1873 (株)日本ハウスホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 228 | 230 | 203 | 203 | 83,000 | 203 |
| 2003-12-29 | 185 | 223 | 185 | 223 | 120,000 | 223 |
| 2003-12-26 | 168 | 180 | 164 | 173 | 111,000 | 173 |
| 2003-12-25 | 142 | 148 | 136 | 148 | 54,000 | 148 |
| 2003-12-24 | 157 | 157 | 141 | 143 | 76,000 | 143 |
| 2003-12-22 | 166 | 166 | 155 | 157 | 62,000 | 157 |
| 2003-12-19 | 172 | 172 | 166 | 166 | 27,000 | 166 |
| 2003-12-18 | 178 | 178 | 174 | 177 | 15,000 | 177 |
| 2003-12-17 | 182 | 182 | 180 | 180 | 30,000 | 180 |
| 2003-12-16 | 181 | 182 | 180 | 182 | 8,000 | 182 |
| 2003-12-15 | 185 | 185 | 172 | 180 | 255,000 | 180 |
| 2003-12-12 | 187 | 187 | 175 | 180 | 49,000 | 180 |
| 2003-12-11 | 185 | 188 | 183 | 188 | 46,000 | 188 |
| 2003-12-10 | 189 | 189 | 183 | 183 | 19,000 | 183 |
| 2003-12-09 | 188 | 188 | 186 | 186 | 10,000 | 186 |
| 2003-12-08 | 191 | 191 | 191 | 191 | 21,000 | 191 |
| 2003-12-05 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 2003-12-04 | 195 | 195 | 191 | 191 | 12,000 | 191 |
| 2003-12-03 | 197 | 197 | 195 | 195 | 16,000 | 195 |
| 2003-12-02 | 192 | 195 | 192 | 192 | 13,000 | 192 |
| 2003-12-01 | 192 | 192 | 192 | 192 | 4,000 | 192 |
| 2003-11-28 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2003-11-27 | 200 | 200 | 193 | 193 | 7,000 | 193 |
| 2003-11-26 | 212 | 212 | 205 | 205 | 39,000 | 205 |
| 2003-11-25 | 202 | 202 | 200 | 202 | 24,000 | 202 |
| 2003-11-21 | 202 | 202 | 197 | 197 | 3,000 | 197 |
| 2003-11-20 | 202 | 202 | 200 | 202 | 27,000 | 202 |
| 2003-11-19 | 202 | 203 | 197 | 197 | 19,000 | 197 |
| 2003-11-18 | 200 | 201 | 200 | 201 | 10,000 | 201 |
| 2003-11-17 | 215 | 215 | 200 | 200 | 12,000 | 200 |
| 2003-11-14 | 215 | 215 | 215 | 215 | 7,000 | 215 |
| 2003-11-13 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-11-12 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-11-11 | 220 | 220 | 215 | 215 | 9,000 | 215 |
| 2003-11-10 | 232 | 232 | 220 | 220 | 16,000 | 220 |
| 2003-11-07 | 230 | 230 | 225 | 225 | 5,000 | 225 |
| 2003-11-06 | 228 | 230 | 228 | 229 | 4,000 | 229 |
| 2003-11-05 | 230 | 232 | 230 | 232 | 5,000 | 232 |
| 2003-11-04 | 246 | 246 | 232 | 232 | 6,000 | 232 |
| 2003-10-31 | 247 | 247 | 231 | 231 | 14,000 | 231 |
| 2003-10-30 | 230 | 249 | 230 | 249 | 18,000 | 249 |
| 2003-10-29 | 240 | 240 | 230 | 230 | 10,000 | 230 |
| 2003-10-28 | 249 | 249 | 236 | 236 | 9,000 | 236 |
| 2003-10-27 | 256 | 256 | 249 | 249 | 41,000 | 249 |
| 2003-10-24 | 236 | 240 | 236 | 240 | 15,000 | 240 |
| 2003-10-23 | 243 | 243 | 230 | 235 | 23,000 | 235 |
| 2003-10-22 | 254 | 254 | 243 | 244 | 22,000 | 244 |
