1873 (株)日本ハウスホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 200 | 205 | 200 | 200 | 20,000 | 200 |
| 2001-12-26 | 206 | 207 | 206 | 206 | 46,000 | 206 |
| 2001-12-25 | 206 | 206 | 193 | 193 | 41,000 | 193 |
| 2001-12-21 | 193 | 199 | 193 | 193 | 8,000 | 193 |
| 2001-12-20 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2001-12-19 | 172 | 172 | 170 | 170 | 9,000 | 170 |
| 2001-12-18 | 194 | 194 | 174 | 175 | 6,000 | 175 |
| 2001-12-17 | 200 | 200 | 195 | 195 | 3,000 | 195 |
| 2001-12-14 | 212 | 215 | 200 | 200 | 39,000 | 200 |
| 2001-12-13 | 199 | 199 | 199 | 199 | 116,000 | 199 |
| 2001-12-12 | 185 | 186 | 185 | 186 | 5,000 | 186 |
| 2001-12-11 | 186 | 186 | 175 | 186 | 16,000 | 186 |
| 2001-12-10 | 181 | 186 | 181 | 186 | 8,000 | 186 |
| 2001-12-07 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2001-12-06 | 180 | 183 | 180 | 183 | 2,000 | 183 |
| 2001-12-04 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-12-03 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-11-30 | 206 | 206 | 185 | 185 | 5,000 | 185 |
| 2001-11-29 | 206 | 206 | 206 | 206 | 5,000 | 206 |
| 2001-11-28 | 208 | 208 | 200 | 207 | 16,000 | 207 |
| 2001-11-27 | 218 | 218 | 200 | 210 | 66,000 | 210 |
| 2001-11-26 | 200 | 205 | 199 | 205 | 17,000 | 205 |
| 2001-11-22 | 195 | 200 | 194 | 199 | 15,000 | 199 |
| 2001-11-21 | 200 | 200 | 191 | 195 | 69,000 | 195 |
| 2001-11-20 | 188 | 190 | 188 | 190 | 14,000 | 190 |
| 2001-11-19 | 163 | 175 | 163 | 175 | 9,000 | 175 |
| 2001-11-16 | 151 | 160 | 151 | 160 | 31,000 | 160 |
| 2001-11-15 | 161 | 161 | 150 | 150 | 32,000 | 150 |
| 2001-11-14 | 170 | 170 | 165 | 165 | 16,000 | 165 |
| 2001-11-13 | 178 | 180 | 166 | 170 | 32,000 | 170 |
| 2001-11-12 | 190 | 190 | 176 | 180 | 47,000 | 180 |
| 2001-11-09 | 192 | 192 | 191 | 191 | 5,000 | 191 |
| 2001-11-08 | 195 | 195 | 190 | 191 | 5,000 | 191 |
| 2001-11-07 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-11-06 | 200 | 200 | 196 | 200 | 5,000 | 200 |
| 2001-11-05 | 202 | 202 | 200 | 200 | 2,000 | 200 |
| 2001-11-02 | 200 | 205 | 198 | 205 | 28,000 | 205 |
| 2001-11-01 | 200 | 201 | 200 | 200 | 16,000 | 200 |
| 2001-10-31 | 200 | 200 | 197 | 200 | 8,000 | 200 |
| 2001-10-30 | 209 | 209 | 205 | 205 | 11,000 | 205 |
| 2001-10-29 | 209 | 210 | 209 | 210 | 8,000 | 210 |
| 2001-10-26 | 224 | 228 | 207 | 209 | 49,000 | 209 |
| 2001-10-25 | 210 | 210 | 207 | 210 | 13,000 | 210 |
| 2001-10-24 | 206 | 210 | 205 | 210 | 10,000 | 210 |
| 2001-10-23 | 205 | 207 | 205 | 207 | 19,000 | 207 |
| 2001-10-22 | 217 | 222 | 205 | 222 | 48,000 | 222 |
| 2001-10-19 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2001-10-18 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 2001-10-17 | 203 | 205 | 203 | 205 | 5,000 | 205 |
