8996 (株)ハウスフリーダム の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 35,800 | 36,000 | 35,800 | 36,000 | 6 | 360 |
| 2010-12-29 | 36,900 | 36,900 | 35,800 | 35,800 | 54 | 358 |
| 2010-12-28 | 36,300 | 36,300 | 35,000 | 35,600 | 90 | 356 |
| 2010-12-27 | 39,000 | 40,000 | 38,000 | 38,000 | 196 | 380 |
| 2010-12-24 | 38,500 | 40,000 | 38,500 | 40,000 | 30 | 400 |
| 2010-12-22 | 38,900 | 38,900 | 38,100 | 38,100 | 59 | 381 |
| 2010-12-21 | 38,900 | 38,900 | 38,000 | 38,000 | 37 | 380 |
| 2010-12-20 | 38,900 | 40,900 | 38,400 | 38,400 | 70 | 384 |
| 2010-12-17 | 37,500 | 38,400 | 37,500 | 38,400 | 49 | 384 |
| 2010-12-16 | 38,000 | 38,000 | 37,600 | 38,000 | 68 | 380 |
| 2010-12-15 | 36,000 | 38,000 | 36,000 | 38,000 | 92 | 380 |
| 2010-12-14 | 35,700 | 36,050 | 35,000 | 36,050 | 123 | 360.50 |
| 2010-12-13 | 35,000 | 35,950 | 35,000 | 35,000 | 25 | 350 |
| 2010-12-10 | 35,600 | 35,600 | 35,000 | 35,000 | 34 | 350 |
| 2010-12-09 | 35,750 | 35,800 | 35,000 | 35,000 | 29 | 350 |
| 2010-12-08 | 35,900 | 35,900 | 35,000 | 35,600 | 29 | 356 |
| 2010-12-07 | 35,050 | 35,950 | 35,000 | 35,950 | 38 | 359.50 |
| 2010-12-06 | 36,000 | 36,250 | 35,000 | 36,250 | 25 | 362.50 |
| 2010-12-03 | 36,300 | 36,300 | 35,800 | 36,000 | 20 | 360 |
| 2010-12-02 | 36,300 | 36,300 | 36,300 | 36,300 | 6 | 363 |
| 2010-12-01 | 36,000 | 36,000 | 36,000 | 36,000 | 6 | 360 |
| 2010-11-30 | 36,000 | 36,000 | 35,500 | 35,950 | 28 | 359.50 |
| 2010-11-29 | 34,900 | 36,000 | 34,900 | 36,000 | 19 | 360 |
| 2010-11-26 | 34,700 | 34,900 | 34,700 | 34,900 | 4 | 349 |
| 2010-11-25 | 35,000 | 35,000 | 34,300 | 34,300 | 3 | 343 |
| 2010-11-24 | 34,000 | 34,700 | 34,000 | 34,700 | 5 | 347 |
| 2010-11-22 | 34,450 | 34,500 | 34,000 | 34,100 | 11 | 341 |
| 2010-11-19 | 34,000 | 34,100 | 34,000 | 34,100 | 5 | 341 |
| 2010-11-18 | 33,400 | 33,800 | 33,400 | 33,500 | 9 | 335 |
| 2010-11-16 | 33,050 | 33,050 | 32,000 | 32,500 | 20 | 325 |
| 2010-11-15 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 330 |
| 2010-11-11 | 32,600 | 32,600 | 32,500 | 32,500 | 12 | 325 |
| 2010-11-10 | 33,900 | 34,500 | 31,650 | 32,100 | 32 | 321 |
| 2010-11-09 | 32,500 | 33,000 | 32,300 | 32,300 | 3 | 323 |
| 2010-11-08 | 32,100 | 32,300 | 32,100 | 32,300 | 2 | 323 |
| 2010-11-04 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2010-11-01 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 315 |
| 2010-10-29 | 31,300 | 31,300 | 31,300 | 31,300 | 3 | 313 |
| 2010-10-28 | 31,900 | 31,900 | 31,200 | 31,200 | 21 | 312 |
| 2010-10-27 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 318 |
| 2010-10-26 | 31,500 | 31,500 | 31,500 | 31,500 | 17 | 315 |
| 2010-10-25 | 31,500 | 31,500 | 31,500 | 31,500 | 3 | 315 |
| 2010-10-22 | 31,500 | 32,000 | 31,500 | 32,000 | 3 | 320 |
