1873 (株)日本ハウスホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2002-12-26 | 144 | 144 | 140 | 140 | 64,000 | 140 |
| 2002-12-25 | 141 | 142 | 140 | 140 | 38,000 | 140 |
| 2002-12-24 | 140 | 142 | 140 | 142 | 13,000 | 142 |
| 2002-12-20 | 145 | 145 | 140 | 140 | 57,000 | 140 |
| 2002-12-19 | 141 | 148 | 140 | 148 | 25,000 | 148 |
| 2002-12-18 | 142 | 142 | 140 | 140 | 6,000 | 140 |
| 2002-12-17 | 150 | 150 | 146 | 146 | 127,000 | 146 |
| 2002-12-16 | 139 | 144 | 139 | 141 | 114,000 | 141 |
| 2002-12-13 | 139 | 142 | 130 | 130 | 128,000 | 130 |
| 2002-12-12 | 142 | 142 | 140 | 142 | 19,000 | 142 |
| 2002-12-11 | 142 | 145 | 142 | 145 | 20,000 | 145 |
| 2002-12-10 | 136 | 145 | 136 | 145 | 21,000 | 145 |
| 2002-12-09 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2002-12-06 | 140 | 143 | 140 | 142 | 8,000 | 142 |
| 2002-12-05 | 141 | 144 | 141 | 144 | 5,000 | 144 |
| 2002-12-04 | 140 | 144 | 140 | 144 | 24,000 | 144 |
| 2002-12-03 | 144 | 144 | 138 | 143 | 7,000 | 143 |
| 2002-12-02 | 146 | 146 | 137 | 143 | 23,000 | 143 |
| 2002-11-29 | 142 | 147 | 136 | 142 | 20,000 | 142 |
| 2002-11-28 | 142 | 147 | 139 | 147 | 24,000 | 147 |
| 2002-11-27 | 147 | 147 | 135 | 147 | 15,000 | 147 |
| 2002-11-26 | 150 | 150 | 145 | 147 | 70,000 | 147 |
| 2002-11-25 | 142 | 148 | 141 | 147 | 29,000 | 147 |
| 2002-11-22 | 142 | 143 | 138 | 143 | 9,000 | 143 |
| 2002-11-21 | 143 | 143 | 140 | 142 | 13,000 | 142 |
| 2002-11-20 | 145 | 145 | 130 | 144 | 59,000 | 144 |
| 2002-11-19 | 145 | 145 | 141 | 145 | 37,000 | 145 |
| 2002-11-18 | 148 | 150 | 146 | 150 | 29,000 | 150 |
| 2002-11-15 | 145 | 150 | 145 | 150 | 41,000 | 150 |
| 2002-11-14 | 145 | 150 | 145 | 150 | 33,000 | 150 |
| 2002-11-13 | 149 | 150 | 142 | 150 | 21,000 | 150 |
| 2002-11-12 | 146 | 150 | 145 | 149 | 31,000 | 149 |
| 2002-11-11 | 152 | 152 | 146 | 150 | 41,000 | 150 |
| 2002-11-08 | 153 | 153 | 146 | 150 | 16,000 | 150 |
| 2002-11-07 | 152 | 152 | 146 | 152 | 33,000 | 152 |
| 2002-11-06 | 150 | 150 | 147 | 150 | 37,000 | 150 |
| 2002-11-05 | 156 | 156 | 149 | 150 | 20,000 | 150 |
| 2002-11-01 | 145 | 152 | 145 | 152 | 25,000 | 152 |
| 2002-10-31 | 153 | 153 | 150 | 153 | 15,000 | 153 |
| 2002-10-30 | 150 | 154 | 149 | 150 | 15,000 | 150 |
| 2002-10-29 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2002-10-28 | 158 | 158 | 158 | 158 | 53,000 | 158 |
| 2002-10-25 | 152 | 153 | 152 | 153 | 12,000 | 153 |
| 2002-10-24 | 152 | 153 | 151 | 152 | 15,000 | 152 |
| 2002-10-23 | 153 | 154 | 150 | 154 | 12,000 | 154 |
| 2002-10-22 | 154 | 155 | 151 | 151 | 16,000 | 151 |
| 2002-10-21 | 158 | 158 | 158 | 158 | 35,000 | 158 |
