1873 (株)日本ハウスホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 317 | 317 | 317 | 317 | 19,000 | 317 |
| 2000-12-28 | 312 | 317 | 312 | 317 | 9,000 | 317 |
| 2000-12-27 | 302 | 312 | 302 | 312 | 10,000 | 312 |
| 2000-12-26 | 313 | 313 | 301 | 302 | 10,000 | 302 |
| 2000-12-25 | 340 | 340 | 302 | 314 | 39,000 | 314 |
| 2000-12-22 | 336 | 341 | 335 | 340 | 29,000 | 340 |
| 2000-12-21 | 320 | 335 | 320 | 333 | 40,000 | 333 |
| 2000-12-20 | 300 | 311 | 300 | 311 | 17,000 | 311 |
| 2000-12-19 | 298 | 300 | 295 | 300 | 11,000 | 300 |
| 2000-12-18 | 287 | 295 | 287 | 295 | 10,000 | 295 |
| 2000-12-15 | 284 | 285 | 284 | 285 | 13,000 | 285 |
| 2000-12-14 | 284 | 286 | 284 | 284 | 88,000 | 284 |
| 2000-12-13 | 283 | 284 | 281 | 284 | 19,000 | 284 |
| 2000-12-12 | 283 | 284 | 283 | 283 | 7,000 | 283 |
| 2000-12-11 | 281 | 282 | 281 | 282 | 6,000 | 282 |
| 2000-12-08 | 280 | 281 | 280 | 280 | 6,000 | 280 |
| 2000-12-07 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2000-12-06 | 280 | 281 | 280 | 280 | 3,000 | 280 |
| 2000-12-05 | 281 | 282 | 281 | 282 | 15,000 | 282 |
| 2000-12-04 | 284 | 284 | 280 | 282 | 7,000 | 282 |
| 2000-12-01 | 283 | 283 | 283 | 283 | 6,000 | 283 |
| 2000-11-30 | 283 | 283 | 281 | 283 | 13,000 | 283 |
| 2000-11-29 | 283 | 283 | 283 | 283 | 9,000 | 283 |
| 2000-11-28 | 283 | 283 | 283 | 283 | 18,000 | 283 |
| 2000-11-27 | 280 | 283 | 280 | 283 | 14,000 | 283 |
| 2000-11-24 | 280 | 281 | 280 | 280 | 7,000 | 280 |
| 2000-11-22 | 292 | 292 | 290 | 290 | 11,000 | 290 |
| 2000-11-21 | 293 | 295 | 290 | 292 | 34,000 | 292 |
| 2000-11-20 | 293 | 293 | 293 | 293 | 16,000 | 293 |
| 2000-11-17 | 295 | 295 | 293 | 293 | 8,000 | 293 |
| 2000-11-16 | 295 | 295 | 291 | 291 | 20,000 | 291 |
| 2000-11-15 | 292 | 295 | 290 | 295 | 17,000 | 295 |
| 2000-11-14 | 291 | 295 | 291 | 291 | 12,000 | 291 |
| 2000-11-13 | 290 | 291 | 290 | 291 | 6,000 | 291 |
| 2000-11-10 | 300 | 300 | 300 | 300 | 19,000 | 300 |
| 2000-11-09 | 304 | 305 | 300 | 301 | 15,000 | 301 |
| 2000-11-08 | 310 | 310 | 304 | 304 | 11,000 | 304 |
| 2000-11-07 | 320 | 320 | 311 | 311 | 4,000 | 311 |
| 2000-11-06 | 310 | 320 | 310 | 320 | 26,000 | 320 |
| 2000-11-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-11-01 | 320 | 320 | 315 | 320 | 14,000 | 320 |
| 2000-10-31 | 325 | 326 | 320 | 320 | 9,000 | 320 |
| 2000-10-30 | 310 | 324 | 300 | 320 | 79,000 | 320 |
| 2000-10-27 | 357 | 357 | 311 | 315 | 37,000 | 315 |
| 2000-10-26 | 375 | 375 | 355 | 360 | 57,000 | 360 |
| 2000-10-25 | 391 | 393 | 390 | 390 | 51,000 | 390 |
| 2000-10-24 | 386 | 390 | 386 | 389 | 23,000 | 389 |
| 2000-10-23 | 380 | 389 | 380 | 381 | 47,000 | 381 |
| 2000-10-20 | 380 | 385 | 380 | 380 | 20,000 | 380 |
