1873 (株)日本ハウスホールディングス の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 4,200 | 4,390 | 4,200 | 4,390 | 4,000 | 2,926.67 |
| 1992-12-29 | 4,140 | 4,250 | 4,100 | 4,250 | 5,000 | 2,833.33 |
| 1992-12-28 | 4,460 | 4,460 | 4,400 | 4,400 | 4,000 | 2,933.33 |
| 1992-12-25 | 4,480 | 4,480 | 4,330 | 4,460 | 13,000 | 2,973.33 |
| 1992-12-24 | 4,520 | 4,520 | 4,480 | 4,500 | 22,000 | 3,000 |
| 1992-12-22 | 4,490 | 4,500 | 4,480 | 4,500 | 25,000 | 3,000 |
| 1992-12-21 | 4,490 | 4,500 | 4,450 | 4,500 | 26,000 | 3,000 |
| 1992-12-18 | 4,470 | 4,500 | 4,470 | 4,480 | 16,000 | 2,986.67 |
| 1992-12-16 | 4,450 | 4,490 | 4,450 | 4,470 | 12,000 | 2,980 |
| 1992-12-15 | 4,430 | 4,450 | 4,430 | 4,450 | 3,000 | 2,966.67 |
| 1992-12-14 | 4,490 | 4,490 | 4,450 | 4,450 | 11,000 | 2,966.67 |
| 1992-12-11 | 4,320 | 4,520 | 4,320 | 4,500 | 54,000 | 3,000 |
| 1992-12-10 | 4,150 | 4,340 | 4,150 | 4,270 | 34,000 | 2,846.67 |
| 1992-12-09 | 4,050 | 4,150 | 4,050 | 4,150 | 20,000 | 2,766.67 |
| 1992-12-08 | 4,100 | 4,100 | 4,050 | 4,050 | 15,000 | 2,700 |
| 1992-12-07 | 4,050 | 4,100 | 4,050 | 4,100 | 7,000 | 2,733.33 |
| 1992-12-04 | 4,010 | 4,100 | 4,010 | 4,100 | 11,000 | 2,733.33 |
| 1992-12-03 | 4,100 | 4,100 | 4,000 | 4,000 | 9,000 | 2,666.67 |
| 1992-12-02 | 4,150 | 4,150 | 4,070 | 4,090 | 15,000 | 2,726.67 |
| 1992-12-01 | 4,050 | 4,150 | 4,050 | 4,150 | 10,000 | 2,766.67 |
| 1992-11-27 | 4,150 | 4,180 | 4,100 | 4,150 | 12,000 | 2,766.67 |
| 1992-11-26 | 4,150 | 4,180 | 4,150 | 4,180 | 6,000 | 2,786.67 |
| 1992-11-25 | 3,750 | 3,840 | 3,750 | 3,830 | 4,000 | 2,553.33 |
| 1992-11-24 | 3,700 | 3,800 | 3,700 | 3,800 | 10,000 | 2,533.33 |
| 1992-11-19 | 3,750 | 3,800 | 3,700 | 3,700 | 7,000 | 2,466.67 |
| 1992-11-18 | 3,700 | 3,750 | 3,700 | 3,700 | 13,000 | 2,466.67 |
| 1992-11-17 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 2,466.67 |
| 1992-11-13 | 3,850 | 3,850 | 3,800 | 3,800 | 5,000 | 2,533.33 |
| 1992-11-12 | 3,900 | 3,900 | 3,850 | 3,850 | 7,000 | 2,566.67 |
| 1992-11-11 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 2,600 |
| 1992-11-09 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 2,666.67 |
| 1992-11-06 | 4,090 | 4,090 | 4,000 | 4,000 | 4,000 | 2,666.67 |
| 1992-11-05 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 | 2,793.33 |
| 1992-11-02 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 2,800 |
| 1992-10-30 | 4,380 | 4,380 | 4,300 | 4,300 | 5,000 | 2,866.67 |
| 1992-10-29 | 4,500 | 4,500 | 4,400 | 4,400 | 11,000 | 2,933.33 |
| 1992-10-27 | 4,130 | 4,450 | 4,130 | 4,450 | 10,000 | 2,966.67 |
