1873 (株)日本ハウスホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 464 | 469 | 460 | 460 | 14,000 | 460 |
| 1999-12-29 | 464 | 469 | 464 | 464 | 14,000 | 464 |
| 1999-12-28 | 464 | 464 | 464 | 464 | 15,000 | 464 |
| 1999-12-27 | 450 | 464 | 450 | 464 | 30,000 | 464 |
| 1999-12-24 | 453 | 453 | 450 | 450 | 21,000 | 450 |
| 1999-12-22 | 450 | 463 | 450 | 455 | 24,000 | 455 |
| 1999-12-21 | 450 | 460 | 450 | 450 | 15,000 | 450 |
| 1999-12-20 | 450 | 470 | 450 | 450 | 34,000 | 450 |
| 1999-12-17 | 440 | 445 | 440 | 445 | 6,000 | 445 |
| 1999-12-16 | 460 | 460 | 440 | 440 | 42,000 | 440 |
| 1999-12-15 | 445 | 460 | 445 | 450 | 64,000 | 450 |
| 1999-12-14 | 440 | 445 | 440 | 445 | 34,000 | 445 |
| 1999-12-13 | 440 | 440 | 439 | 440 | 19,000 | 440 |
| 1999-12-10 | 450 | 450 | 440 | 440 | 8,000 | 440 |
| 1999-12-09 | 450 | 450 | 440 | 450 | 15,000 | 450 |
| 1999-12-08 | 450 | 450 | 450 | 450 | 23,000 | 450 |
| 1999-12-07 | 455 | 455 | 450 | 450 | 7,000 | 450 |
| 1999-12-06 | 454 | 455 | 453 | 455 | 18,000 | 455 |
| 1999-12-03 | 451 | 453 | 450 | 453 | 21,000 | 453 |
| 1999-12-02 | 451 | 453 | 451 | 453 | 11,000 | 453 |
| 1999-12-01 | 450 | 465 | 450 | 451 | 40,000 | 451 |
| 1999-11-30 | 470 | 470 | 450 | 450 | 25,000 | 450 |
| 1999-11-29 | 471 | 490 | 470 | 470 | 35,000 | 470 |
| 1999-11-26 | 460 | 480 | 460 | 470 | 128,000 | 470 |
| 1999-11-25 | 499 | 499 | 460 | 460 | 17,000 | 460 |
| 1999-11-24 | 510 | 510 | 500 | 500 | 19,000 | 500 |
| 1999-11-22 | 480 | 500 | 480 | 500 | 37,000 | 500 |
| 1999-11-19 | 470 | 480 | 470 | 480 | 8,000 | 480 |
| 1999-11-18 | 460 | 479 | 460 | 470 | 13,000 | 470 |
| 1999-11-17 | 452 | 453 | 450 | 450 | 44,000 | 450 |
| 1999-11-16 | 450 | 453 | 450 | 453 | 15,000 | 453 |
| 1999-11-15 | 450 | 452 | 445 | 450 | 29,000 | 450 |
| 1999-11-12 | 480 | 480 | 430 | 435 | 33,000 | 435 |
| 1999-11-11 | 515 | 515 | 480 | 480 | 23,000 | 480 |
| 1999-11-10 | 454 | 499 | 454 | 499 | 31,000 | 499 |
| 1999-11-09 | 455 | 455 | 450 | 454 | 33,000 | 454 |
| 1999-11-08 | 455 | 459 | 453 | 455 | 62,000 | 455 |
| 1999-11-05 | 479 | 479 | 455 | 455 | 76,000 | 455 |
| 1999-11-04 | 500 | 500 | 480 | 480 | 44,000 | 480 |
| 1999-11-02 | 511 | 515 | 510 | 512 | 20,000 | 512 |
| 1999-11-01 | 560 | 560 | 510 | 540 | 10,000 | 540 |
| 1999-10-29 | 561 | 561 | 560 | 560 | 16,000 | 560 |
| 1999-10-28 | 560 | 565 | 560 | 561 | 7,000 | 561 |
| 1999-10-27 | 589 | 589 | 560 | 561 | 10,000 | 561 |
| 1999-10-26 | 610 | 610 | 580 | 597 | 48,000 | 597 |
| 1999-10-25 | 600 | 615 | 600 | 610 | 39,000 | 610 |
| 1999-10-22 | 600 | 600 | 597 | 600 | 46,000 | 600 |
| 1999-10-21 | 596 | 600 | 596 | 598 | 16,000 | 598 |
| 1999-10-20 | 600 | 605 | 593 | 593 | 49,000 | 593 |