| 2003-10-21 | 259 | 259 | 245 | 254 | 44,000 | 254 |
| 2003-10-20 | 239 | 260 | 239 | 260 | 132,000 | 260 |
| 2003-10-17 | 210 | 230 | 210 | 224 | 117,000 | 224 |
| 2003-10-16 | 198 | 206 | 198 | 206 | 78,000 | 206 |
| 2003-10-15 | 195 | 199 | 195 | 196 | 19,000 | 196 |
| 2003-10-14 | 195 | 195 | 192 | 192 | 16,000 | 192 |
| 2003-10-10 | 195 | 199 | 190 | 190 | 27,000 | 190 |
| 2003-10-09 | 188 | 195 | 188 | 195 | 11,000 | 195 |
| 2003-10-08 | 190 | 190 | 188 | 188 | 24,000 | 188 |
| 2003-10-07 | 190 | 195 | 187 | 190 | 61,000 | 190 |
| 2003-10-06 | 187 | 194 | 185 | 190 | 109,000 | 190 |
| 2003-10-03 | 188 | 188 | 186 | 186 | 21,000 | 186 |
| 2003-10-02 | 182 | 188 | 182 | 188 | 12,000 | 188 |
| 2003-10-01 | 187 | 187 | 181 | 181 | 7,000 | 181 |
| 2003-09-30 | 186 | 188 | 185 | 188 | 25,000 | 188 |
| 2003-09-29 | 190 | 191 | 188 | 188 | 7,000 | 188 |
| 2003-09-26 | 191 | 191 | 186 | 191 | 46,000 | 191 |
| 2003-09-25 | 194 | 194 | 190 | 190 | 30,000 | 190 |
| 2003-09-24 | 198 | 198 | 195 | 195 | 19,000 | 195 |
| 2003-09-22 | 200 | 200 | 191 | 198 | 35,000 | 198 |
| 2003-09-19 | 190 | 194 | 190 | 193 | 24,000 | 193 |
| 2003-09-18 | 187 | 190 | 187 | 190 | 7,000 | 190 |
| 2003-09-17 | 190 | 190 | 187 | 187 | 37,000 | 187 |
| 2003-09-16 | 190 | 190 | 190 | 190 | 28,000 | 190 |
| 2003-09-12 | 191 | 191 | 190 | 190 | 6,000 | 190 |
| 2003-09-11 | 195 | 195 | 191 | 191 | 16,000 | 191 |
| 2003-09-10 | 198 | 200 | 193 | 200 | 34,000 | 200 |
| 2003-09-09 | 195 | 198 | 195 | 198 | 7,000 | 198 |
| 2003-09-08 | 190 | 198 | 190 | 198 | 11,000 | 198 |
| 2003-09-05 | 190 | 192 | 187 | 190 | 14,000 | 190 |
| 2003-09-04 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-09-03 | 193 | 193 | 180 | 180 | 19,000 | 180 |
| 2003-09-02 | 192 | 195 | 192 | 192 | 8,000 | 192 |
| 2003-09-01 | 195 | 195 | 180 | 180 | 2,000 | 180 |
| 2003-08-29 | 195 | 195 | 195 | 195 | 17,000 | 195 |
| 2003-08-28 | 195 | 195 | 194 | 194 | 9,000 | 194 |
| 2003-08-27 | 199 | 199 | 194 | 194 | 5,000 | 194 |
| 2003-08-26 | 201 | 201 | 195 | 195 | 39,000 | 195 |
| 2003-08-25 | 194 | 200 | 193 | 200 | 35,000 | 200 |
| 2003-08-22 | 191 | 193 | 191 | 193 | 11,000 | 193 |
| 2003-08-20 | 197 | 197 | 195 | 197 | 35,000 | 197 |
| 2003-08-19 | 182 | 185 | 181 | 185 | 10,000 | 185 |
| 2003-08-18 | 182 | 182 | 180 | 181 | 20,000 | 181 |
| 2003-08-15 | 186 | 186 | 185 | 185 | 5,000 | 185 |
| 2003-08-14 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2003-08-13 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2003-08-12 | 190 | 190 | 185 | 185 | 4,000 | 185 |
| 2003-08-11 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2003-08-08 | 191 | 192 | 191 | 192 | 2,000 | 192 |