| 2010-10-21 | 31,200 | 31,200 | 31,200 | 31,200 | 5 | 312 |
| 2010-10-20 | 31,600 | 31,600 | 31,600 | 31,600 | 1 | 316 |
| 2010-10-19 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 318 |
| 2010-10-13 | 31,600 | 31,600 | 31,600 | 31,600 | 1 | 316 |
| 2010-10-12 | 31,850 | 31,850 | 31,850 | 31,850 | 3 | 318.50 |
| 2010-10-08 | 33,200 | 33,200 | 31,500 | 32,700 | 15 | 327 |
| 2010-10-06 | 31,600 | 32,000 | 31,600 | 31,800 | 3 | 318 |
| 2010-10-04 | 31,000 | 31,000 | 31,000 | 31,000 | 10 | 310 |
| 2010-10-01 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2010-09-30 | 32,300 | 32,300 | 32,300 | 32,300 | 1 | 323 |
| 2010-09-29 | 31,050 | 31,050 | 31,050 | 31,050 | 5 | 310.50 |
| 2010-09-28 | 32,000 | 32,000 | 31,500 | 31,500 | 6 | 315 |
| 2010-09-27 | 31,600 | 32,000 | 31,600 | 32,000 | 6 | 320 |
| 2010-09-24 | 31,800 | 31,800 | 31,800 | 31,800 | 3 | 318 |
| 2010-09-22 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 318 |
| 2010-09-21 | 32,000 | 32,000 | 31,300 | 31,300 | 10 | 313 |
| 2010-09-16 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 325 |
| 2010-09-15 | 33,000 | 33,000 | 32,100 | 32,100 | 16 | 321 |
| 2010-09-13 | 32,500 | 32,800 | 32,500 | 32,800 | 2 | 328 |
| 2010-09-10 | 33,400 | 33,400 | 32,000 | 32,000 | 46 | 320 |
| 2010-09-08 | 32,000 | 32,000 | 32,000 | 32,000 | 4 | 320 |
| 2010-09-07 | 32,900 | 32,900 | 32,000 | 32,000 | 12 | 320 |
| 2010-09-03 | 32,800 | 32,900 | 32,800 | 32,800 | 4 | 328 |
| 2010-09-02 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 320 |
| 2010-08-31 | 31,500 | 32,000 | 31,500 | 31,500 | 25 | 315 |
| 2010-08-30 | 33,400 | 33,400 | 33,000 | 33,400 | 3 | 334 |
| 2010-08-27 | 33,400 | 33,400 | 33,200 | 33,200 | 2 | 332 |
| 2010-08-26 | 33,300 | 33,400 | 33,300 | 33,400 | 5 | 334 |
| 2010-08-23 | 33,200 | 33,300 | 33,200 | 33,300 | 7 | 333 |
| 2010-08-20 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 330 |
| 2010-08-19 | 33,500 | 33,500 | 32,500 | 32,500 | 17 | 325 |
| 2010-08-17 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 330 |
| 2010-08-16 | 32,550 | 32,550 | 32,550 | 32,550 | 21 | 325.50 |
| 2010-08-13 | 32,500 | 33,500 | 32,500 | 33,500 | 15 | 335 |
| 2010-08-12 | 33,400 | 33,400 | 33,000 | 33,000 | 11 | 330 |
| 2010-08-11 | 33,900 | 33,900 | 33,800 | 33,800 | 2 | 338 |
| 2010-08-10 | 33,500 | 33,500 | 33,500 | 33,500 | 15 | 335 |
| 2010-08-09 | 34,500 | 34,700 | 34,500 | 34,700 | 4 | 347 |
| 2010-08-06 | 34,200 | 35,000 | 34,150 | 34,950 | 31 | 349.50 |
| 2010-08-05 | 34,400 | 34,400 | 34,050 | 34,050 | 2 | 340.50 |
| 2010-08-04 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2010-08-03 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2010-07-30 | 34,500 | 34,500 | 34,000 | 34,000 | 11 | 340 |