| 1992-10-26 | 6,300 | 6,300 | 6,150 | 6,200 | 14,000 | 2,755.56 |
| 1992-10-23 | 6,100 | 6,200 | 6,000 | 6,200 | 13,000 | 2,755.56 |
| 1992-10-22 | 6,200 | 6,200 | 6,050 | 6,190 | 8,000 | 2,751.11 |
| 1992-10-21 | 6,000 | 6,100 | 6,000 | 6,100 | 12,000 | 2,711.11 |
| 1992-10-20 | 6,000 | 6,000 | 6,000 | 6,000 | 10,000 | 2,666.67 |
| 1992-10-19 | 6,000 | 6,100 | 6,000 | 6,100 | 9,000 | 2,711.11 |
| 1992-10-16 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 | 2,666.67 |
| 1992-10-15 | 6,090 | 6,090 | 6,000 | 6,000 | 11,000 | 2,666.67 |
| 1992-10-14 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 | 2,666.67 |
| 1992-10-13 | 5,990 | 6,000 | 5,990 | 6,000 | 13,000 | 2,666.67 |
| 1992-10-12 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 | 2,622.22 |
| 1992-10-08 | 5,990 | 5,990 | 5,990 | 5,990 | 1,000 | 2,662.22 |
| 1992-10-07 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 | 2,666.67 |
| 1992-10-02 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 | 2,666.67 |
| 1992-09-28 | 6,040 | 6,050 | 6,040 | 6,050 | 4,000 | 2,688.89 |
| 1992-09-25 | 6,040 | 6,050 | 6,040 | 6,050 | 4,000 | 2,688.89 |
| 1992-09-24 | 6,050 | 6,050 | 6,030 | 6,040 | 7,000 | 2,684.44 |
| 1992-09-22 | 6,100 | 6,100 | 6,050 | 6,100 | 7,000 | 2,711.11 |
| 1992-09-21 | 6,100 | 6,100 | 6,100 | 6,100 | 6,000 | 2,711.11 |
| 1992-09-18 | 6,190 | 6,200 | 6,100 | 6,100 | 9,000 | 2,711.11 |
| 1992-09-17 | 6,290 | 6,300 | 6,290 | 6,300 | 3,000 | 2,800 |
| 1992-09-16 | 6,410 | 6,490 | 6,280 | 6,290 | 21,000 | 2,795.56 |
| 1992-09-14 | 5,950 | 6,400 | 5,950 | 6,210 | 23,000 | 2,760 |
| 1992-09-11 | 5,600 | 6,100 | 5,600 | 6,000 | 9,000 | 2,666.67 |
| 1992-09-10 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 2,355.56 |
| 1992-09-09 | 5,290 | 5,290 | 5,290 | 5,290 | 1,000 | 2,351.11 |
| 1992-09-04 | 6,000 | 6,000 | 5,900 | 6,000 | 4,000 | 2,666.67 |
| 1992-09-03 | 6,000 | 6,000 | 5,930 | 5,990 | 8,000 | 2,662.22 |
| 1992-09-02 | 5,870 | 5,870 | 5,870 | 5,870 | 4,000 | 2,608.89 |
| 1992-09-01 | 5,850 | 5,950 | 5,850 | 5,950 | 6,000 | 2,644.44 |
| 1992-08-31 | 5,850 | 5,850 | 5,840 | 5,850 | 7,000 | 2,600 |
| 1992-08-28 | 5,500 | 5,750 | 5,500 | 5,750 | 7,000 | 2,555.56 |
| 1992-08-27 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 2,400 |
| 1992-08-26 | 5,510 | 5,510 | 5,510 | 5,510 | 2,000 | 2,448.89 |
| 1992-08-25 | 5,110 | 5,110 | 5,110 | 5,110 | 2,000 | 2,271.11 |
| 1992-08-24 | 5,030 | 5,030 | 5,030 | 5,030 | 1,000 | 2,235.56 |
| 1992-08-21 | 4,900 | 4,900 | 4,900 | 4,900 | 7,000 | 2,177.78 |