| 2002-10-18 | 152 | 153 | 150 | 153 | 22,000 | 153 |
| 2002-10-17 | 152 | 156 | 150 | 156 | 24,000 | 156 |
| 2002-10-16 | 152 | 157 | 151 | 157 | 22,000 | 157 |
| 2002-10-15 | 155 | 156 | 155 | 155 | 12,000 | 155 |
| 2002-10-11 | 151 | 158 | 151 | 158 | 29,000 | 158 |
| 2002-10-10 | 154 | 155 | 151 | 155 | 41,000 | 155 |
| 2002-10-09 | 155 | 155 | 154 | 155 | 16,000 | 155 |
| 2002-10-08 | 154 | 155 | 154 | 155 | 14,000 | 155 |
| 2002-10-07 | 155 | 155 | 153 | 154 | 12,000 | 154 |
| 2002-10-04 | 155 | 155 | 153 | 155 | 21,000 | 155 |
| 2002-10-03 | 155 | 155 | 153 | 155 | 15,000 | 155 |
| 2002-10-02 | 156 | 156 | 155 | 155 | 17,000 | 155 |
| 2002-10-01 | 150 | 155 | 150 | 155 | 24,000 | 155 |
| 2002-09-30 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2002-09-27 | 160 | 160 | 150 | 150 | 9,000 | 150 |
| 2002-09-26 | 158 | 158 | 157 | 157 | 57,000 | 157 |
| 2002-09-25 | 150 | 157 | 150 | 157 | 28,000 | 157 |
| 2002-09-24 | 150 | 150 | 148 | 150 | 20,000 | 150 |
| 2002-09-20 | 160 | 160 | 150 | 150 | 61,000 | 150 |
| 2002-09-19 | 156 | 156 | 150 | 150 | 17,000 | 150 |
| 2002-09-18 | 158 | 158 | 156 | 156 | 21,000 | 156 |
| 2002-09-17 | 157 | 158 | 157 | 157 | 22,000 | 157 |
| 2002-09-13 | 160 | 160 | 157 | 157 | 13,000 | 157 |
| 2002-09-12 | 159 | 160 | 159 | 160 | 7,000 | 160 |
| 2002-09-11 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2002-09-10 | 160 | 163 | 155 | 163 | 18,000 | 163 |
| 2002-09-09 | 160 | 163 | 160 | 163 | 12,000 | 163 |
| 2002-09-06 | 160 | 163 | 160 | 163 | 11,000 | 163 |
| 2002-09-05 | 160 | 163 | 155 | 163 | 16,000 | 163 |
| 2002-09-04 | 160 | 164 | 152 | 164 | 25,000 | 164 |
| 2002-09-03 | 164 | 164 | 152 | 164 | 14,000 | 164 |
| 2002-09-02 | 164 | 164 | 159 | 164 | 14,000 | 164 |
| 2002-08-30 | 159 | 159 | 152 | 159 | 9,000 | 159 |
| 2002-08-29 | 160 | 160 | 153 | 159 | 11,000 | 159 |
| 2002-08-28 | 160 | 160 | 155 | 160 | 10,000 | 160 |
| 2002-08-27 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2002-08-26 | 170 | 170 | 162 | 165 | 53,000 | 165 |
| 2002-08-23 | 165 | 165 | 157 | 160 | 8,000 | 160 |
| 2002-08-22 | 166 | 166 | 165 | 165 | 4,000 | 165 |
| 2002-08-21 | 168 | 168 | 168 | 168 | 7,000 | 168 |
| 2002-08-20 | 173 | 173 | 173 | 173 | 33,000 | 173 |
| 2002-08-19 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2002-08-16 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2002-08-15 | 159 | 165 | 155 | 165 | 11,000 | 165 |
| 2002-08-14 | 158 | 160 | 157 | 160 | 31,000 | 160 |
| 2002-08-13 | 160 | 168 | 160 | 168 | 9,000 | 168 |
| 2002-08-12 | 158 | 168 | 158 | 168 | 13,000 | 168 |
| 2002-08-09 | 157 | 168 | 157 | 168 | 24,000 | 168 |
| 2002-08-08 | 165 | 168 | 165 | 168 | 8,000 | 168 |