| 2001-10-16 | 205 | 205 | 201 | 203 | 5,000 | 203 |
| 2001-10-15 | 206 | 206 | 205 | 205 | 28,000 | 205 |
| 2001-10-12 | 205 | 206 | 205 | 205 | 6,000 | 205 |
| 2001-10-11 | 205 | 205 | 205 | 205 | 23,000 | 205 |
| 2001-10-10 | 202 | 205 | 202 | 205 | 10,000 | 205 |
| 2001-10-09 | 200 | 203 | 195 | 202 | 57,000 | 202 |
| 2001-10-05 | 198 | 200 | 193 | 200 | 73,000 | 200 |
| 2001-10-04 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2001-10-03 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2001-10-02 | 200 | 200 | 198 | 198 | 4,000 | 198 |
| 2001-10-01 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2001-09-28 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2001-09-27 | 205 | 205 | 198 | 198 | 17,000 | 198 |
| 2001-09-26 | 210 | 210 | 198 | 205 | 44,000 | 205 |
| 2001-09-25 | 197 | 210 | 196 | 205 | 12,000 | 205 |
| 2001-09-21 | 200 | 202 | 196 | 196 | 17,000 | 196 |
| 2001-09-20 | 211 | 211 | 200 | 200 | 47,000 | 200 |
| 2001-09-19 | 205 | 206 | 196 | 206 | 58,000 | 206 |
| 2001-09-18 | 208 | 209 | 202 | 209 | 14,000 | 209 |
| 2001-09-17 | 210 | 210 | 201 | 210 | 14,000 | 210 |
| 2001-09-14 | 205 | 210 | 200 | 210 | 8,000 | 210 |
| 2001-09-13 | 205 | 205 | 200 | 205 | 7,000 | 205 |
| 2001-09-12 | 205 | 205 | 194 | 195 | 27,000 | 195 |
| 2001-09-11 | 213 | 215 | 210 | 210 | 22,000 | 210 |
| 2001-09-10 | 220 | 220 | 212 | 212 | 46,000 | 212 |
| 2001-09-07 | 230 | 230 | 217 | 229 | 55,000 | 229 |
| 2001-09-06 | 260 | 260 | 211 | 230 | 83,000 | 230 |
| 2001-09-05 | 279 | 279 | 270 | 275 | 21,000 | 275 |
| 2001-09-04 | 280 | 280 | 274 | 274 | 24,000 | 274 |
| 2001-09-03 | 282 | 282 | 280 | 280 | 14,000 | 280 |
| 2001-08-31 | 285 | 285 | 283 | 283 | 13,000 | 283 |
| 2001-08-30 | 285 | 286 | 285 | 285 | 22,000 | 285 |
| 2001-08-29 | 286 | 286 | 285 | 285 | 17,000 | 285 |
| 2001-08-28 | 285 | 290 | 285 | 290 | 43,000 | 290 |
| 2001-08-27 | 285 | 285 | 285 | 285 | 15,000 | 285 |
| 2001-08-24 | 282 | 285 | 282 | 285 | 16,000 | 285 |
| 2001-08-23 | 285 | 285 | 282 | 282 | 13,000 | 282 |
| 2001-08-22 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2001-08-21 | 280 | 291 | 280 | 290 | 30,000 | 290 |
| 2001-08-20 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 2001-08-17 | 285 | 289 | 280 | 280 | 7,000 | 280 |
| 2001-08-16 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-08-15 | 289 | 290 | 285 | 290 | 4,000 | 290 |
| 2001-08-14 | 290 | 290 | 280 | 290 | 13,000 | 290 |
| 2001-08-13 | 285 | 290 | 285 | 290 | 4,000 | 290 |
| 2001-08-10 | 289 | 289 | 285 | 285 | 5,000 | 285 |
| 2001-08-09 | 289 | 290 | 285 | 285 | 9,000 | 285 |
| 2001-08-08 | 285 | 290 | 285 | 290 | 14,000 | 290 |
