1873 (株)日本ハウスホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 193 | 193 | 192 | 192 | 4,000 | 192 |
| 2004-12-29 | 189 | 190 | 183 | 190 | 25,000 | 190 |
| 2004-12-28 | 193 | 194 | 188 | 189 | 131,000 | 189 |
| 2004-12-27 | 186 | 190 | 180 | 188 | 187,000 | 188 |
| 2004-12-24 | 175 | 175 | 168 | 169 | 51,000 | 169 |
| 2004-12-22 | 161 | 175 | 161 | 175 | 147,000 | 175 |
| 2004-12-21 | 161 | 162 | 160 | 161 | 63,000 | 161 |
| 2004-12-20 | 160 | 162 | 155 | 160 | 92,000 | 160 |
| 2004-12-17 | 160 | 163 | 160 | 161 | 51,000 | 161 |
| 2004-12-16 | 172 | 172 | 160 | 163 | 127,000 | 163 |
| 2004-12-15 | 175 | 175 | 170 | 172 | 103,000 | 172 |
| 2004-12-14 | 199 | 199 | 168 | 175 | 101,000 | 175 |
| 2004-12-13 | 210 | 211 | 200 | 201 | 111,000 | 201 |
| 2004-12-10 | 201 | 201 | 199 | 200 | 29,000 | 200 |
| 2004-12-09 | 200 | 200 | 200 | 200 | 13,000 | 200 |
| 2004-12-08 | 200 | 201 | 200 | 201 | 27,000 | 201 |
| 2004-12-07 | 202 | 203 | 200 | 200 | 43,000 | 200 |
| 2004-12-06 | 204 | 204 | 202 | 202 | 13,000 | 202 |
| 2004-12-03 | 207 | 209 | 205 | 206 | 41,000 | 206 |
| 2004-12-02 | 200 | 205 | 199 | 205 | 52,000 | 205 |
| 2004-12-01 | 200 | 200 | 199 | 199 | 10,000 | 199 |
| 2004-11-30 | 202 | 202 | 200 | 200 | 15,000 | 200 |
| 2004-11-29 | 201 | 201 | 200 | 201 | 27,000 | 201 |
| 2004-11-26 | 200 | 201 | 200 | 201 | 58,000 | 201 |
| 2004-11-25 | 200 | 201 | 198 | 200 | 17,000 | 200 |
| 2004-11-24 | 200 | 202 | 199 | 200 | 19,000 | 200 |
| 2004-11-22 | 200 | 200 | 197 | 197 | 83,000 | 197 |
| 2004-11-19 | 202 | 202 | 199 | 200 | 31,000 | 200 |
| 2004-11-18 | 199 | 202 | 199 | 202 | 34,000 | 202 |
| 2004-11-17 | 198 | 201 | 198 | 198 | 31,000 | 198 |
| 2004-11-16 | 198 | 201 | 197 | 197 | 75,000 | 197 |
| 2004-11-15 | 195 | 200 | 195 | 198 | 23,000 | 198 |
| 2004-11-12 | 193 | 196 | 192 | 194 | 17,000 | 194 |
| 2004-11-11 | 193 | 195 | 193 | 193 | 5,000 | 193 |
| 2004-11-10 | 193 | 195 | 190 | 195 | 8,000 | 195 |
| 2004-11-09 | 196 | 196 | 192 | 195 | 15,000 | 195 |
| 2004-11-08 | 199 | 199 | 195 | 196 | 12,000 | 196 |
| 2004-11-05 | 190 | 195 | 190 | 194 | 18,000 | 194 |
| 2004-11-04 | 193 | 195 | 190 | 190 | 16,000 | 190 |
| 2004-11-02 | 194 | 195 | 194 | 195 | 16,000 | 195 |
| 2004-11-01 | 189 | 189 | 185 | 188 | 30,000 | 188 |
| 2004-10-29 | 193 | 194 | 190 | 190 | 49,000 | 190 |
| 2004-10-28 | 201 | 202 | 193 | 193 | 7,000 | 193 |
| 2004-10-27 | 200 | 202 | 200 | 202 | 25,000 | 202 |
| 2004-10-26 | 200 | 200 | 199 | 200 | 47,000 | 200 |
| 2004-10-25 | 197 | 200 | 193 | 193 | 20,000 | 193 |
| 2004-10-22 | 192 | 193 | 192 | 192 | 5,000 | 192 |
| 2004-10-21 | 195 | 195 | 194 | 194 | 14,000 | 194 |
| 2004-10-20 | 203 | 203 | 195 | 195 | 24,000 | 195 |
| 2004-10-19 | 194 | 199 | 194 | 199 | 3,000 | 199 |
| 2004-10-18 | 195 | 195 | 194 | 194 | 5,000 | 194 |
