1873 (株)日本ハウスホールディングス の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-304304374304375,000437
1998-12-2942343042343027,000430
1998-12-2842242242242211,000422
1998-12-254204224204225,000422
1998-12-2445745742242221,000422
1998-12-2241542241542230,000422
1998-12-2140541040541031,000410
1998-12-1839241039140025,000400
1998-12-1741041039039138,000391
1998-12-1640641140641085,000410
1998-12-1539541039540668,000406
1998-12-1439039039039024,000390
1998-12-1139540039039213,000392
1998-12-1040040040040048,000400
1998-12-0940040040040027,000400
1998-12-0839540039340020,000400
1998-12-0740040039539520,000395
1998-12-0439740039740014,000400
1998-12-0340140139739760,000397
1998-12-0240240540040013,000400
1998-12-0139540039140017,000400
1998-11-3042542539840037,000400
1998-11-2743243242042370,000423
1998-11-2644044043043055,000430
1998-11-2544044044044011,000440
1998-11-2442944042744054,000440
1998-11-2040942140941936,000419
1998-11-1941041040840810,000408
1998-11-1840840840740719,000407
1998-11-1741041040840813,000408
1998-11-1641041240941012,000410
1998-11-134094114094097,000409
1998-11-1241041040641010,000410
1998-11-1140441040041018,000410
1998-11-1040040339940072,000400
1998-11-0940040340040038,000400
1998-11-063954003954002,000400
1998-11-0540240239039525,000395
1998-11-0439940039940022,000400
1998-11-024004004004002,000400
1998-10-3038039537037019,000370
1998-10-2938040038038016,000380
1998-10-2840040038038515,000385
1998-10-2741041040040022,000400
1998-10-26422426420425112,000425
1998-10-2341043241042292,000422
1998-10-22410430400400124,000400
1998-10-2140241039940194,000401
1998-10-2039140039139551,000395
1998-10-1939039539039022,000390
1998-10-1639039038139012,000390
1998-10-1538239038238224,000382
1998-10-1438240138238250,000382
1998-10-1338239038038252,000382
1998-10-1237638537237787,000377
1998-10-0937138037137548,000375
1998-10-0837537536037040,000370
1998-10-07347353334345213,000345
1998-10-0638838836536551,000365
1998-10-0539939938838823,000388
1998-10-0240940939940073,000400
1998-10-0142542541141418,000414
1998-09-304414414354357,000435
1998-09-294404404314404,000440
1998-09-2845045043843859,000438
1998-09-2545045045045012,000450
1998-09-2445345345045315,000453
1998-09-2244645344545336,000453
1998-09-2144544944044524,000445
1998-09-184494504404406,000440
1998-09-1747047044045076,000450
1998-09-164614614614618,000461
1998-09-144564654514654,000465
1998-09-1149249247047020,000470
1998-09-104704914704912,000491
1998-09-094514604514515,000451
1998-09-0845146045045012,000450
1998-09-074504504504502,000450
1998-09-0444146044146014,000460
1998-09-0345045344544582,000445
1998-09-02469471460460113,000460
1998-09-0149349347047068,000470
1998-08-3150050249050027,000500
1998-08-2851951950550731,000507
1998-08-2753053052052525,000525
1998-08-2653153153053082,000530
1998-08-2554054053053114,000531
1998-08-2455255254754735,000547
1998-08-215565565525528,000552
1998-08-2056557056056037,000560
1998-08-1956856856056516,000565
1998-08-1756057055055030,000550
1998-08-1457057056056037,000560
1998-08-125655655605609,000560
1998-08-115625705625703,000570
1998-08-1056056656056111,000561
1998-08-0756056056056010,000560
1998-08-0657957956056012,000560
1998-08-055845845805803,000580
1998-08-045895895895893,000589
1998-08-0360060059059011,000590
1998-07-3158060058059927,000599
1998-07-305805805805809,000580
1998-07-2956057156057023,000570
1998-07-2859959953155549,000555
1998-07-2760061060060134,000601
1998-07-2461461560060015,000600
1998-07-226406406206208,000620
1998-07-2166066064564957,000649
1998-07-1766066066066011,000660
1998-07-1665566065566038,000660
1998-07-1565065564165557,000655
1998-07-146416416416416,000641
1998-07-1362964062564010,000640
1998-07-10650653645650126,000650
1998-07-0963064863063047,000630
1998-07-0860061060061014,000610