| 2002-08-07 | 168 | 168 | 168 | 168 | 11,000 | 168 |
| 2002-08-06 | 157 | 168 | 157 | 168 | 11,000 | 168 |
| 2002-08-05 | 169 | 169 | 156 | 168 | 29,000 | 168 |
| 2002-08-02 | 167 | 169 | 166 | 169 | 12,000 | 169 |
| 2002-08-01 | 170 | 170 | 156 | 156 | 8,000 | 156 |
| 2002-07-31 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2002-07-30 | 170 | 170 | 170 | 170 | 9,000 | 170 |
| 2002-07-29 | 170 | 175 | 170 | 170 | 4,000 | 170 |
| 2002-07-26 | 179 | 179 | 179 | 179 | 44,000 | 179 |
| 2002-07-25 | 168 | 170 | 168 | 168 | 12,000 | 168 |
| 2002-07-24 | 165 | 165 | 160 | 165 | 7,000 | 165 |
| 2002-07-23 | 176 | 176 | 165 | 165 | 66,000 | 165 |
| 2002-07-22 | 165 | 168 | 165 | 165 | 133,000 | 165 |
| 2002-07-19 | 155 | 155 | 155 | 155 | 9,000 | 155 |
| 2002-07-18 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 2002-07-17 | 155 | 155 | 155 | 155 | 28,000 | 155 |
| 2002-07-16 | 158 | 158 | 155 | 156 | 31,000 | 156 |
| 2002-07-15 | 155 | 158 | 155 | 158 | 11,000 | 158 |
| 2002-07-12 | 151 | 157 | 151 | 157 | 11,000 | 157 |
| 2002-07-11 | 151 | 151 | 145 | 151 | 28,000 | 151 |
| 2002-07-10 | 155 | 156 | 152 | 156 | 29,000 | 156 |
| 2002-07-09 | 158 | 158 | 156 | 157 | 31,000 | 157 |
| 2002-07-08 | 156 | 158 | 156 | 158 | 41,000 | 158 |
| 2002-07-05 | 156 | 156 | 156 | 156 | 12,000 | 156 |
| 2002-07-04 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2002-07-03 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2002-07-02 | 166 | 166 | 155 | 155 | 8,000 | 155 |
| 2002-07-01 | 155 | 158 | 150 | 158 | 17,000 | 158 |
| 2002-06-28 | 156 | 156 | 156 | 156 | 7,000 | 156 |
| 2002-06-27 | 156 | 160 | 156 | 156 | 7,000 | 156 |
| 2002-06-26 | 170 | 170 | 155 | 160 | 61,000 | 160 |
| 2002-06-25 | 160 | 161 | 160 | 161 | 23,000 | 161 |
| 2002-06-24 | 163 | 163 | 161 | 161 | 2,000 | 161 |
| 2002-06-21 | 165 | 165 | 160 | 165 | 10,000 | 165 |
| 2002-06-20 | 169 | 169 | 165 | 165 | 51,000 | 165 |
| 2002-06-19 | 168 | 168 | 166 | 166 | 28,000 | 166 |
| 2002-06-18 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2002-06-17 | 170 | 170 | 165 | 165 | 19,000 | 165 |
| 2002-06-14 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2002-06-13 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-06-12 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2002-06-11 | 170 | 175 | 170 | 175 | 5,000 | 175 |
| 2002-06-07 | 171 | 171 | 171 | 171 | 5,000 | 171 |
| 2002-06-06 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2002-06-05 | 169 | 169 | 169 | 169 | 5,000 | 169 |
| 2002-06-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-06-03 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2002-05-31 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 2002-05-30 | 172 | 175 | 171 | 171 | 9,000 | 171 |