| 2003-08-07 | 194 | 195 | 194 | 194 | 8,000 | 194 |
| 2003-08-06 | 190 | 195 | 190 | 195 | 3,000 | 195 |
| 2003-08-05 | 198 | 198 | 190 | 190 | 13,000 | 190 |
| 2003-08-04 | 195 | 198 | 195 | 198 | 8,000 | 198 |
| 2003-08-01 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 2003-07-31 | 193 | 193 | 192 | 193 | 9,000 | 193 |
| 2003-07-30 | 191 | 193 | 191 | 193 | 3,000 | 193 |
| 2003-07-29 | 202 | 202 | 191 | 191 | 55,000 | 191 |
| 2003-07-28 | 190 | 202 | 190 | 198 | 96,000 | 198 |
| 2003-07-25 | 177 | 180 | 177 | 178 | 14,000 | 178 |
| 2003-07-24 | 181 | 181 | 176 | 176 | 4,000 | 176 |
| 2003-07-23 | 186 | 186 | 182 | 182 | 10,000 | 182 |
| 2003-07-22 | 184 | 188 | 184 | 184 | 32,000 | 184 |
| 2003-07-18 | 180 | 180 | 165 | 172 | 13,000 | 172 |
| 2003-07-17 | 200 | 200 | 189 | 190 | 20,000 | 190 |
| 2003-07-16 | 203 | 203 | 190 | 190 | 129,000 | 190 |
| 2003-07-15 | 172 | 200 | 172 | 190 | 123,000 | 190 |
| 2003-07-14 | 158 | 165 | 158 | 161 | 72,000 | 161 |
| 2003-07-11 | 148 | 150 | 148 | 148 | 19,000 | 148 |
| 2003-07-10 | 145 | 148 | 145 | 147 | 35,000 | 147 |
| 2003-07-09 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2003-07-08 | 145 | 146 | 144 | 145 | 34,000 | 145 |
| 2003-07-07 | 144 | 144 | 143 | 144 | 12,000 | 144 |
| 2003-07-04 | 143 | 144 | 143 | 144 | 13,000 | 144 |
| 2003-07-03 | 144 | 146 | 143 | 143 | 19,000 | 143 |
| 2003-07-02 | 145 | 145 | 143 | 143 | 10,000 | 143 |
| 2003-07-01 | 146 | 146 | 145 | 145 | 5,000 | 145 |
| 2003-06-30 | 142 | 145 | 142 | 145 | 13,000 | 145 |
| 2003-06-27 | 146 | 146 | 142 | 142 | 51,000 | 142 |
| 2003-06-26 | 146 | 146 | 145 | 145 | 57,000 | 145 |
| 2003-06-25 | 143 | 145 | 143 | 143 | 20,000 | 143 |
| 2003-06-24 | 144 | 146 | 142 | 142 | 32,000 | 142 |
| 2003-06-23 | 144 | 144 | 144 | 144 | 10,000 | 144 |
| 2003-06-20 | 145 | 145 | 142 | 142 | 50,000 | 142 |
| 2003-06-19 | 145 | 145 | 145 | 145 | 12,000 | 145 |
| 2003-06-18 | 145 | 145 | 144 | 145 | 5,000 | 145 |
| 2003-06-17 | 143 | 143 | 143 | 143 | 7,000 | 143 |
| 2003-06-16 | 146 | 146 | 143 | 143 | 41,000 | 143 |
| 2003-06-13 | 147 | 147 | 145 | 146 | 21,000 | 146 |
| 2003-06-12 | 149 | 149 | 145 | 147 | 41,000 | 147 |
| 2003-06-11 | 150 | 150 | 148 | 148 | 16,000 | 148 |
| 2003-06-10 | 146 | 149 | 146 | 149 | 13,000 | 149 |
| 2003-06-09 | 146 | 146 | 146 | 146 | 8,000 | 146 |
| 2003-06-06 | 146 | 146 | 145 | 145 | 18,000 | 145 |
| 2003-06-05 | 145 | 146 | 145 | 146 | 10,000 | 146 |
| 2003-06-04 | 145 | 145 | 143 | 143 | 4,000 | 143 |
| 2003-06-03 | 144 | 146 | 144 | 145 | 4,000 | 145 |