| 1999-10-19 | 600 | 610 | 590 | 600 | 38,000 | 600 |
| 1999-10-18 | 610 | 620 | 600 | 610 | 17,000 | 610 |
| 1999-10-15 | 620 | 640 | 605 | 640 | 31,000 | 640 |
| 1999-10-14 | 615 | 620 | 600 | 620 | 40,000 | 620 |
| 1999-10-13 | 573 | 620 | 573 | 620 | 24,000 | 620 |
| 1999-10-12 | 570 | 581 | 570 | 570 | 35,000 | 570 |
| 1999-10-08 | 570 | 573 | 555 | 560 | 40,000 | 560 |
| 1999-10-07 | 571 | 575 | 570 | 570 | 30,000 | 570 |
| 1999-10-06 | 575 | 575 | 560 | 570 | 55,000 | 570 |
| 1999-10-05 | 570 | 575 | 567 | 575 | 16,000 | 575 |
| 1999-10-04 | 565 | 570 | 560 | 565 | 66,000 | 565 |
| 1999-10-01 | 600 | 610 | 565 | 565 | 54,000 | 565 |
| 1999-09-30 | 550 | 600 | 550 | 600 | 116,000 | 600 |
| 1999-09-29 | 571 | 575 | 550 | 555 | 89,000 | 555 |
| 1999-09-28 | 574 | 580 | 570 | 571 | 74,000 | 571 |
| 1999-09-27 | 590 | 590 | 570 | 575 | 70,000 | 575 |
| 1999-09-24 | 599 | 600 | 590 | 590 | 43,000 | 590 |
| 1999-09-22 | 610 | 610 | 600 | 600 | 70,000 | 600 |
| 1999-09-21 | 610 | 611 | 601 | 610 | 43,000 | 610 |
| 1999-09-20 | 622 | 640 | 610 | 610 | 78,000 | 610 |
| 1999-09-17 | 635 | 641 | 622 | 622 | 39,000 | 622 |
| 1999-09-16 | 656 | 656 | 640 | 640 | 36,000 | 640 |
| 1999-09-14 | 655 | 660 | 650 | 655 | 15,000 | 655 |
| 1999-09-13 | 656 | 656 | 650 | 650 | 23,000 | 650 |
| 1999-09-10 | 650 | 660 | 650 | 655 | 20,000 | 655 |
| 1999-09-09 | 660 | 660 | 650 | 650 | 12,000 | 650 |
| 1999-09-08 | 650 | 660 | 650 | 650 | 22,000 | 650 |
| 1999-09-07 | 650 | 650 | 645 | 650 | 8,000 | 650 |
| 1999-09-06 | 650 | 650 | 645 | 648 | 27,000 | 648 |
| 1999-09-03 | 660 | 660 | 650 | 650 | 15,000 | 650 |
| 1999-09-02 | 652 | 660 | 651 | 660 | 11,000 | 660 |
| 1999-09-01 | 660 | 660 | 651 | 652 | 5,000 | 652 |
| 1999-08-31 | 651 | 660 | 650 | 660 | 19,000 | 660 |
| 1999-08-30 | 653 | 665 | 652 | 662 | 9,000 | 662 |
| 1999-08-27 | 664 | 664 | 653 | 653 | 6,000 | 653 |
| 1999-08-26 | 652 | 664 | 652 | 664 | 30,000 | 664 |
| 1999-08-25 | 660 | 660 | 652 | 652 | 7,000 | 652 |
| 1999-08-24 | 656 | 665 | 656 | 665 | 19,000 | 665 |
| 1999-08-23 | 650 | 680 | 648 | 648 | 25,000 | 648 |
| 1999-08-20 | 650 | 651 | 645 | 645 | 30,000 | 645 |
| 1999-08-19 | 650 | 650 | 646 | 649 | 13,000 | 649 |
| 1999-08-18 | 649 | 650 | 645 | 650 | 24,000 | 650 |
| 1999-08-17 | 650 | 650 | 645 | 645 | 20,000 | 645 |
| 1999-08-16 | 649 | 650 | 646 | 649 | 17,000 | 649 |
| 1999-08-13 | 646 | 650 | 645 | 650 | 30,000 | 650 |
| 1999-08-12 | 649 | 650 | 645 | 645 | 10,000 | 645 |
| 1999-08-11 | 650 | 650 | 645 | 650 | 17,000 | 650 |
| 1999-08-10 | 651 | 651 | 650 | 650 | 11,000 | 650 |
| 1999-08-09 | 651 | 651 | 650 | 651 | 8,000 | 651 |