| 2002-05-28 | 175 | 175 | 172 | 172 | 3,000 | 172 |
| 2002-05-27 | 179 | 180 | 171 | 171 | 55,000 | 171 |
| 2002-05-24 | 174 | 175 | 174 | 174 | 15,000 | 174 |
| 2002-05-23 | 170 | 174 | 170 | 174 | 11,000 | 174 |
| 2002-05-22 | 175 | 175 | 175 | 175 | 12,000 | 175 |
| 2002-05-21 | 178 | 178 | 175 | 175 | 5,000 | 175 |
| 2002-05-20 | 180 | 180 | 177 | 178 | 44,000 | 178 |
| 2002-05-17 | 170 | 175 | 170 | 175 | 4,000 | 175 |
| 2002-05-16 | 169 | 170 | 169 | 170 | 13,000 | 170 |
| 2002-05-15 | 169 | 169 | 169 | 169 | 9,000 | 169 |
| 2002-05-13 | 170 | 170 | 169 | 169 | 4,000 | 169 |
| 2002-05-10 | 170 | 170 | 168 | 170 | 8,000 | 170 |
| 2002-05-09 | 168 | 170 | 168 | 170 | 23,000 | 170 |
| 2002-05-08 | 170 | 170 | 167 | 167 | 2,000 | 167 |
| 2002-05-07 | 176 | 176 | 170 | 170 | 8,000 | 170 |
| 2002-05-02 | 175 | 175 | 170 | 172 | 38,000 | 172 |
| 2002-05-01 | 175 | 177 | 175 | 175 | 13,000 | 175 |
| 2002-04-30 | 182 | 184 | 182 | 184 | 7,000 | 184 |
| 2002-04-26 | 189 | 189 | 184 | 184 | 45,000 | 184 |
| 2002-04-25 | 176 | 177 | 176 | 177 | 10,000 | 177 |
| 2002-04-24 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2002-04-23 | 175 | 180 | 175 | 180 | 12,000 | 180 |
| 2002-04-22 | 180 | 180 | 173 | 173 | 43,000 | 173 |
| 2002-04-19 | 178 | 178 | 171 | 171 | 11,000 | 171 |
| 2002-04-18 | 178 | 178 | 172 | 172 | 8,000 | 172 |
| 2002-04-17 | 173 | 173 | 171 | 173 | 5,000 | 173 |
| 2002-04-16 | 177 | 177 | 172 | 172 | 8,000 | 172 |
| 2002-04-15 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2002-04-12 | 178 | 178 | 178 | 178 | 7,000 | 178 |
| 2002-04-11 | 180 | 180 | 179 | 179 | 4,000 | 179 |
| 2002-04-09 | 179 | 179 | 179 | 179 | 14,000 | 179 |
| 2002-04-08 | 178 | 179 | 178 | 179 | 10,000 | 179 |
| 2002-04-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-04-04 | 178 | 178 | 178 | 178 | 10,000 | 178 |
| 2002-04-03 | 178 | 178 | 178 | 178 | 4,000 | 178 |
| 2002-04-01 | 180 | 180 | 178 | 178 | 3,000 | 178 |
| 2002-03-29 | 178 | 180 | 178 | 180 | 12,000 | 180 |
| 2002-03-28 | 179 | 180 | 178 | 180 | 7,000 | 180 |
| 2002-03-27 | 189 | 189 | 181 | 181 | 9,000 | 181 |
| 2002-03-26 | 185 | 185 | 180 | 180 | 54,000 | 180 |
| 2002-03-25 | 175 | 181 | 175 | 180 | 5,406,000 | 180 |
| 2002-03-22 | 188 | 188 | 175 | 175 | 2,000 | 175 |
| 2002-03-20 | 192 | 192 | 180 | 190 | 37,000 | 190 |
| 2002-03-19 | 175 | 180 | 175 | 180 | 6,000 | 180 |
| 2002-03-18 | 175 | 175 | 174 | 174 | 2,000 | 174 |
| 2002-03-15 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2002-03-14 | 173 | 173 | 172 | 172 | 3,000 | 172 |
