03/30 | 26,600 | 26,600 | 25,800 | 25,800 | 21 |
| 2010/03/29 | 25,500 | 26,600 | 25,500 | 26,600 | 12 |
| 2010/03/26 | 26,400 | 26,500 | 26,000 | 26,000 | 11 |
| 2010/03/24 | 26,100 | 26,500 | 26,000 | 26,500 | 23 |
| 2010/03/23 | 26,500 | 26,600 | 26,500 | 26,600 | 10 |
| 2010/03/19 | 26,500 | 26,500 | 26,400 | 26,400 | 12 |
| 2010/03/18 | 26,300 | 26,300 | 26,300 | 26,300 | 1 |
| 2010/03/17 | 26,550 | 26,600 | 25,600 | 26,100 | 15 |
| 2010/03/16 | 25,000 | 26,550 | 25,000 | 26,550 | 30 |
| 2010/03/15 | 23,500 | 24,970 | 23,500 | 24,970 | 37 |
| 2010/03/12 | 23,000 | 23,000 | 23,000 | 23,000 | 11 |
| 2010/03/11 | 23,000 | 23,300 | 23,000 | 23,300 | 6 |
| 2010/03/10 | 22,900 | 23,000 | 22,900 | 23,000 | 24 |
| 2010/03/08 | 22,800 | 22,800 | 22,000 | 22,790 | 16 |
| 2010/03/05 | 22,990 | 22,990 | 22,990 | 22,990 | 12 |
| 2010/03/04 | 22,800 | 22,800 | 22,400 | 22,400 | 18 |
| 2010/03/03 | 22,900 | 22,910 | 22,900 | 22,910 | 4 |
| 2010/03/02 | 23,200 | 23,200 | 23,200 | 23,200 | 1 |
| 2010/03/01 | 23,500 | 23,500 | 22,010 | 22,880 | 25 |
| 2010/02/26 | 23,500 | 23,500 | 23,500 | 23,500 | 1 |
| 2010/02/25 | 23,500 | 23,500 | 23,500 | 23,500 | 2 |
| 2010/02/24 | 23,500 | 23,500 | 23,500 | 23,500 | 2 |
| 2010/02/23 | 23,500 | 23,500 | 23,400 | 23,500 | 7 |
| 2010/02/22 | 24,000 | 24,000 | 23,500 | 23,500 | 26 |
| 2010/02/19 | 23,100 | 23,950 | 23,000 | 23,950 | 8 |
| 2010/02/18 | 24,000 | 24,100 | 24,000 | 24,100 | 11 |
| 2010/02/17 | 24,000 | 24,000 | 23,000 | 23,000 | 9 |
| 2010/02/16 | 24,300 | 24,300 | 24,200 | 24,300 | 11 |
| 2010/02/15 | 24,780 | 24,780 | 24,300 | 24,300 | 21 |
| 2010/02/12 | 24,100 | 24,790 | 24,100 | 24,790 | 12 |
| 2010/02/10 | 24,000 | 24,000 | 23,900 | 24,000 | 69 |
| 2010/02/09 | 24,000 | 24,200 | 24,000 | 24,000 | 9 |
| 2010/02/08 | 24,000 | 24,000 | 23,650 | 23,650 | 16 |
| 2010/02/05 | 23,000 | 24,000 | 23,000 | 24,000 | 32 |
| 2010/02/03 | 23,500 | 23,500 | 22,800 | 22,800 | 22 |
| 2010/02/02 | 23,000 | 24,000 | 23,000 | 24,000 | 81 |
| 2010/02/01 | 22,540 | 22,540 | 22,500 | 22,500 | 11 |
| 2010/01/28 | 22,770 | 22,770 | 22,770 | 22,770 | 1 |
| 2010/01/27 | 22,500 | 22,500 | 22,500 | 22,500 | 13 |
| 2010/01/26 | 22,700 | 22,700 | 22,500 | 22,500 | 9 |
| 2010/01/25 | 22,000 | 23,700 | 22,000 | 23,700 | 12 |
| 2010/01/22 | 22,500 | 23,000 | 22,500 | 22,600 | 12 |
| 2010/01/21 | 23,800 | 23,800 | 23,800 | 23,800 | 12 |
| 2010/01/19 | 23,100 | 23,790 | 23,100 | 23,790 | 4 |
| 2010/01/18 | 24,300 | 24,300 | 23,200 | 23,200 | 21 |
| 2010/01/15 | 24,300 | 24,300 | 24,000 | 24,000 | 8 |
| 2010/01/14 | 23,900 | 24,300 | 23,900 | 24,300 | 63 |
| 2010/01/13 | 22,500 | 22,500 | 22,500 | 22,500 | 2 |
| 2010/01/08 | 23,800 | 23,800 | 23,600 | 23,600 | 14 |
| 2010/01/07 | 23,000 | 23,490 | 22,130 | 23,340 | 6 |
| 2010/01/06 | 21,810 | 21,810 | 21,810 | 21,810 | 20 |
| 2010/01/05 | 22,390 | 22,500 | 21,550 | 21,860 | 41 |
| 2010/01/04 | 23,790 | 23,790 | 23,390 | 23,390 | 4 |