| 1999-08-06 | 659 | 660 | 650 | 651 | 9,000 | 651 |
| 1999-08-05 | 660 | 660 | 655 | 660 | 17,000 | 660 |
| 1999-08-04 | 655 | 660 | 655 | 655 | 16,000 | 655 |
| 1999-08-03 | 655 | 660 | 650 | 650 | 28,000 | 650 |
| 1999-08-02 | 660 | 660 | 655 | 658 | 24,000 | 658 |
| 1999-07-30 | 670 | 675 | 665 | 670 | 22,000 | 670 |
| 1999-07-29 | 679 | 680 | 665 | 680 | 20,000 | 680 |
| 1999-07-28 | 666 | 679 | 666 | 679 | 14,000 | 679 |
| 1999-07-27 | 680 | 680 | 665 | 665 | 13,000 | 665 |
| 1999-07-26 | 664 | 685 | 664 | 679 | 30,000 | 679 |
| 1999-07-23 | 663 | 664 | 660 | 664 | 22,000 | 664 |
| 1999-07-22 | 670 | 670 | 661 | 664 | 14,000 | 664 |
| 1999-07-21 | 675 | 680 | 670 | 670 | 56,000 | 670 |
| 1999-07-19 | 681 | 690 | 675 | 675 | 62,000 | 675 |
| 1999-07-16 | 689 | 690 | 680 | 680 | 28,000 | 680 |
| 1999-07-15 | 692 | 699 | 681 | 690 | 46,000 | 690 |
| 1999-07-14 | 670 | 690 | 670 | 690 | 95,000 | 690 |
| 1999-07-13 | 670 | 685 | 662 | 667 | 31,000 | 667 |
| 1999-07-12 | 670 | 680 | 665 | 680 | 35,000 | 680 |
| 1999-07-09 | 679 | 679 | 670 | 670 | 28,000 | 670 |
| 1999-07-08 | 667 | 680 | 667 | 680 | 60,000 | 680 |
| 1999-07-07 | 670 | 674 | 666 | 666 | 38,000 | 666 |
| 1999-07-06 | 661 | 680 | 661 | 670 | 50,000 | 670 |
| 1999-07-05 | 650 | 670 | 650 | 660 | 56,000 | 660 |
| 1999-07-02 | 669 | 670 | 650 | 650 | 53,000 | 650 |
| 1999-07-01 | 650 | 680 | 645 | 680 | 48,000 | 680 |
| 1999-06-30 | 660 | 660 | 645 | 645 | 62,000 | 645 |
| 1999-06-29 | 670 | 670 | 660 | 670 | 13,000 | 670 |
| 1999-06-28 | 680 | 680 | 650 | 670 | 40,000 | 670 |
| 1999-06-25 | 685 | 685 | 680 | 680 | 15,000 | 680 |
| 1999-06-24 | 695 | 695 | 681 | 690 | 64,000 | 690 |
| 1999-06-23 | 683 | 699 | 683 | 686 | 63,000 | 686 |
| 1999-06-22 | 689 | 695 | 680 | 680 | 87,000 | 680 |
| 1999-06-21 | 647 | 690 | 647 | 685 | 82,000 | 685 |
| 1999-06-18 | 670 | 670 | 645 | 645 | 27,000 | 645 |
| 1999-06-17 | 669 | 670 | 635 | 670 | 16,000 | 670 |
| 1999-06-16 | 695 | 695 | 671 | 671 | 56,000 | 671 |
| 1999-06-15 | 661 | 710 | 650 | 655 | 124,000 | 655 |
| 1999-06-14 | 640 | 669 | 640 | 658 | 12,000 | 658 |
| 1999-06-11 | 650 | 650 | 626 | 631 | 33,000 | 631 |
| 1999-06-10 | 649 | 650 | 620 | 649 | 65,000 | 649 |
| 1999-06-09 | 650 | 660 | 650 | 650 | 12,000 | 650 |
| 1999-06-08 | 650 | 650 | 645 | 650 | 18,000 | 650 |
| 1999-06-07 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1999-06-04 | 660 | 670 | 650 | 650 | 25,000 | 650 |
| 1999-06-03 | 620 | 650 | 620 | 650 | 9,000 | 650 |
| 1999-06-02 | 610 | 620 | 610 | 620 | 15,000 | 620 |
| 1999-06-01 | 610 | 610 | 602 | 610 | 14,000 | 610 |
| 1999-05-31 | 610 | 611 | 610 | 610 | 7,000 | 610 |