| 2010-07-29 | 34,250 | 34,250 | 34,250 | 34,250 | 1 | 342.50 |
| 2010-07-28 | 33,750 | 33,800 | 33,750 | 33,800 | 10 | 338 |
| 2010-07-26 | 32,100 | 32,100 | 32,100 | 32,100 | 2 | 321 |
| 2010-07-22 | 33,500 | 33,500 | 32,000 | 32,000 | 39 | 320 |
| 2010-07-21 | 33,500 | 33,500 | 33,500 | 33,500 | 1 | 335 |
| 2010-07-20 | 34,800 | 34,800 | 34,800 | 34,800 | 1 | 348 |
| 2010-07-16 | 33,600 | 33,600 | 33,600 | 33,600 | 1 | 336 |
| 2010-07-15 | 33,700 | 33,700 | 33,500 | 33,500 | 5 | 335 |
| 2010-07-14 | 34,000 | 34,000 | 33,600 | 33,600 | 4 | 336 |
| 2010-07-13 | 35,000 | 35,000 | 34,900 | 34,900 | 4 | 349 |
| 2010-07-12 | 34,500 | 34,500 | 34,500 | 34,500 | 3 | 345 |
| 2010-07-09 | 34,700 | 34,700 | 34,650 | 34,650 | 10 | 346.50 |
| 2010-07-08 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2010-07-07 | 34,000 | 34,000 | 33,500 | 34,000 | 5 | 340 |
| 2010-07-06 | 34,000 | 34,000 | 34,000 | 34,000 | 4 | 340 |
| 2010-07-05 | 34,000 | 34,500 | 34,000 | 34,500 | 4 | 345 |
| 2010-07-02 | 33,400 | 33,400 | 33,400 | 33,400 | 2 | 334 |
| 2010-07-01 | 33,400 | 33,500 | 33,300 | 33,300 | 9 | 333 |
| 2010-06-30 | 33,300 | 33,300 | 33,300 | 33,300 | 3 | 333 |
| 2010-06-29 | 33,500 | 33,500 | 33,500 | 33,500 | 6 | 335 |
| 2010-06-25 | 34,000 | 34,000 | 32,600 | 32,600 | 5 | 326 |
| 2010-06-24 | 33,800 | 33,800 | 33,800 | 33,800 | 1 | 338 |
| 2010-06-22 | 33,800 | 33,800 | 33,800 | 33,800 | 1 | 338 |
| 2010-06-21 | 32,900 | 34,700 | 32,900 | 34,700 | 17 | 347 |
| 2010-06-18 | 34,900 | 35,000 | 34,900 | 35,000 | 11 | 350 |
| 2010-06-17 | 34,900 | 34,900 | 34,900 | 34,900 | 2 | 349 |
| 2010-06-16 | 34,900 | 36,000 | 32,650 | 35,000 | 83 | 350 |
| 2010-06-15 | 32,300 | 32,300 | 32,300 | 32,300 | 3 | 323 |
| 2010-06-14 | 32,000 | 32,000 | 32,000 | 32,000 | 5 | 320 |
| 2010-06-11 | 31,500 | 31,800 | 31,100 | 31,100 | 6 | 311 |
| 2010-06-10 | 31,500 | 31,500 | 31,400 | 31,500 | 29 | 315 |
| 2010-06-09 | 31,500 | 32,000 | 30,000 | 30,000 | 21 | 300 |
| 2010-06-08 | 31,000 | 31,800 | 31,000 | 31,500 | 14 | 315 |
| 2010-06-07 | 30,250 | 31,000 | 30,000 | 31,000 | 30 | 310 |
| 2010-06-04 | 31,000 | 31,000 | 31,000 | 31,000 | 14 | 310 |
| 2010-06-03 | 31,000 | 31,000 | 30,200 | 30,500 | 5 | 305 |
| 2010-06-02 | 31,000 | 31,000 | 31,000 | 31,000 | 10 | 310 |
| 2010-06-01 | 30,000 | 31,000 | 30,000 | 31,000 | 13 | 310 |
| 2010-05-31 | 30,700 | 30,700 | 29,400 | 29,900 | 55 | 299 |
| 2010-05-28 | 30,000 | 31,500 | 30,000 | 30,000 | 54 | 300 |
| 2010-05-27 | 29,400 | 29,400 | 28,700 | 29,000 | 17 | 290 |
| 2010-05-26 | 29,300 | 29,900 | 29,300 | 29,500 | 13 | 295 |
| 2010-05-25 | 29,000 | 29,000 | 28,500 | 28,500 | 2 | 285 |
| 2010-05-24 | 30,950 | 30,950 | 30,500 | 30,500 | 4 | 305 |