| 2000-10-19 | 378 | 382 | 377 | 380 | 18,000 | 380 |
| 2000-10-18 | 398 | 398 | 375 | 381 | 29,000 | 381 |
| 2000-10-17 | 399 | 399 | 398 | 398 | 4,000 | 398 |
| 2000-10-16 | 400 | 400 | 396 | 400 | 12,000 | 400 |
| 2000-10-13 | 400 | 403 | 400 | 403 | 9,000 | 403 |
| 2000-10-12 | 400 | 400 | 381 | 400 | 24,000 | 400 |
| 2000-10-11 | 414 | 414 | 400 | 400 | 22,000 | 400 |
| 2000-10-10 | 414 | 415 | 414 | 414 | 29,000 | 414 |
| 2000-10-06 | 409 | 414 | 409 | 414 | 29,000 | 414 |
| 2000-10-05 | 404 | 410 | 404 | 409 | 22,000 | 409 |
| 2000-10-04 | 401 | 405 | 401 | 404 | 10,000 | 404 |
| 2000-10-03 | 398 | 400 | 398 | 400 | 17,000 | 400 |
| 2000-10-02 | 385 | 398 | 385 | 398 | 12,000 | 398 |
| 2000-09-29 | 377 | 379 | 377 | 379 | 829,000 | 379 |
| 2000-09-28 | 376 | 377 | 376 | 377 | 3,000 | 377 |
| 2000-09-27 | 375 | 380 | 375 | 377 | 18,000 | 377 |
| 2000-09-26 | 371 | 375 | 371 | 374 | 17,000 | 374 |
| 2000-09-25 | 374 | 374 | 371 | 371 | 7,000 | 371 |
| 2000-09-22 | 372 | 373 | 372 | 373 | 17,000 | 373 |
| 2000-09-21 | 372 | 373 | 371 | 373 | 19,000 | 373 |
| 2000-09-20 | 371 | 374 | 371 | 372 | 43,000 | 372 |
| 2000-09-19 | 382 | 382 | 370 | 371 | 21,000 | 371 |
| 2000-09-18 | 382 | 382 | 381 | 381 | 3,000 | 381 |
| 2000-09-14 | 380 | 383 | 380 | 383 | 2,000 | 383 |
| 2000-09-13 | 378 | 382 | 378 | 382 | 9,000 | 382 |
| 2000-09-12 | 381 | 381 | 380 | 380 | 12,000 | 380 |
| 2000-09-11 | 380 | 382 | 380 | 382 | 5,000 | 382 |
| 2000-09-08 | 377 | 380 | 377 | 380 | 4,000 | 380 |
| 2000-09-07 | 382 | 382 | 377 | 381 | 18,000 | 381 |
| 2000-09-06 | 376 | 390 | 376 | 381 | 37,000 | 381 |
| 2000-09-05 | 385 | 385 | 375 | 376 | 37,000 | 376 |
| 2000-09-04 | 390 | 390 | 385 | 385 | 35,000 | 385 |
| 2000-09-01 | 399 | 400 | 390 | 390 | 21,000 | 390 |
| 2000-08-31 | 400 | 400 | 399 | 399 | 12,000 | 399 |
| 2000-08-30 | 400 | 402 | 400 | 401 | 17,000 | 401 |
| 2000-08-29 | 400 | 401 | 400 | 401 | 21,000 | 401 |
| 2000-08-28 | 402 | 403 | 400 | 401 | 40,000 | 401 |
| 2000-08-25 | 400 | 402 | 400 | 402 | 15,000 | 402 |
| 2000-08-24 | 400 | 401 | 400 | 400 | 17,000 | 400 |
| 2000-08-23 | 402 | 402 | 400 | 400 | 48,000 | 400 |
| 2000-08-22 | 403 | 403 | 401 | 402 | 20,000 | 402 |
| 2000-08-21 | 401 | 403 | 401 | 401 | 48,000 | 401 |
| 2000-08-18 | 401 | 405 | 401 | 401 | 13,000 | 401 |
| 2000-08-17 | 401 | 401 | 400 | 401 | 12,000 | 401 |
| 2000-08-16 | 401 | 401 | 400 | 400 | 69,000 | 400 |
| 2000-08-15 | 401 | 402 | 400 | 401 | 13,000 | 401 |
| 2000-08-14 | 403 | 403 | 400 | 401 | 19,000 | 401 |
| 2000-08-11 | 403 | 403 | 402 | 403 | 9,000 | 403 |
| 2000-08-10 | 403 | 403 | 403 | 403 | 6,000 | 403 |
| 2000-08-09 | 406 | 406 | 402 | 403 | 12,000 | 403 |