| 1999-05-28 | 610 | 610 | 600 | 610 | 21,000 | 610 |
| 1999-05-27 | 610 | 615 | 601 | 601 | 16,000 | 601 |
| 1999-05-26 | 614 | 620 | 610 | 610 | 27,000 | 610 |
| 1999-05-25 | 619 | 619 | 611 | 614 | 15,000 | 614 |
| 1999-05-24 | 620 | 623 | 620 | 620 | 14,000 | 620 |
| 1999-05-21 | 630 | 630 | 628 | 630 | 10,000 | 630 |
| 1999-05-20 | 620 | 645 | 620 | 640 | 37,000 | 640 |
| 1999-05-19 | 640 | 640 | 620 | 620 | 16,000 | 620 |
| 1999-05-18 | 640 | 640 | 625 | 630 | 18,000 | 630 |
| 1999-05-17 | 655 | 655 | 640 | 640 | 32,000 | 640 |
| 1999-05-14 | 679 | 680 | 655 | 655 | 20,000 | 655 |
| 1999-05-13 | 695 | 695 | 685 | 685 | 3,000 | 685 |
| 1999-05-12 | 670 | 695 | 670 | 695 | 52,000 | 695 |
| 1999-05-11 | 683 | 683 | 662 | 670 | 21,000 | 670 |
| 1999-05-10 | 680 | 690 | 670 | 690 | 20,000 | 690 |
| 1999-05-07 | 680 | 710 | 680 | 680 | 72,000 | 680 |
| 1999-05-06 | 680 | 708 | 680 | 700 | 66,000 | 700 |
| 1999-04-30 | 710 | 710 | 660 | 680 | 51,000 | 680 |
| 1999-04-28 | 670 | 700 | 670 | 692 | 97,000 | 692 |
| 1999-04-27 | 640 | 685 | 640 | 660 | 79,000 | 660 |
| 1999-04-26 | 610 | 650 | 610 | 632 | 42,000 | 632 |
| 1999-04-23 | 610 | 619 | 605 | 610 | 30,000 | 610 |
| 1999-04-22 | 601 | 620 | 601 | 607 | 50,000 | 607 |
| 1999-04-21 | 620 | 620 | 600 | 600 | 28,000 | 600 |
| 1999-04-20 | 640 | 640 | 614 | 614 | 40,000 | 614 |
| 1999-04-19 | 641 | 645 | 636 | 640 | 22,000 | 640 |
| 1999-04-16 | 640 | 645 | 635 | 640 | 26,000 | 640 |
| 1999-04-15 | 655 | 660 | 641 | 641 | 55,000 | 641 |
| 1999-04-14 | 660 | 675 | 651 | 655 | 141,000 | 655 |
| 1999-04-13 | 665 | 670 | 660 | 660 | 41,000 | 660 |
| 1999-04-12 | 670 | 670 | 660 | 665 | 29,000 | 665 |
| 1999-04-09 | 680 | 680 | 665 | 665 | 40,000 | 665 |
| 1999-04-08 | 680 | 680 | 665 | 680 | 62,000 | 680 |
| 1999-04-07 | 673 | 700 | 673 | 675 | 37,000 | 675 |
| 1999-04-06 | 750 | 750 | 671 | 671 | 82,000 | 671 |
| 1999-04-05 | 710 | 750 | 695 | 750 | 84,000 | 750 |
| 1999-04-02 | 641 | 670 | 635 | 670 | 97,000 | 670 |
| 1999-04-01 | 614 | 650 | 614 | 635 | 100,000 | 635 |
| 1999-03-31 | 650 | 660 | 590 | 614 | 111,000 | 614 |
| 1999-03-30 | 689 | 689 | 640 | 660 | 50,000 | 660 |
| 1999-03-29 | 730 | 731 | 695 | 700 | 21,000 | 700 |
| 1999-03-26 | 770 | 770 | 745 | 770 | 253,000 | 770 |
| 1999-03-25 | 775 | 780 | 765 | 770 | 233,000 | 770 |
| 1999-03-24 | 730 | 780 | 700 | 780 | 394,000 | 780 |
| 1999-03-23 | 630 | 730 | 630 | 730 | 318,000 | 730 |
| 1999-03-19 | 550 | 630 | 546 | 630 | 74,000 | 630 |
| 1999-03-18 | 531 | 550 | 530 | 540 | 84,000 | 540 |
| 1999-03-17 | 540 | 540 | 520 | 520 | 49,000 | 520 |
| 1999-03-16 | 530 | 540 | 526 | 535 | 78,000 | 535 |
| 1999-03-15 | 522 | 540 | 521 | 530 | 59,000 | 530 |