| 1992-08-20 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 2,088.89 |
| 1992-08-18 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 2,088.89 |
| 1992-08-17 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 2,133.33 |
| 1992-08-14 | 4,700 | 4,800 | 4,700 | 4,800 | 4,000 | 2,133.33 |
| 1992-08-13 | 4,750 | 4,750 | 4,700 | 4,700 | 11,000 | 2,088.89 |
| 1992-08-11 | 5,000 | 5,000 | 4,900 | 4,900 | 17,000 | 2,177.78 |
| 1992-08-10 | 5,000 | 5,000 | 4,980 | 4,980 | 8,000 | 2,213.33 |
| 1992-08-07 | 5,070 | 5,070 | 5,050 | 5,050 | 3,000 | 2,244.44 |
| 1992-08-03 | 5,100 | 5,120 | 5,100 | 5,100 | 5,000 | 2,266.67 |
| 1992-07-30 | 5,200 | 5,200 | 5,190 | 5,190 | 3,000 | 2,306.67 |
| 1992-07-29 | 5,100 | 5,100 | 5,100 | 5,100 | 4,000 | 2,266.67 |
| 1992-07-27 | 5,300 | 5,400 | 5,300 | 5,400 | 3,000 | 2,400 |
| 1992-07-23 | 5,100 | 5,100 | 5,090 | 5,100 | 5,000 | 2,266.67 |
| 1992-07-22 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 2,355.56 |
| 1992-07-21 | 5,600 | 5,600 | 5,400 | 5,400 | 18,000 | 2,400 |
| 1992-07-20 | 5,600 | 5,600 | 5,600 | 5,600 | 9,000 | 2,488.89 |
| 1992-07-16 | 5,610 | 5,610 | 5,600 | 5,600 | 2,000 | 2,488.89 |
| 1992-07-14 | 5,990 | 5,990 | 5,600 | 5,600 | 7,000 | 2,488.89 |
| 1992-07-13 | 5,610 | 5,610 | 5,600 | 5,600 | 4,000 | 2,488.89 |
| 1992-07-10 | 5,600 | 5,700 | 5,600 | 5,600 | 6,000 | 2,488.89 |
| 1992-07-09 | 5,600 | 5,600 | 5,600 | 5,600 | 3,000 | 2,488.89 |
| 1992-07-08 | 5,600 | 5,610 | 5,600 | 5,600 | 7,000 | 2,488.89 |
| 1992-07-07 | 5,610 | 5,610 | 5,610 | 5,610 | 3,000 | 2,493.33 |
| 1992-07-06 | 5,710 | 5,710 | 5,610 | 5,610 | 2,000 | 2,493.33 |
| 1992-07-03 | 5,500 | 5,710 | 5,500 | 5,710 | 7,000 | 2,537.78 |
| 1992-07-02 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 2,444.44 |
| 1992-06-26 | 5,770 | 5,770 | 5,710 | 5,710 | 4,000 | 2,537.78 |
| 1992-06-23 | 5,780 | 5,780 | 5,780 | 5,780 | 5,000 | 2,568.89 |
| 1992-06-22 | 5,850 | 5,850 | 5,780 | 5,780 | 2,000 | 2,568.89 |
| 1992-06-16 | 5,900 | 5,900 | 5,780 | 5,780 | 3,000 | 2,568.89 |
| 1992-06-15 | 5,900 | 5,900 | 5,900 | 5,900 | 3,000 | 2,622.22 |
| 1992-06-12 | 5,980 | 5,980 | 5,900 | 5,900 | 2,000 | 2,622.22 |
| 1992-06-09 | 6,000 | 6,000 | 6,000 | 6,000 | 10,000 | 2,666.67 |
| 1992-06-08 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 | 2,666.67 |
| 1992-06-05 | 6,100 | 6,100 | 6,000 | 6,000 | 14,000 | 2,666.67 |
| 1992-06-03 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 | 2,666.67 |
| 1992-06-02 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 | 2,666.67 |