| 2000-08-08 | 405 | 406 | 405 | 406 | 11,000 | 406 |
| 2000-08-07 | 404 | 404 | 402 | 403 | 19,000 | 403 |
| 2000-08-04 | 401 | 403 | 401 | 403 | 10,000 | 403 |
| 2000-08-03 | 404 | 404 | 403 | 403 | 25,000 | 403 |
| 2000-08-02 | 406 | 406 | 405 | 406 | 5,000 | 406 |
| 2000-08-01 | 403 | 410 | 403 | 410 | 15,000 | 410 |
| 2000-07-31 | 405 | 405 | 402 | 403 | 20,000 | 403 |
| 2000-07-28 | 410 | 410 | 405 | 405 | 30,000 | 405 |
| 2000-07-27 | 416 | 416 | 412 | 412 | 5,000 | 412 |
| 2000-07-26 | 415 | 424 | 415 | 416 | 27,000 | 416 |
| 2000-07-25 | 420 | 422 | 410 | 415 | 13,000 | 415 |
| 2000-07-24 | 425 | 425 | 420 | 420 | 7,000 | 420 |
| 2000-07-21 | 430 | 435 | 420 | 420 | 36,000 | 420 |
| 2000-07-19 | 426 | 440 | 426 | 430 | 40,000 | 430 |
| 2000-07-18 | 416 | 426 | 416 | 426 | 32,000 | 426 |
| 2000-07-17 | 415 | 416 | 415 | 416 | 18,000 | 416 |
| 2000-07-14 | 410 | 418 | 410 | 410 | 17,000 | 410 |
| 2000-07-13 | 408 | 411 | 408 | 410 | 21,000 | 410 |
| 2000-07-12 | 409 | 409 | 407 | 407 | 22,000 | 407 |
| 2000-07-11 | 410 | 410 | 408 | 409 | 22,000 | 409 |
| 2000-07-10 | 412 | 412 | 408 | 410 | 40,000 | 410 |
| 2000-07-07 | 411 | 411 | 405 | 411 | 75,000 | 411 |
| 2000-07-06 | 416 | 418 | 415 | 417 | 21,000 | 417 |
| 2000-07-05 | 418 | 418 | 415 | 416 | 27,000 | 416 |
| 2000-07-04 | 412 | 420 | 412 | 418 | 49,000 | 418 |
| 2000-07-03 | 422 | 430 | 410 | 410 | 64,000 | 410 |
| 2000-06-30 | 450 | 451 | 440 | 440 | 23,000 | 440 |
| 2000-06-29 | 430 | 463 | 430 | 451 | 23,000 | 451 |
| 2000-06-28 | 417 | 427 | 417 | 427 | 11,000 | 427 |
| 2000-06-27 | 416 | 416 | 408 | 410 | 6,000 | 410 |
| 2000-06-26 | 403 | 407 | 403 | 407 | 18,000 | 407 |
| 2000-06-23 | 401 | 405 | 401 | 403 | 49,000 | 403 |
| 2000-06-22 | 405 | 405 | 402 | 405 | 22,000 | 405 |
| 2000-06-21 | 401 | 405 | 401 | 405 | 32,000 | 405 |
| 2000-06-20 | 405 | 405 | 401 | 401 | 50,000 | 401 |
| 2000-06-19 | 405 | 405 | 402 | 405 | 18,000 | 405 |
| 2000-06-16 | 406 | 407 | 404 | 404 | 20,000 | 404 |
| 2000-06-15 | 406 | 406 | 400 | 405 | 41,000 | 405 |
| 2000-06-14 | 403 | 406 | 402 | 403 | 34,000 | 403 |
| 2000-06-13 | 403 | 406 | 403 | 403 | 30,000 | 403 |
| 2000-06-12 | 402 | 403 | 402 | 403 | 27,000 | 403 |
| 2000-06-09 | 404 | 404 | 401 | 402 | 8,000 | 402 |
| 2000-06-08 | 407 | 407 | 404 | 404 | 5,000 | 404 |
| 2000-06-07 | 401 | 404 | 400 | 402 | 21,000 | 402 |
| 2000-06-06 | 402 | 403 | 401 | 401 | 18,000 | 401 |
| 2000-06-05 | 401 | 402 | 400 | 402 | 21,000 | 402 |
| 2000-06-02 | 404 | 404 | 401 | 401 | 34,000 | 401 |
| 2000-06-01 | 401 | 403 | 401 | 403 | 27,000 | 403 |
| 2000-05-31 | 401 | 404 | 401 | 401 | 33,000 | 401 |
| 2000-05-30 | 409 | 410 | 401 | 401 | 22,000 | 401 |