| 2004-10-15 | 194 | 194 | 194 | 194 | 6,000 | 194 |
| 2004-10-14 | 198 | 198 | 195 | 195 | 19,000 | 195 |
| 2004-10-13 | 197 | 197 | 195 | 195 | 13,000 | 195 |
| 2004-10-12 | 200 | 200 | 192 | 195 | 26,000 | 195 |
| 2004-10-08 | 205 | 205 | 200 | 201 | 10,000 | 201 |
| 2004-10-07 | 202 | 205 | 202 | 205 | 105,000 | 205 |
| 2004-10-06 | 202 | 204 | 200 | 204 | 56,000 | 204 |
| 2004-10-05 | 206 | 206 | 202 | 202 | 14,000 | 202 |
| 2004-10-04 | 197 | 204 | 196 | 204 | 66,000 | 204 |
| 2004-10-01 | 196 | 197 | 196 | 196 | 11,000 | 196 |
| 2004-09-30 | 189 | 196 | 189 | 196 | 21,000 | 196 |
| 2004-09-29 | 188 | 190 | 187 | 189 | 30,000 | 189 |
| 2004-09-28 | 195 | 195 | 187 | 187 | 70,000 | 187 |
| 2004-09-27 | 201 | 201 | 193 | 197 | 69,000 | 197 |
| 2004-09-24 | 205 | 205 | 200 | 202 | 49,000 | 202 |
| 2004-09-22 | 203 | 208 | 203 | 208 | 21,000 | 208 |
| 2004-09-21 | 204 | 204 | 202 | 203 | 48,000 | 203 |
| 2004-09-17 | 205 | 207 | 203 | 204 | 21,000 | 204 |
| 2004-09-16 | 207 | 207 | 204 | 207 | 19,000 | 207 |
| 2004-09-15 | 207 | 208 | 205 | 205 | 69,000 | 205 |
| 2004-09-14 | 210 | 210 | 205 | 205 | 42,000 | 205 |
| 2004-09-13 | 219 | 219 | 203 | 211 | 66,000 | 211 |
| 2004-09-10 | 229 | 230 | 220 | 229 | 24,000 | 229 |
| 2004-09-09 | 234 | 234 | 227 | 229 | 20,000 | 229 |
| 2004-09-08 | 238 | 246 | 232 | 232 | 65,000 | 232 |
| 2004-09-07 | 236 | 242 | 236 | 239 | 42,000 | 239 |
| 2004-09-06 | 227 | 240 | 226 | 236 | 113,000 | 236 |
| 2004-09-03 | 217 | 217 | 216 | 216 | 20,000 | 216 |
| 2004-09-02 | 218 | 218 | 215 | 217 | 41,000 | 217 |
| 2004-09-01 | 213 | 219 | 212 | 219 | 20,000 | 219 |
| 2004-08-31 | 215 | 215 | 211 | 213 | 10,000 | 213 |
| 2004-08-30 | 217 | 217 | 215 | 215 | 25,000 | 215 |
| 2004-08-27 | 222 | 222 | 218 | 218 | 31,000 | 218 |
| 2004-08-26 | 224 | 226 | 218 | 219 | 74,000 | 219 |
| 2004-08-25 | 217 | 220 | 216 | 220 | 21,000 | 220 |
| 2004-08-24 | 224 | 224 | 217 | 217 | 30,000 | 217 |
| 2004-08-23 | 230 | 230 | 220 | 220 | 14,000 | 220 |
| 2004-08-20 | 228 | 235 | 225 | 226 | 109,000 | 226 |
| 2004-08-19 | 215 | 220 | 211 | 220 | 107,000 | 220 |
| 2004-08-18 | 220 | 220 | 214 | 220 | 15,000 | 220 |
| 2004-08-17 | 215 | 220 | 215 | 220 | 25,000 | 220 |
| 2004-08-16 | 213 | 213 | 211 | 213 | 10,000 | 213 |
| 2004-08-13 | 219 | 219 | 213 | 213 | 34,000 | 213 |
| 2004-08-12 | 215 | 224 | 215 | 220 | 24,000 | 220 |
| 2004-08-11 | 211 | 220 | 211 | 215 | 29,000 | 215 |
| 2004-08-10 | 201 | 214 | 201 | 211 | 13,000 | 211 |
| 2004-08-09 | 203 | 203 | 200 | 200 | 75,000 | 200 |
| 2004-08-06 | 206 | 206 | 202 | 203 | 12,000 | 203 |
| 2004-08-05 | 207 | 208 | 201 | 207 | 40,000 | 207 |
| 2004-08-04 | 211 | 212 | 205 | 207 | 73,000 | 207 |
| 2004-08-03 | 220 | 220 | 214 | 214 | 44,000 | 214 |