1998-07-0757061057059046,000590
1998-07-0657057557057039,000570
1998-07-0357057357057030,000570
1998-07-0256059956057039,000570
1998-07-0153155052555087,000550
1998-06-3055055053153173,000531
1998-06-2956356355055019,000550
1998-06-2656557056456442,000564
1998-06-2557057056556515,000565
1998-06-2457557557057019,000570
1998-06-2358058057557525,000575
1998-06-2258058058058041,000580
1998-06-1957958057558016,000580
1998-06-1858058558058029,000580
1998-06-1758058057558012,000580
1998-06-1658158158058010,000580
1998-06-155805815805818,000581
1998-06-125875875805829,000582
1998-06-115895895875873,000587
1998-06-105905905905909,000590
1998-06-096006006006002,000600
1998-06-086016056006008,000600
1998-06-0560960960560514,000605
1998-06-046096096096095,000609
1998-06-0261961961061016,000610
1998-06-016186186106105,000610
1998-05-296216216196197,000619
1998-05-286326326326322,000632
1998-05-2664965064064025,000640
1998-05-2565065064564918,000649
1998-05-2265165565065046,000650
1998-05-216316506306507,000650
1998-05-206296296296293,000629
1998-05-196176296176293,000629
1998-05-155805805805801,000580
1998-05-1457157157057127,000571
1998-05-1357057057057011,000570
1998-05-1257557557057519,000575
1998-05-1157057557057016,000570
1998-05-0857057557057520,000575
1998-05-0758058057058034,000580
1998-05-0658059058059015,000590
1998-05-0157058057058049,000580
1998-04-3060060057057035,000570
1998-04-2862062360060029,000600
1998-04-2764064063563531,000635
1998-04-2464064064064013,000640
1998-04-236506506506503,000650
1998-04-226586586586582,000658
1998-04-216706706596598,000659
1998-04-2067067167067026,000670
1998-04-176706706606707,000670
1998-04-156606606606602,000660
1998-04-146506606506608,000660
1998-04-136516526506503,000650
1998-04-106506506506506,000650
1998-04-096406506406509,000650
1998-04-086316356316356,000635
1998-04-0764164162962912,000629
1998-04-066496496496493,000649
1998-04-036806806506507,000650
1998-04-026886886806806,000680
1998-04-016996996886883,000688
1998-03-2772572572572510,000725
1998-03-2668772868772525,000725
1998-03-256906906876877,000687
1998-03-2469069068568517,000685
1998-03-2373073069069037,000690
1998-03-206957306957309,000730
1998-03-196957006906909,000690
1998-03-176906906906903,000690
1998-03-1669669669069013,000690
1998-03-136956956956953,000695
1998-03-126966966966963,000696
1998-03-1170170469569513,000695
1998-03-107027027007014,000701
1998-03-0969270069170022,000700
1998-03-067017016916918,000691
1998-03-056926926916912,000691
1998-03-0469169569169116,000691
1998-03-0369470069069024,000690
1998-03-0271571569469417,000694
1998-02-277157157157151,000715
1998-02-2670074070074023,000740
1998-02-257007007007009,000700
1998-02-247397397107104,000710
1998-02-237407407407403,000740
1998-02-2072174072074026,000740
1998-02-197297297207207,000720
1998-02-187307307297295,000729
1998-02-177397397207309,000730
1998-02-1374075674075620,000756
1998-02-1276576574575020,000750
1998-02-1076076975576529,000765
1998-02-0977577577077017,000770
1998-02-0677077577077510,000775
1998-02-05770788760760140,000760
1998-02-0476078076077019,000770
1998-02-0374677074576012,000760
1998-02-0275075074074510,000745
1998-01-3079379374975015,000750
1998-01-2983483480080015,000800
1998-01-2880084080084011,000840
1998-01-2775080074574675,000746
1998-01-2672075072074591,000745
1998-01-2370073570071546,000715
1998-01-226516886516887,000688
1998-01-2161665061663528,000635
1998-01-2059661559661530,000615
1998-01-1959559558559560,000595
1998-01-1657259557259551,000595
1998-01-1457257257057012,000570
1998-01-135905905805803,000580
1998-01-125945945905904,000590
1998-01-0959059559059520,000595
1998-01-0860161459059057,000590
1998-01-0759459559459518,000595
1998-01-0658759558759411,000594

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