| 1992-05-29 | 5,900 | 6,000 | 5,900 | 6,000 | 9,000 | 2,666.67 |
| 1992-05-27 | 6,000 | 6,000 | 5,800 | 5,800 | 3,000 | 2,577.78 |
| 1992-05-26 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 | 2,711.11 |
| 1992-05-25 | 6,350 | 6,350 | 6,100 | 6,200 | 15,000 | 2,755.56 |
| 1992-05-20 | 6,500 | 6,500 | 6,400 | 6,400 | 6,000 | 2,844.44 |
| 1992-05-19 | 6,400 | 6,400 | 6,400 | 6,400 | 5,000 | 2,844.44 |
| 1992-05-14 | 6,680 | 6,680 | 6,680 | 6,680 | 3,000 | 2,968.89 |
| 1992-05-13 | 6,500 | 6,650 | 6,500 | 6,650 | 28,000 | 2,955.56 |
| 1992-05-12 | 6,270 | 6,500 | 6,260 | 6,500 | 11,000 | 2,888.89 |
| 1992-05-11 | 6,190 | 6,350 | 6,160 | 6,250 | 21,000 | 2,777.78 |
| 1992-05-08 | 6,120 | 6,160 | 6,100 | 6,150 | 31,000 | 2,733.33 |
| 1992-05-07 | 6,050 | 6,050 | 6,050 | 6,050 | 49,000 | 2,688.89 |
| 1992-05-06 | 6,020 | 6,020 | 6,020 | 6,020 | 1,000 | 2,675.56 |
| 1992-05-01 | 6,000 | 6,020 | 5,990 | 6,020 | 20,000 | 2,675.56 |
| 1992-04-28 | 5,960 | 5,960 | 5,960 | 5,960 | 2,000 | 2,648.89 |
| 1992-04-27 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 2,666.67 |
| 1992-04-24 | 6,000 | 6,000 | 6,000 | 6,000 | 9,000 | 2,666.67 |
| 1992-04-20 | 6,100 | 6,150 | 6,100 | 6,150 | 3,000 | 2,733.33 |
| 1992-04-17 | 5,950 | 6,200 | 5,950 | 6,200 | 2,000 | 2,755.56 |
| 1992-04-15 | 6,200 | 6,300 | 6,100 | 6,250 | 16,000 | 2,777.78 |
| 1992-04-14 | 6,100 | 6,100 | 5,990 | 6,090 | 29,000 | 2,706.67 |
| 1992-04-13 | 5,900 | 6,150 | 5,900 | 6,150 | 7,000 | 2,733.33 |
| 1992-04-10 | 5,690 | 5,800 | 5,590 | 5,800 | 19,000 | 2,577.78 |
| 1992-04-09 | 5,770 | 5,770 | 5,690 | 5,690 | 5,000 | 2,528.89 |
| 1992-04-07 | 5,800 | 5,800 | 5,800 | 5,800 | 3,000 | 2,577.78 |
| 1992-04-06 | 5,910 | 5,910 | 5,900 | 5,900 | 6,000 | 2,622.22 |
| 1992-04-03 | 6,000 | 6,000 | 5,900 | 5,900 | 9,000 | 2,622.22 |
| 1992-04-02 | 6,100 | 6,100 | 5,900 | 5,900 | 13,000 | 2,622.22 |
| 1992-04-01 | 6,010 | 6,200 | 6,000 | 6,000 | 25,000 | 2,666.67 |
| 1992-03-31 | 5,850 | 6,100 | 5,800 | 6,000 | 11,000 | 2,666.67 |
| 1992-03-27 | 6,150 | 6,150 | 6,110 | 6,110 | 5,000 | 2,715.56 |
| 1992-03-26 | 6,200 | 6,200 | 6,150 | 6,150 | 7,000 | 2,733.33 |
| 1992-03-25 | 6,200 | 6,200 | 6,200 | 6,200 | 8,000 | 2,755.56 |
| 1992-03-24 | 6,220 | 6,220 | 6,220 | 6,220 | 2,000 | 2,764.44 |
| 1992-03-23 | 6,200 | 6,200 | 6,200 | 6,200 | 2,000 | 2,755.56 |
| 1992-03-19 | 6,300 | 6,300 | 6,200 | 6,200 | 5,000 | 2,755.56 |
| 1992-03-18 | 6,200 | 6,200 | 6,200 | 6,200 | 2,000 | 2,755.56 |