| 2003-06-02 | 150 | 150 | 141 | 144 | 19,000 | 144 |
| 2003-05-30 | 146 | 146 | 145 | 145 | 4,000 | 145 |
| 2003-05-29 | 146 | 146 | 146 | 146 | 4,000 | 146 |
| 2003-05-28 | 146 | 146 | 142 | 146 | 10,000 | 146 |
| 2003-05-27 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2003-05-26 | 150 | 150 | 150 | 150 | 63,000 | 150 |
| 2003-05-23 | 142 | 142 | 141 | 141 | 20,000 | 141 |
| 2003-05-22 | 143 | 143 | 142 | 142 | 4,000 | 142 |
| 2003-05-21 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2003-05-20 | 143 | 144 | 143 | 143 | 36,000 | 143 |
| 2003-05-19 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2003-05-16 | 140 | 143 | 140 | 143 | 20,000 | 143 |
| 2003-05-15 | 141 | 142 | 139 | 141 | 24,000 | 141 |
| 2003-05-14 | 140 | 143 | 139 | 143 | 22,000 | 143 |
| 2003-05-13 | 142 | 144 | 139 | 143 | 21,000 | 143 |
| 2003-05-12 | 138 | 140 | 138 | 140 | 13,000 | 140 |
| 2003-05-09 | 145 | 145 | 140 | 142 | 17,000 | 142 |
| 2003-05-08 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2003-05-07 | 146 | 148 | 146 | 148 | 6,000 | 148 |
| 2003-05-06 | 148 | 148 | 146 | 146 | 4,000 | 146 |
| 2003-05-02 | 150 | 150 | 150 | 150 | 15,000 | 150 |
| 2003-05-01 | 143 | 148 | 143 | 146 | 5,000 | 146 |
| 2003-04-30 | 148 | 149 | 146 | 147 | 22,000 | 147 |
| 2003-04-28 | 150 | 150 | 148 | 148 | 51,000 | 148 |
| 2003-04-25 | 150 | 151 | 147 | 150 | 32,000 | 150 |
| 2003-04-24 | 148 | 150 | 148 | 150 | 15,000 | 150 |
| 2003-04-23 | 150 | 150 | 148 | 149 | 19,000 | 149 |
| 2003-04-22 | 150 | 150 | 146 | 146 | 13,000 | 146 |
| 2003-04-21 | 149 | 150 | 147 | 147 | 37,000 | 147 |
| 2003-04-18 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2003-04-17 | 148 | 148 | 147 | 148 | 7,000 | 148 |
| 2003-04-16 | 148 | 148 | 148 | 148 | 6,000 | 148 |
| 2003-04-15 | 146 | 146 | 146 | 146 | 5,000 | 146 |
| 2003-04-14 | 148 | 148 | 145 | 145 | 21,000 | 145 |
| 2003-04-11 | 150 | 150 | 148 | 148 | 4,000 | 148 |
| 2003-04-10 | 148 | 152 | 148 | 152 | 7,000 | 152 |
| 2003-04-09 | 151 | 152 | 151 | 152 | 10,000 | 152 |
| 2003-04-08 | 148 | 153 | 146 | 153 | 13,000 | 153 |
| 2003-04-07 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2003-04-03 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-04-02 | 155 | 155 | 155 | 155 | 10,000 | 155 |
| 2003-04-01 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2003-03-27 | 155 | 155 | 150 | 150 | 8,000 | 150 |
| 2003-03-26 | 155 | 155 | 154 | 155 | 56,000 | 155 |
| 2003-03-25 | 156 | 157 | 155 | 155 | 18,000 | 155 |
| 2003-03-24 | 155 | 158 | 154 | 156 | 52,000 | 156 |
| 2003-03-20 | 161 | 161 | 152 | 153 | 38,000 | 153 |
| 2003-03-19 | 153 | 153 | 151 | 151 | 6,000 | 151 |