| 2001-08-07 | 280 | 285 | 280 | 285 | 10,000 | 285 |
| 2001-08-06 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2001-08-03 | 281 | 281 | 275 | 275 | 5,000 | 275 |
| 2001-08-02 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2001-08-01 | 275 | 280 | 275 | 280 | 5,000 | 280 |
| 2001-07-31 | 276 | 276 | 275 | 275 | 7,000 | 275 |
| 2001-07-30 | 275 | 275 | 275 | 275 | 7,000 | 275 |
| 2001-07-27 | 285 | 285 | 276 | 276 | 17,000 | 276 |
| 2001-07-26 | 285 | 295 | 285 | 295 | 41,000 | 295 |
| 2001-07-25 | 283 | 285 | 280 | 285 | 11,000 | 285 |
| 2001-07-24 | 290 | 290 | 285 | 285 | 9,000 | 285 |
| 2001-07-23 | 288 | 298 | 288 | 290 | 43,000 | 290 |
| 2001-07-19 | 308 | 312 | 288 | 288 | 62,000 | 288 |
| 2001-07-18 | 300 | 314 | 300 | 308 | 88,000 | 308 |
| 2001-07-17 | 270 | 290 | 270 | 288 | 44,000 | 288 |
| 2001-07-16 | 272 | 275 | 270 | 270 | 17,000 | 270 |
| 2001-07-13 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2001-07-12 | 270 | 275 | 270 | 275 | 7,000 | 275 |
| 2001-07-11 | 270 | 274 | 265 | 274 | 16,000 | 274 |
| 2001-07-10 | 260 | 270 | 250 | 265 | 24,000 | 265 |
| 2001-07-09 | 270 | 270 | 260 | 260 | 30,000 | 260 |
| 2001-07-06 | 270 | 270 | 268 | 270 | 21,000 | 270 |
| 2001-07-05 | 265 | 270 | 265 | 270 | 10,000 | 270 |
| 2001-07-04 | 270 | 273 | 265 | 265 | 15,000 | 265 |
| 2001-07-03 | 280 | 280 | 273 | 273 | 19,000 | 273 |
| 2001-07-02 | 289 | 290 | 285 | 288 | 10,000 | 288 |
| 2001-06-29 | 295 | 295 | 281 | 294 | 28,000 | 294 |
| 2001-06-28 | 302 | 310 | 295 | 295 | 67,000 | 295 |
| 2001-06-27 | 285 | 301 | 281 | 299 | 109,000 | 299 |
| 2001-06-26 | 268 | 285 | 265 | 281 | 71,000 | 281 |
| 2001-06-25 | 248 | 265 | 248 | 265 | 57,000 | 265 |
| 2001-06-22 | 235 | 245 | 235 | 245 | 72,000 | 245 |
| 2001-06-21 | 243 | 243 | 231 | 235 | 103,000 | 235 |
| 2001-06-20 | 258 | 259 | 230 | 243 | 356,000 | 243 |
| 2001-06-19 | 263 | 263 | 263 | 263 | 83,000 | 263 |
| 2001-06-18 | 344 | 344 | 340 | 343 | 10,000 | 343 |
| 2001-06-15 | 343 | 344 | 340 | 341 | 18,000 | 341 |
| 2001-06-14 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-06-13 | 345 | 345 | 345 | 345 | 12,000 | 345 |
| 2001-06-12 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2001-06-11 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2001-06-08 | 342 | 345 | 342 | 345 | 4,000 | 345 |
| 2001-06-07 | 345 | 345 | 341 | 343 | 3,000 | 343 |
| 2001-06-06 | 345 | 346 | 345 | 346 | 3,000 | 346 |
| 2001-06-05 | 350 | 350 | 341 | 343 | 17,000 | 343 |
| 2001-06-04 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 2001-06-01 | 348 | 348 | 345 | 345 | 6,000 | 345 |
| 2001-05-31 | 345 | 346 | 345 | 346 | 3,000 | 346 |
| 2001-05-30 | 350 | 350 | 345 | 345 | 30,000 | 345 |