| 2010-05-21 | 29,100 | 29,100 | 26,600 | 27,500 | 30 | 275 |
| 2010-05-20 | 29,000 | 29,400 | 29,000 | 29,400 | 8 | 294 |
| 2010-05-19 | 29,800 | 29,800 | 29,500 | 29,600 | 9 | 296 |
| 2010-05-18 | 30,000 | 30,050 | 29,800 | 29,800 | 12 | 298 |
| 2010-05-17 | 30,450 | 30,450 | 30,450 | 30,450 | 22 | 304.50 |
| 2010-05-14 | 30,700 | 30,700 | 30,700 | 30,700 | 1 | 307 |
| 2010-05-13 | 30,500 | 30,700 | 30,500 | 30,700 | 9 | 307 |
| 2010-05-12 | 31,400 | 31,600 | 30,000 | 30,000 | 58 | 300 |
| 2010-05-11 | 31,500 | 31,600 | 31,500 | 31,500 | 6 | 315 |
| 2010-05-10 | 30,300 | 30,700 | 30,000 | 30,700 | 16 | 307 |
| 2010-05-07 | 31,900 | 31,900 | 30,000 | 31,000 | 43 | 310 |
| 2010-05-06 | 31,300 | 31,500 | 31,300 | 31,500 | 3 | 315 |
| 2010-04-30 | 31,600 | 32,100 | 31,600 | 32,000 | 4 | 320 |
| 2010-04-28 | 31,900 | 32,000 | 30,800 | 30,800 | 15 | 308 |
| 2010-04-27 | 31,000 | 31,000 | 31,000 | 31,000 | 20 | 310 |
| 2010-04-26 | 31,350 | 31,350 | 31,000 | 31,000 | 9 | 310 |
| 2010-04-23 | 32,050 | 32,050 | 32,050 | 32,050 | 3 | 320.50 |
| 2010-04-22 | 31,100 | 31,100 | 31,000 | 31,000 | 2 | 310 |
| 2010-04-21 | 31,400 | 31,400 | 31,000 | 31,000 | 4 | 310 |
| 2010-04-20 | 29,700 | 32,100 | 29,700 | 32,100 | 8 | 321 |
| 2010-04-19 | 30,000 | 30,000 | 29,700 | 29,800 | 14 | 298 |
| 2010-04-16 | 30,800 | 30,950 | 29,650 | 30,050 | 17 | 300.50 |
| 2010-04-15 | 32,450 | 32,450 | 29,800 | 31,500 | 40 | 315 |
| 2010-04-14 | 30,900 | 32,000 | 30,900 | 32,000 | 3 | 320 |
| 2010-04-13 | 30,300 | 30,300 | 30,300 | 30,300 | 1 | 303 |
| 2010-04-12 | 30,050 | 30,900 | 30,050 | 30,900 | 9 | 309 |
| 2010-04-09 | 33,000 | 33,000 | 30,000 | 30,900 | 148 | 309 |
| 2010-04-08 | 28,530 | 28,530 | 28,500 | 28,500 | 8 | 285 |
| 2010-04-07 | 28,500 | 29,450 | 28,500 | 28,530 | 31 | 285.30 |
| 2010-04-06 | 27,500 | 28,000 | 27,500 | 28,000 | 8 | 280 |
| 2010-04-05 | 26,000 | 27,600 | 26,000 | 27,600 | 13 | 276 |
| 2010-04-02 | 26,450 | 27,500 | 26,450 | 27,500 | 31 | 275 |
| 2010-04-01 | 25,920 | 25,920 | 25,920 | 25,920 | 7 | 259.20 |
| 2010-03-31 | 26,500 | 26,500 | 26,500 | 26,500 | 3 | 265 |
| 2010-03-30 | 26,600 | 26,600 | 25,800 | 25,800 | 21 | 258 |
| 2010-03-29 | 25,500 | 26,600 | 25,500 | 26,600 | 12 | 266 |
| 2010-03-26 | 26,400 | 26,500 | 26,000 | 26,000 | 11 | 260 |
| 2010-03-24 | 26,100 | 26,500 | 26,000 | 26,500 | 23 | 265 |
| 2010-03-23 | 26,500 | 26,600 | 26,500 | 26,600 | 10 | 266 |
| 2010-03-19 | 26,500 | 26,500 | 26,400 | 26,400 | 12 | 264 |
| 2010-03-18 | 26,300 | 26,300 | 26,300 | 26,300 | 1 | 263 |
| 2010-03-17 | 26,550 | 26,600 | 25,600 | 26,100 | 15 | 261 |
| 2010-03-16 | 25,000 | 26,550 | 25,000 | 26,550 | 30 | 265.50 |
| 2010-03-15 | 23,500 | 24,970 | 23,500 | 24,970 | 37 | 249.70 |