| 1992-03-13 | 6,300 | 6,300 | 6,200 | 6,200 | 4,000 | 2,755.56 |
| 1992-03-12 | 6,200 | 6,200 | 6,200 | 6,200 | 5,000 | 2,755.56 |
| 1992-03-10 | 6,110 | 6,110 | 6,110 | 6,110 | 2,000 | 2,715.56 |
| 1992-03-06 | 6,100 | 6,150 | 6,100 | 6,150 | 3,000 | 2,733.33 |
| 1992-03-05 | 6,300 | 6,300 | 6,010 | 6,010 | 17,000 | 2,671.11 |
| 1992-03-04 | 6,300 | 6,300 | 6,300 | 6,300 | 21,000 | 2,800 |
| 1992-03-03 | 6,300 | 6,300 | 6,010 | 6,300 | 8,000 | 2,800 |
| 1992-02-27 | 6,500 | 6,500 | 6,500 | 6,500 | 3,000 | 2,888.89 |
| 1992-02-26 | 6,500 | 6,500 | 6,500 | 6,500 | 3,000 | 2,888.89 |
| 1992-02-25 | 6,650 | 6,650 | 6,500 | 6,500 | 4,000 | 2,888.89 |
| 1992-02-24 | 6,680 | 6,680 | 6,600 | 6,600 | 4,000 | 2,933.33 |
| 1992-02-21 | 6,700 | 6,700 | 6,600 | 6,600 | 2,000 | 2,933.33 |
| 1992-02-20 | 6,850 | 6,890 | 6,800 | 6,800 | 5,000 | 3,022.22 |
| 1992-02-19 | 6,860 | 6,950 | 6,860 | 6,900 | 10,000 | 3,066.67 |
| 1992-02-18 | 6,900 | 6,900 | 6,860 | 6,860 | 4,000 | 3,048.89 |
| 1992-02-17 | 6,940 | 6,940 | 6,940 | 6,940 | 2,000 | 3,084.44 |
| 1992-02-12 | 6,990 | 7,000 | 6,900 | 7,000 | 8,000 | 3,111.11 |
| 1992-02-10 | 7,000 | 7,000 | 7,000 | 7,000 | 8,000 | 3,111.11 |
| 1992-02-07 | 6,800 | 7,000 | 6,800 | 7,000 | 28,000 | 3,111.11 |
| 1992-02-06 | 6,800 | 6,800 | 6,800 | 6,800 | 5,000 | 3,022.22 |
| 1992-02-05 | 6,630 | 6,700 | 6,630 | 6,630 | 6,000 | 2,946.67 |
| 1992-02-04 | 6,630 | 6,630 | 6,530 | 6,530 | 2,000 | 2,902.22 |
| 1992-02-03 | 6,510 | 6,510 | 6,510 | 6,510 | 1,000 | 2,893.33 |
| 1992-01-31 | 6,400 | 6,420 | 6,400 | 6,420 | 3,000 | 2,853.33 |
| 1992-01-30 | 6,320 | 6,320 | 6,320 | 6,320 | 1,000 | 2,808.89 |
| 1992-01-29 | 6,300 | 6,300 | 6,300 | 6,300 | 5,000 | 2,800 |
| 1992-01-28 | 6,300 | 6,300 | 6,300 | 6,300 | 2,000 | 2,800 |
| 1992-01-27 | 6,300 | 6,300 | 6,300 | 6,300 | 2,000 | 2,800 |
| 1992-01-24 | 6,300 | 6,400 | 6,250 | 6,300 | 8,000 | 2,800 |
| 1992-01-23 | 6,020 | 6,200 | 6,020 | 6,200 | 10,000 | 2,755.56 |
| 1992-01-21 | 6,020 | 6,020 | 6,020 | 6,020 | 2,000 | 2,675.56 |
| 1992-01-17 | 6,200 | 6,200 | 6,150 | 6,200 | 8,000 | 2,755.56 |
| 1992-01-16 | 6,200 | 6,200 | 6,200 | 6,200 | 5,000 | 2,755.56 |
| 1992-01-13 | 6,140 | 6,140 | 6,110 | 6,110 | 17,000 | 2,715.56 |
| 1992-01-09 | 6,100 | 6,100 | 6,000 | 6,000 | 10,000 | 2,666.67 |
| 1992-01-08 | 6,050 | 6,080 | 6,000 | 6,050 | 13,000 | 2,688.89 |
| 1992-01-07 | 6,010 | 6,010 | 6,010 | 6,010 | 1,000 | 2,671.11 |
| 1992-01-06 | 6,000 | 6,010 | 6,000 | 6,010 | 4,000 | 2,671.11 |
分割・併合履歴 ： [1994-10-26]1株→1.5株 [1992-10-27]1株→1.5株 [1988-10-27]1株→1.2株