| 2001-05-29 | 341 | 350 | 341 | 350 | 13,000 | 350 |
| 2001-05-28 | 338 | 340 | 338 | 340 | 25,000 | 340 |
| 2001-05-25 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2001-05-24 | 339 | 339 | 330 | 339 | 26,000 | 339 |
| 2001-05-23 | 348 | 348 | 334 | 345 | 36,000 | 345 |
| 2001-05-22 | 349 | 349 | 347 | 348 | 23,000 | 348 |
| 2001-05-21 | 348 | 350 | 348 | 350 | 39,000 | 350 |
| 2001-05-18 | 350 | 350 | 348 | 348 | 22,000 | 348 |
| 2001-05-17 | 349 | 349 | 349 | 349 | 4,000 | 349 |
| 2001-05-16 | 351 | 351 | 341 | 342 | 25,000 | 342 |
| 2001-05-15 | 355 | 355 | 351 | 351 | 8,000 | 351 |
| 2001-05-14 | 352 | 353 | 351 | 353 | 13,000 | 353 |
| 2001-05-11 | 350 | 352 | 350 | 352 | 26,000 | 352 |
| 2001-05-10 | 355 | 355 | 350 | 350 | 27,000 | 350 |
| 2001-05-09 | 356 | 356 | 355 | 355 | 20,000 | 355 |
| 2001-05-08 | 357 | 357 | 355 | 356 | 24,000 | 356 |
| 2001-05-07 | 360 | 360 | 355 | 358 | 28,000 | 358 |
| 2001-05-02 | 365 | 365 | 359 | 360 | 29,000 | 360 |
| 2001-05-01 | 360 | 360 | 359 | 360 | 12,000 | 360 |
| 2001-04-27 | 355 | 358 | 355 | 358 | 7,000 | 358 |
| 2001-04-26 | 360 | 362 | 350 | 355 | 46,000 | 355 |
| 2001-04-25 | 355 | 360 | 355 | 360 | 16,000 | 360 |
| 2001-04-24 | 366 | 366 | 346 | 355 | 16,000 | 355 |
| 2001-04-23 | 346 | 366 | 345 | 366 | 47,000 | 366 |
| 2001-04-20 | 333 | 340 | 333 | 340 | 38,000 | 340 |
| 2001-04-19 | 331 | 333 | 326 | 333 | 27,000 | 333 |
| 2001-04-18 | 330 | 330 | 320 | 326 | 49,000 | 326 |
| 2001-04-17 | 333 | 333 | 325 | 330 | 38,000 | 330 |
| 2001-04-16 | 332 | 334 | 332 | 333 | 28,000 | 333 |
| 2001-04-13 | 335 | 335 | 332 | 332 | 19,000 | 332 |
| 2001-04-12 | 330 | 330 | 329 | 330 | 33,000 | 330 |
| 2001-04-11 | 332 | 333 | 330 | 330 | 41,000 | 330 |
| 2001-04-10 | 334 | 334 | 332 | 332 | 4,000 | 332 |
| 2001-04-09 | 330 | 334 | 327 | 334 | 22,000 | 334 |
| 2001-04-06 | 335 | 335 | 330 | 330 | 17,000 | 330 |
| 2001-04-05 | 335 | 335 | 320 | 334 | 30,000 | 334 |
| 2001-04-04 | 335 | 335 | 334 | 335 | 14,000 | 335 |
| 2001-04-03 | 335 | 335 | 335 | 335 | 8,000 | 335 |
| 2001-04-02 | 333 | 335 | 333 | 335 | 12,000 | 335 |
| 2001-03-30 | 333 | 340 | 333 | 335 | 9,000 | 335 |
| 2001-03-29 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2001-03-28 | 330 | 333 | 330 | 333 | 41,000 | 333 |
| 2001-03-27 | 323 | 330 | 323 | 330 | 25,000 | 330 |
| 2001-03-26 | 320 | 323 | 315 | 323 | 26,000 | 323 |
| 2001-03-23 | 320 | 320 | 318 | 320 | 10,000 | 320 |
| 2001-03-22 | 320 | 320 | 316 | 318 | 15,000 | 318 |
| 2001-03-21 | 313 | 315 | 313 | 315 | 34,000 | 315 |
| 2001-03-19 | 319 | 319 | 311 | 313 | 7,000 | 313 |
| 2001-03-16 | 311 | 319 | 311 | 319 | 5,000 | 319 |
| 2001-03-15 | 315 | 315 | 300 | 309 | 22,000 | 309 |