| 2003-03-18 | 155 | 155 | 153 | 153 | 4,000 | 153 |
| 2003-03-14 | 153 | 153 | 148 | 148 | 5,000 | 148 |
| 2003-03-11 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2003-03-10 | 143 | 157 | 143 | 157 | 15,000 | 157 |
| 2003-03-07 | 158 | 158 | 157 | 157 | 7,000 | 157 |
| 2003-03-06 | 145 | 160 | 145 | 157 | 21,000 | 157 |
| 2003-03-05 | 155 | 160 | 155 | 155 | 16,000 | 155 |
| 2003-03-04 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2003-03-03 | 159 | 159 | 159 | 159 | 4,000 | 159 |
| 2003-02-28 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-02-27 | 155 | 155 | 155 | 155 | 6,000 | 155 |
| 2003-02-26 | 152 | 152 | 150 | 150 | 70,000 | 150 |
| 2003-02-25 | 152 | 155 | 152 | 152 | 7,000 | 152 |
| 2003-02-24 | 152 | 152 | 151 | 152 | 9,000 | 152 |
| 2003-02-21 | 155 | 155 | 152 | 152 | 27,000 | 152 |
| 2003-02-20 | 160 | 160 | 155 | 155 | 37,000 | 155 |
| 2003-02-19 | 160 | 164 | 160 | 160 | 5,000 | 160 |
| 2003-02-18 | 151 | 155 | 151 | 152 | 10,000 | 152 |
| 2003-02-17 | 150 | 150 | 150 | 150 | 15,000 | 150 |
| 2003-02-14 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2003-02-13 | 138 | 149 | 138 | 149 | 11,000 | 149 |
| 2003-02-12 | 148 | 148 | 148 | 148 | 9,000 | 148 |
| 2003-02-10 | 148 | 148 | 148 | 148 | 6,000 | 148 |
| 2003-02-07 | 148 | 148 | 148 | 148 | 5,000 | 148 |
| 2003-02-05 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2003-02-04 | 147 | 148 | 147 | 148 | 4,000 | 148 |
| 2003-02-03 | 148 | 148 | 147 | 147 | 11,000 | 147 |
| 2003-01-31 | 148 | 148 | 147 | 147 | 6,000 | 147 |
| 2003-01-30 | 145 | 148 | 140 | 148 | 5,000 | 148 |
| 2003-01-29 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2003-01-28 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2003-01-27 | 155 | 155 | 150 | 150 | 57,000 | 150 |
| 2003-01-24 | 142 | 150 | 141 | 145 | 32,000 | 145 |
| 2003-01-23 | 140 | 141 | 136 | 141 | 40,000 | 141 |
| 2003-01-22 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2003-01-21 | 134 | 134 | 130 | 130 | 7,000 | 130 |
| 2003-01-20 | 135 | 135 | 130 | 130 | 62,000 | 130 |
| 2003-01-17 | 128 | 130 | 124 | 130 | 56,000 | 130 |
| 2003-01-16 | 127 | 127 | 126 | 127 | 6,000 | 127 |
| 2003-01-15 | 131 | 131 | 129 | 129 | 9,000 | 129 |
| 2003-01-14 | 128 | 131 | 128 | 131 | 22,000 | 131 |
| 2003-01-10 | 133 | 133 | 128 | 128 | 23,000 | 128 |
| 2003-01-09 | 136 | 136 | 132 | 132 | 11,000 | 132 |
| 2003-01-08 | 140 | 140 | 138 | 138 | 2,000 | 138 |
| 2003-01-07 | 141 | 141 | 140 | 140 | 3,000 | 140 |
| 2003-01-06 | 141 | 141 | 141 | 141 | 4,000 | 141 |
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