| 2004-08-02 | 228 | 228 | 217 | 224 | 34,000 | 224 |
| 2004-07-30 | 220 | 225 | 220 | 225 | 9,000 | 225 |
| 2004-07-29 | 230 | 230 | 226 | 229 | 14,000 | 229 |
| 2004-07-28 | 222 | 228 | 222 | 228 | 24,000 | 228 |
| 2004-07-27 | 235 | 235 | 224 | 224 | 29,000 | 224 |
| 2004-07-26 | 241 | 241 | 230 | 235 | 59,000 | 235 |
| 2004-07-23 | 243 | 243 | 238 | 240 | 29,000 | 240 |
| 2004-07-22 | 240 | 243 | 233 | 243 | 33,000 | 243 |
| 2004-07-21 | 243 | 243 | 232 | 242 | 20,000 | 242 |
| 2004-07-20 | 243 | 247 | 234 | 242 | 134,000 | 242 |
| 2004-07-16 | 231 | 233 | 222 | 232 | 50,000 | 232 |
| 2004-07-15 | 242 | 242 | 228 | 233 | 42,000 | 233 |
| 2004-07-14 | 248 | 248 | 242 | 242 | 30,000 | 242 |
| 2004-07-13 | 249 | 250 | 247 | 248 | 29,000 | 248 |
| 2004-07-12 | 246 | 249 | 246 | 249 | 32,000 | 249 |
| 2004-07-09 | 241 | 244 | 240 | 244 | 22,000 | 244 |
| 2004-07-08 | 245 | 245 | 241 | 241 | 21,000 | 241 |
| 2004-07-07 | 249 | 249 | 241 | 244 | 18,000 | 244 |
| 2004-07-06 | 249 | 253 | 247 | 249 | 69,000 | 249 |
| 2004-07-05 | 250 | 253 | 246 | 249 | 58,000 | 249 |
| 2004-07-02 | 260 | 260 | 250 | 255 | 47,000 | 255 |
| 2004-07-01 | 260 | 263 | 250 | 259 | 78,000 | 259 |
| 2004-06-30 | 270 | 270 | 260 | 260 | 46,000 | 260 |
| 2004-06-29 | 265 | 272 | 260 | 270 | 62,000 | 270 |
| 2004-06-28 | 265 | 267 | 257 | 265 | 86,000 | 265 |
| 2004-06-25 | 252 | 255 | 250 | 255 | 51,000 | 255 |
| 2004-06-24 | 252 | 257 | 247 | 250 | 91,000 | 250 |
| 2004-06-23 | 260 | 263 | 252 | 252 | 63,000 | 252 |
| 2004-06-22 | 278 | 278 | 267 | 267 | 80,000 | 267 |
| 2004-06-21 | 294 | 294 | 273 | 281 | 206,000 | 281 |
| 2004-06-18 | 299 | 299 | 292 | 298 | 32,000 | 298 |
| 2004-06-17 | 300 | 300 | 292 | 300 | 54,000 | 300 |
| 2004-06-16 | 283 | 300 | 283 | 300 | 68,000 | 300 |
| 2004-06-15 | 280 | 281 | 279 | 281 | 42,000 | 281 |
| 2004-06-14 | 279 | 279 | 272 | 279 | 27,000 | 279 |
| 2004-06-11 | 275 | 275 | 272 | 273 | 28,000 | 273 |
| 2004-06-10 | 276 | 276 | 270 | 275 | 11,000 | 275 |
| 2004-06-09 | 280 | 283 | 273 | 275 | 24,000 | 275 |
| 2004-06-08 | 269 | 275 | 269 | 275 | 39,000 | 275 |
| 2004-06-07 | 268 | 268 | 266 | 267 | 7,000 | 267 |
| 2004-06-04 | 268 | 272 | 260 | 268 | 53,000 | 268 |
| 2004-06-03 | 273 | 273 | 265 | 273 | 17,000 | 273 |
| 2004-06-02 | 269 | 273 | 269 | 273 | 19,000 | 273 |
| 2004-06-01 | 269 | 274 | 267 | 270 | 34,000 | 270 |
| 2004-05-31 | 278 | 278 | 270 | 270 | 18,000 | 270 |
| 2004-05-28 | 277 | 278 | 271 | 278 | 15,000 | 278 |
| 2004-05-27 | 294 | 294 | 260 | 277 | 39,000 | 277 |
| 2004-05-26 | 302 | 302 | 294 | 294 | 24,000 | 294 |
| 2004-05-25 | 307 | 307 | 290 | 296 | 36,000 | 296 |
| 2004-05-24 | 291 | 300 | 287 | 300 | 50,000 | 300 |
| 2004-05-21 | 282 | 282 | 276 | 281 | 5,000 | 281 |
| 2004-05-20 | 270 | 285 | 270 | 285 | 28,000 | 285 |