| 2000-05-29 | 410 | 415 | 400 | 405 | 21,000 | 405 |
| 2000-05-26 | 411 | 411 | 410 | 410 | 50,000 | 410 |
| 2000-05-25 | 415 | 415 | 410 | 410 | 18,000 | 410 |
| 2000-05-24 | 420 | 420 | 410 | 415 | 26,000 | 415 |
| 2000-05-23 | 421 | 428 | 420 | 420 | 40,000 | 420 |
| 2000-05-22 | 421 | 425 | 421 | 421 | 18,000 | 421 |
| 2000-05-19 | 430 | 430 | 421 | 421 | 29,000 | 421 |
| 2000-05-18 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-05-17 | 424 | 434 | 424 | 430 | 10,000 | 430 |
| 2000-05-16 | 420 | 424 | 420 | 424 | 11,000 | 424 |
| 2000-05-15 | 422 | 422 | 420 | 420 | 12,000 | 420 |
| 2000-05-12 | 421 | 422 | 420 | 422 | 5,000 | 422 |
| 2000-05-11 | 421 | 423 | 420 | 420 | 19,000 | 420 |
| 2000-05-10 | 421 | 421 | 420 | 421 | 16,000 | 421 |
| 2000-05-09 | 420 | 421 | 420 | 421 | 7,000 | 421 |
| 2000-05-08 | 424 | 424 | 420 | 423 | 24,000 | 423 |
| 2000-05-02 | 438 | 438 | 424 | 424 | 11,000 | 424 |
| 2000-05-01 | 426 | 430 | 420 | 420 | 11,000 | 420 |
| 2000-04-28 | 439 | 439 | 420 | 420 | 21,000 | 420 |
| 2000-04-27 | 430 | 439 | 430 | 439 | 13,000 | 439 |
| 2000-04-26 | 425 | 430 | 425 | 430 | 25,000 | 430 |
| 2000-04-25 | 420 | 425 | 420 | 425 | 8,000 | 425 |
| 2000-04-24 | 421 | 421 | 420 | 420 | 25,000 | 420 |
| 2000-04-21 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2000-04-20 | 420 | 420 | 420 | 420 | 35,000 | 420 |
| 2000-04-19 | 421 | 425 | 420 | 420 | 21,000 | 420 |
| 2000-04-18 | 410 | 438 | 410 | 420 | 31,000 | 420 |
| 2000-04-17 | 430 | 430 | 400 | 400 | 35,000 | 400 |
| 2000-04-14 | 445 | 445 | 440 | 440 | 17,000 | 440 |
| 2000-04-13 | 440 | 445 | 440 | 440 | 30,000 | 440 |
| 2000-04-12 | 447 | 448 | 440 | 440 | 42,000 | 440 |
| 2000-04-11 | 450 | 450 | 447 | 447 | 12,000 | 447 |
| 2000-04-10 | 450 | 450 | 447 | 450 | 12,000 | 450 |
| 2000-04-07 | 450 | 450 | 445 | 450 | 19,000 | 450 |
| 2000-04-06 | 450 | 450 | 447 | 450 | 21,000 | 450 |
| 2000-04-05 | 450 | 455 | 450 | 450 | 46,000 | 450 |
| 2000-04-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-04-03 | 450 | 460 | 450 | 450 | 18,000 | 450 |
| 2000-03-31 | 445 | 450 | 445 | 450 | 8,000 | 450 |
| 2000-03-30 | 450 | 450 | 445 | 445 | 50,000 | 445 |
| 2000-03-29 | 446 | 450 | 446 | 450 | 14,000 | 450 |
| 2000-03-28 | 443 | 444 | 443 | 443 | 4,000 | 443 |
| 2000-03-27 | 431 | 443 | 431 | 443 | 11,000 | 443 |
| 2000-03-24 | 450 | 450 | 430 | 430 | 46,000 | 430 |
| 2000-03-23 | 450 | 450 | 440 | 440 | 28,000 | 440 |
| 2000-03-22 | 440 | 445 | 439 | 440 | 66,000 | 440 |
| 2000-03-21 | 432 | 439 | 432 | 439 | 15,000 | 439 |
| 2000-03-17 | 442 | 442 | 432 | 432 | 16,000 | 432 |
| 2000-03-16 | 440 | 440 | 430 | 432 | 26,000 | 432 |
| 2000-03-15 | 445 | 446 | 440 | 440 | 21,000 | 440 |