| 1999-03-12 | 495 | 520 | 493 | 510 | 101,000 | 510 |
| 1999-03-11 | 490 | 495 | 490 | 490 | 32,000 | 490 |
| 1999-03-10 | 485 | 491 | 482 | 491 | 32,000 | 491 |
| 1999-03-09 | 484 | 484 | 480 | 480 | 11,000 | 480 |
| 1999-03-08 | 485 | 485 | 478 | 484 | 23,000 | 484 |
| 1999-03-05 | 462 | 482 | 460 | 479 | 18,000 | 479 |
| 1999-03-04 | 480 | 482 | 475 | 482 | 16,000 | 482 |
| 1999-03-03 | 482 | 490 | 480 | 480 | 26,000 | 480 |
| 1999-03-02 | 482 | 485 | 480 | 480 | 13,000 | 480 |
| 1999-03-01 | 484 | 485 | 480 | 481 | 14,000 | 481 |
| 1999-02-26 | 490 | 495 | 486 | 486 | 39,000 | 486 |
| 1999-02-25 | 481 | 490 | 481 | 490 | 23,000 | 490 |
| 1999-02-24 | 498 | 498 | 480 | 480 | 16,000 | 480 |
| 1999-02-23 | 500 | 500 | 485 | 490 | 42,000 | 490 |
| 1999-02-22 | 460 | 500 | 460 | 498 | 52,000 | 498 |
| 1999-02-19 | 470 | 470 | 451 | 460 | 27,000 | 460 |
| 1999-02-18 | 440 | 475 | 440 | 470 | 43,000 | 470 |
| 1999-02-17 | 469 | 469 | 435 | 436 | 29,000 | 436 |
| 1999-02-16 | 480 | 480 | 460 | 470 | 10,000 | 470 |
| 1999-02-15 | 480 | 480 | 465 | 470 | 51,000 | 470 |
| 1999-02-12 | 475 | 490 | 470 | 480 | 48,000 | 480 |
| 1999-02-10 | 480 | 510 | 475 | 480 | 221,000 | 480 |
| 1999-02-09 | 445 | 484 | 445 | 475 | 193,000 | 475 |
| 1999-02-08 | 445 | 450 | 440 | 445 | 127,000 | 445 |
| 1999-02-05 | 440 | 444 | 435 | 440 | 62,000 | 440 |
| 1999-02-04 | 435 | 440 | 420 | 440 | 68,000 | 440 |
| 1999-02-03 | 443 | 443 | 435 | 439 | 54,000 | 439 |
| 1999-02-02 | 440 | 447 | 435 | 444 | 118,000 | 444 |
| 1999-02-01 | 416 | 441 | 416 | 440 | 120,000 | 440 |
| 1999-01-29 | 402 | 415 | 402 | 410 | 30,000 | 410 |
| 1999-01-28 | 400 | 401 | 400 | 401 | 63,000 | 401 |
| 1999-01-27 | 401 | 405 | 400 | 400 | 45,000 | 400 |
| 1999-01-26 | 401 | 405 | 401 | 401 | 54,000 | 401 |
| 1999-01-25 | 405 | 405 | 401 | 401 | 43,000 | 401 |
| 1999-01-22 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 1999-01-21 | 420 | 420 | 405 | 405 | 28,000 | 405 |
| 1999-01-20 | 401 | 410 | 401 | 409 | 44,000 | 409 |
| 1999-01-19 | 410 | 410 | 400 | 400 | 15,000 | 400 |
| 1999-01-18 | 410 | 420 | 410 | 410 | 6,000 | 410 |
| 1999-01-14 | 400 | 410 | 400 | 410 | 10,000 | 410 |
| 1999-01-13 | 405 | 405 | 401 | 401 | 10,000 | 401 |
| 1999-01-12 | 420 | 420 | 405 | 405 | 21,000 | 405 |
| 1999-01-11 | 430 | 430 | 420 | 420 | 13,000 | 420 |
| 1999-01-08 | 440 | 440 | 430 | 430 | 7,000 | 430 |
| 1999-01-07 | 445 | 448 | 440 | 441 | 20,000 | 441 |
| 1999-01-06 | 431 | 450 | 430 | 440 | 43,000 | 440 |
| 1999-01-05 | 440 | 440 | 422 | 422 | 14,000 | 422 |
| 1999-01-04 | 432 | 432 | 430 | 430 | 5,000 | 430 |
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