| 2001-03-14 | 315 | 315 | 310 | 315 | 7,000 | 315 |
| 2001-03-13 | 319 | 319 | 315 | 315 | 3,000 | 315 |
| 2001-03-12 | 315 | 325 | 315 | 320 | 9,000 | 320 |
| 2001-03-09 | 320 | 320 | 315 | 315 | 9,000 | 315 |
| 2001-03-08 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-03-07 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 2001-03-06 | 306 | 315 | 305 | 315 | 14,000 | 315 |
| 2001-03-05 | 310 | 310 | 305 | 305 | 7,000 | 305 |
| 2001-03-02 | 325 | 325 | 315 | 315 | 8,000 | 315 |
| 2001-03-01 | 321 | 322 | 321 | 322 | 10,000 | 322 |
| 2001-02-28 | 332 | 333 | 325 | 325 | 40,000 | 325 |
| 2001-02-27 | 330 | 331 | 330 | 331 | 11,000 | 331 |
| 2001-02-26 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 2001-02-23 | 338 | 338 | 330 | 330 | 2,000 | 330 |
| 2001-02-22 | 340 | 340 | 338 | 338 | 10,000 | 338 |
| 2001-02-21 | 329 | 340 | 329 | 340 | 18,000 | 340 |
| 2001-02-20 | 324 | 329 | 324 | 329 | 9,000 | 329 |
| 2001-02-19 | 330 | 330 | 321 | 324 | 10,000 | 324 |
| 2001-02-16 | 330 | 330 | 320 | 330 | 13,000 | 330 |
| 2001-02-15 | 340 | 343 | 339 | 340 | 15,000 | 340 |
| 2001-02-14 | 340 | 340 | 333 | 333 | 6,000 | 333 |
| 2001-02-13 | 341 | 350 | 340 | 340 | 18,000 | 340 |
| 2001-02-09 | 353 | 353 | 321 | 340 | 12,000 | 340 |
| 2001-02-08 | 345 | 355 | 340 | 355 | 32,000 | 355 |
| 2001-02-07 | 324 | 344 | 324 | 344 | 246,000 | 344 |
| 2001-02-06 | 320 | 325 | 320 | 324 | 12,000 | 324 |
| 2001-02-05 | 320 | 322 | 320 | 320 | 12,000 | 320 |
| 2001-02-02 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2001-02-01 | 317 | 320 | 315 | 320 | 10,000 | 320 |
| 2001-01-31 | 315 | 316 | 315 | 316 | 6,000 | 316 |
| 2001-01-30 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2001-01-29 | 310 | 312 | 310 | 310 | 42,000 | 310 |
| 2001-01-26 | 309 | 310 | 309 | 310 | 3,000 | 310 |
| 2001-01-25 | 317 | 317 | 309 | 309 | 4,000 | 309 |
| 2001-01-24 | 320 | 320 | 318 | 318 | 16,000 | 318 |
| 2001-01-23 | 312 | 320 | 311 | 320 | 6,000 | 320 |
| 2001-01-22 | 297 | 311 | 297 | 311 | 22,000 | 311 |
| 2001-01-19 | 295 | 297 | 293 | 294 | 12,000 | 294 |
| 2001-01-18 | 298 | 298 | 293 | 293 | 18,000 | 293 |
| 2001-01-17 | 298 | 298 | 292 | 293 | 11,000 | 293 |
| 2001-01-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-01-15 | 310 | 310 | 290 | 292 | 6,000 | 292 |
| 2001-01-12 | 295 | 295 | 291 | 291 | 14,000 | 291 |
| 2001-01-11 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2001-01-10 | 300 | 300 | 292 | 292 | 8,000 | 292 |
| 2001-01-09 | 305 | 305 | 300 | 300 | 9,000 | 300 |
| 2001-01-05 | 314 | 314 | 305 | 305 | 5,000 | 305 |
| 2001-01-04 | 317 | 317 | 316 | 316 | 11,000 | 316 |
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