| 2000-03-14 | 445 | 450 | 445 | 446 | 12,000 | 446 |
| 2000-03-13 | 445 | 446 | 445 | 445 | 10,000 | 445 |
| 2000-03-10 | 460 | 460 | 445 | 445 | 6,000 | 445 |
| 2000-03-09 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 2000-03-08 | 465 | 467 | 465 | 467 | 6,000 | 467 |
| 2000-03-07 | 460 | 467 | 460 | 467 | 11,000 | 467 |
| 2000-03-06 | 470 | 470 | 460 | 463 | 19,000 | 463 |
| 2000-03-03 | 467 | 470 | 467 | 470 | 10,000 | 470 |
| 2000-03-02 | 461 | 466 | 461 | 466 | 9,000 | 466 |
| 2000-03-01 | 460 | 460 | 460 | 460 | 17,000 | 460 |
| 2000-02-29 | 459 | 459 | 458 | 459 | 12,000 | 459 |
| 2000-02-28 | 446 | 450 | 446 | 450 | 37,000 | 450 |
| 2000-02-25 | 440 | 449 | 440 | 446 | 11,000 | 446 |
| 2000-02-24 | 440 | 445 | 440 | 440 | 13,000 | 440 |
| 2000-02-23 | 441 | 450 | 440 | 440 | 26,000 | 440 |
| 2000-02-22 | 450 | 450 | 441 | 441 | 28,000 | 441 |
| 2000-02-21 | 450 | 450 | 450 | 450 | 29,000 | 450 |
| 2000-02-18 | 450 | 459 | 441 | 450 | 18,000 | 450 |
| 2000-02-17 | 450 | 460 | 441 | 441 | 11,000 | 441 |
| 2000-02-16 | 450 | 450 | 440 | 440 | 15,000 | 440 |
| 2000-02-15 | 470 | 470 | 450 | 450 | 22,000 | 450 |
| 2000-02-14 | 471 | 471 | 470 | 470 | 24,000 | 470 |
| 2000-02-10 | 490 | 490 | 470 | 471 | 10,000 | 471 |
| 2000-02-09 | 502 | 505 | 487 | 490 | 26,000 | 490 |
| 2000-02-08 | 490 | 519 | 490 | 500 | 63,000 | 500 |
| 2000-02-07 | 488 | 490 | 488 | 490 | 118,000 | 490 |
| 2000-02-04 | 486 | 489 | 485 | 487 | 73,000 | 487 |
| 2000-02-03 | 470 | 490 | 470 | 485 | 38,000 | 485 |
| 2000-02-02 | 459 | 465 | 459 | 460 | 15,000 | 460 |
| 2000-02-01 | 460 | 463 | 459 | 459 | 11,000 | 459 |
| 2000-01-31 | 460 | 460 | 451 | 459 | 22,000 | 459 |
| 2000-01-28 | 461 | 461 | 454 | 458 | 20,000 | 458 |
| 2000-01-27 | 461 | 462 | 460 | 460 | 4,000 | 460 |
| 2000-01-26 | 451 | 465 | 451 | 454 | 45,000 | 454 |
| 2000-01-25 | 450 | 459 | 450 | 451 | 16,000 | 451 |
| 2000-01-24 | 460 | 460 | 450 | 450 | 8,000 | 450 |
| 2000-01-21 | 460 | 461 | 450 | 460 | 32,000 | 460 |
| 2000-01-20 | 459 | 464 | 459 | 460 | 33,000 | 460 |
| 2000-01-19 | 446 | 460 | 445 | 460 | 19,000 | 460 |
| 2000-01-18 | 445 | 445 | 440 | 441 | 137,000 | 441 |
| 2000-01-17 | 450 | 455 | 440 | 440 | 84,000 | 440 |
| 2000-01-14 | 451 | 451 | 450 | 450 | 36,000 | 450 |
| 2000-01-13 | 465 | 468 | 450 | 450 | 37,000 | 450 |
| 2000-01-12 | 448 | 469 | 445 | 469 | 15,000 | 469 |
| 2000-01-11 | 449 | 450 | 448 | 448 | 12,000 | 448 |
| 2000-01-07 | 445 | 448 | 445 | 448 | 15,000 | 448 |
| 2000-01-06 | 450 | 450 | 441 | 445 | 33,000 | 445 |
| 2000-01-05 | 450 | 455 | 450 | 451 | 26,000 | 451 |
| 2000-01-04 | 460 | 460 | 450 | 450 | 17,000 | 450 |
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