| 2010-03-12 | 23,000 | 23,000 | 23,000 | 23,000 | 11 | 230 |
| 2010-03-11 | 23,000 | 23,300 | 23,000 | 23,300 | 6 | 233 |
| 2010-03-10 | 22,900 | 23,000 | 22,900 | 23,000 | 24 | 230 |
| 2010-03-08 | 22,800 | 22,800 | 22,000 | 22,790 | 16 | 227.90 |
| 2010-03-05 | 22,990 | 22,990 | 22,990 | 22,990 | 12 | 229.90 |
| 2010-03-04 | 22,800 | 22,800 | 22,400 | 22,400 | 18 | 224 |
| 2010-03-03 | 22,900 | 22,910 | 22,900 | 22,910 | 4 | 229.10 |
| 2010-03-02 | 23,200 | 23,200 | 23,200 | 23,200 | 1 | 232 |
| 2010-03-01 | 23,500 | 23,500 | 22,010 | 22,880 | 25 | 228.80 |
| 2010-02-26 | 23,500 | 23,500 | 23,500 | 23,500 | 1 | 235 |
| 2010-02-25 | 23,500 | 23,500 | 23,500 | 23,500 | 2 | 235 |
| 2010-02-24 | 23,500 | 23,500 | 23,500 | 23,500 | 2 | 235 |
| 2010-02-23 | 23,500 | 23,500 | 23,400 | 23,500 | 7 | 235 |
| 2010-02-22 | 24,000 | 24,000 | 23,500 | 23,500 | 26 | 235 |
| 2010-02-19 | 23,100 | 23,950 | 23,000 | 23,950 | 8 | 239.50 |
| 2010-02-18 | 24,000 | 24,100 | 24,000 | 24,100 | 11 | 241 |
| 2010-02-17 | 24,000 | 24,000 | 23,000 | 23,000 | 9 | 230 |
| 2010-02-16 | 24,300 | 24,300 | 24,200 | 24,300 | 11 | 243 |
| 2010-02-15 | 24,780 | 24,780 | 24,300 | 24,300 | 21 | 243 |
| 2010-02-12 | 24,100 | 24,790 | 24,100 | 24,790 | 12 | 247.90 |
| 2010-02-10 | 24,000 | 24,000 | 23,900 | 24,000 | 69 | 240 |
| 2010-02-09 | 24,000 | 24,200 | 24,000 | 24,000 | 9 | 240 |
| 2010-02-08 | 24,000 | 24,000 | 23,650 | 23,650 | 16 | 236.50 |
| 2010-02-05 | 23,000 | 24,000 | 23,000 | 24,000 | 32 | 240 |
| 2010-02-03 | 23,500 | 23,500 | 22,800 | 22,800 | 22 | 228 |
| 2010-02-02 | 23,000 | 24,000 | 23,000 | 24,000 | 81 | 240 |
| 2010-02-01 | 22,540 | 22,540 | 22,500 | 22,500 | 11 | 225 |
| 2010-01-28 | 22,770 | 22,770 | 22,770 | 22,770 | 1 | 227.70 |
| 2010-01-27 | 22,500 | 22,500 | 22,500 | 22,500 | 13 | 225 |
| 2010-01-26 | 22,700 | 22,700 | 22,500 | 22,500 | 9 | 225 |
| 2010-01-25 | 22,000 | 23,700 | 22,000 | 23,700 | 12 | 237 |
| 2010-01-22 | 22,500 | 23,000 | 22,500 | 22,600 | 12 | 226 |
| 2010-01-21 | 23,800 | 23,800 | 23,800 | 23,800 | 12 | 238 |
| 2010-01-19 | 23,100 | 23,790 | 23,100 | 23,790 | 4 | 237.90 |
| 2010-01-18 | 24,300 | 24,300 | 23,200 | 23,200 | 21 | 232 |
| 2010-01-15 | 24,300 | 24,300 | 24,000 | 24,000 | 8 | 240 |
| 2010-01-14 | 23,900 | 24,300 | 23,900 | 24,300 | 63 | 243 |
| 2010-01-13 | 22,500 | 22,500 | 22,500 | 22,500 | 2 | 225 |
| 2010-01-08 | 23,800 | 23,800 | 23,600 | 23,600 | 14 | 236 |
| 2010-01-07 | 23,000 | 23,490 | 22,130 | 23,340 | 6 | 233.40 |
| 2010-01-06 | 21,810 | 21,810 | 21,810 | 21,810 | 20 | 218.10 |
| 2010-01-05 | 22,390 | 22,500 | 21,550 | 21,860 | 41 | 218.60 |
| 2010-01-04 | 23,790 | 23,790 | 23,390 | 23,390 | 4 | 233.90 |
分割・併合履歴 ： [2013-06-26]1株→100株