| 2002-03-13 | 172 | 179 | 172 | 179 | 19,000 | 179 |
| 2002-03-12 | 170 | 174 | 170 | 172 | 19,000 | 172 |
| 2002-03-11 | 167 | 169 | 167 | 169 | 14,000 | 169 |
| 2002-03-08 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2002-03-07 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2002-03-06 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2002-03-05 | 175 | 190 | 175 | 180 | 14,000 | 180 |
| 2002-03-04 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2002-03-01 | 165 | 166 | 161 | 166 | 7,000 | 166 |
| 2002-02-28 | 173 | 174 | 167 | 167 | 14,000 | 167 |
| 2002-02-27 | 181 | 181 | 173 | 173 | 4,000 | 173 |
| 2002-02-26 | 185 | 185 | 180 | 181 | 52,000 | 181 |
| 2002-02-25 | 171 | 180 | 171 | 180 | 6,000 | 180 |
| 2002-02-22 | 180 | 180 | 170 | 170 | 3,000 | 170 |
| 2002-02-21 | 185 | 185 | 180 | 181 | 5,000 | 181 |
| 2002-02-20 | 194 | 194 | 185 | 185 | 40,000 | 185 |
| 2002-02-19 | 183 | 184 | 180 | 184 | 12,000 | 184 |
| 2002-02-18 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2002-02-15 | 167 | 170 | 167 | 170 | 6,000 | 170 |
| 2002-02-14 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2002-02-13 | 169 | 169 | 160 | 161 | 9,000 | 161 |
| 2002-02-12 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 2002-02-08 | 169 | 169 | 169 | 169 | 8,000 | 169 |
| 2002-02-07 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2002-02-06 | 175 | 175 | 170 | 170 | 4,000 | 170 |
| 2002-02-05 | 176 | 176 | 175 | 175 | 2,000 | 175 |
| 2002-02-04 | 175 | 184 | 175 | 184 | 8,000 | 184 |
| 2002-02-01 | 185 | 185 | 170 | 185 | 11,000 | 185 |
| 2002-01-31 | 189 | 190 | 175 | 190 | 9,000 | 190 |
| 2002-01-30 | 180 | 187 | 180 | 187 | 10,000 | 187 |
| 2002-01-29 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-01-28 | 200 | 200 | 200 | 200 | 44,000 | 200 |
| 2002-01-25 | 186 | 190 | 186 | 190 | 5,000 | 190 |
| 2002-01-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-01-23 | 199 | 200 | 198 | 200 | 4,000 | 200 |
| 2002-01-22 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2002-01-21 | 200 | 200 | 200 | 200 | 38,000 | 200 |
| 2002-01-18 | 190 | 190 | 189 | 189 | 8,000 | 189 |
| 2002-01-17 | 170 | 189 | 170 | 189 | 34,000 | 189 |
| 2002-01-16 | 173 | 180 | 171 | 180 | 5,000 | 180 |
| 2002-01-15 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-01-10 | 191 | 191 | 190 | 190 | 5,000 | 190 |
| 2002-01-09 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2002-01-08 | 195 | 195 | 191 | 191 | 4,000 | 191 |
| 2002-01-07 | 202 | 202 | 200 | 200 | 2,000 | 200 |
| 2002-01-04 | 200 | 202 | 200 | 202 | 5,000 | 202 |
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