| 2004-05-19 | 265 | 275 | 265 | 270 | 16,000 | 270 |
| 2004-05-18 | 251 | 260 | 245 | 260 | 49,000 | 260 |
| 2004-05-17 | 283 | 283 | 251 | 260 | 50,000 | 260 |
| 2004-05-14 | 292 | 295 | 275 | 285 | 32,000 | 285 |
| 2004-05-13 | 289 | 305 | 289 | 298 | 25,000 | 298 |
| 2004-05-12 | 280 | 287 | 275 | 286 | 41,000 | 286 |
| 2004-05-11 | 286 | 286 | 280 | 280 | 29,000 | 280 |
| 2004-05-10 | 321 | 321 | 288 | 288 | 91,000 | 288 |
| 2004-05-07 | 324 | 324 | 318 | 321 | 35,000 | 321 |
| 2004-05-06 | 309 | 325 | 308 | 321 | 107,000 | 321 |
| 2004-04-30 | 291 | 308 | 290 | 307 | 56,000 | 307 |
| 2004-04-28 | 305 | 305 | 283 | 291 | 112,000 | 291 |
| 2004-04-27 | 317 | 317 | 300 | 307 | 58,000 | 307 |
| 2004-04-26 | 320 | 320 | 301 | 318 | 64,000 | 318 |
| 2004-04-23 | 329 | 329 | 320 | 320 | 33,000 | 320 |
| 2004-04-22 | 330 | 330 | 324 | 329 | 16,000 | 329 |
| 2004-04-21 | 335 | 335 | 327 | 332 | 35,000 | 332 |
| 2004-04-20 | 336 | 336 | 328 | 335 | 37,000 | 335 |
| 2004-04-19 | 349 | 350 | 332 | 336 | 72,000 | 336 |
| 2004-04-16 | 343 | 349 | 340 | 345 | 90,000 | 345 |
| 2004-04-15 | 330 | 342 | 330 | 340 | 72,000 | 340 |
| 2004-04-14 | 327 | 330 | 326 | 330 | 46,000 | 330 |
| 2004-04-13 | 334 | 337 | 327 | 330 | 32,000 | 330 |
| 2004-04-12 | 328 | 338 | 325 | 334 | 88,000 | 334 |
| 2004-04-09 | 330 | 330 | 316 | 328 | 64,000 | 328 |
| 2004-04-08 | 336 | 340 | 330 | 334 | 126,000 | 334 |
| 2004-04-07 | 344 | 344 | 325 | 334 | 92,000 | 334 |
| 2004-04-06 | 352 | 353 | 345 | 345 | 32,000 | 345 |
| 2004-04-05 | 358 | 358 | 350 | 357 | 92,000 | 357 |
| 2004-04-02 | 360 | 360 | 351 | 358 | 36,000 | 358 |
| 2004-04-01 | 358 | 359 | 350 | 359 | 38,000 | 359 |
| 2004-03-31 | 359 | 360 | 345 | 360 | 35,000 | 360 |
| 2004-03-30 | 365 | 365 | 352 | 364 | 29,000 | 364 |
| 2004-03-29 | 368 | 369 | 360 | 367 | 38,000 | 367 |
| 2004-03-26 | 368 | 369 | 358 | 369 | 62,000 | 369 |
| 2004-03-25 | 342 | 375 | 337 | 369 | 149,000 | 369 |
| 2004-03-24 | 353 | 360 | 335 | 335 | 60,000 | 335 |
| 2004-03-23 | 345 | 350 | 325 | 350 | 49,000 | 350 |
| 2004-03-22 | 339 | 360 | 337 | 360 | 151,000 | 360 |
| 2004-03-19 | 328 | 335 | 325 | 335 | 48,000 | 335 |
| 2004-03-18 | 340 | 340 | 325 | 328 | 76,000 | 328 |
| 2004-03-17 | 339 | 340 | 325 | 335 | 100,000 | 335 |
| 2004-03-16 | 339 | 340 | 320 | 340 | 250,000 | 340 |
| 2004-03-15 | 286 | 345 | 286 | 340 | 245,000 | 340 |
| 2004-03-12 | 279 | 280 | 276 | 279 | 74,000 | 279 |
| 2004-03-11 | 280 | 280 | 275 | 279 | 101,000 | 279 |
| 2004-03-10 | 265 | 280 | 265 | 275 | 161,000 | 275 |
| 2004-03-09 | 261 | 265 | 260 | 262 | 75,000 | 262 |
| 2004-03-08 | 254 | 260 | 254 | 260 | 58,000 | 260 |
| 2004-03-05 | 255 | 255 | 245 | 254 | 36,000 | 254 |
| 2004-03-04 | 260 | 265 | 255 | 256 | 85,000 | 256 |
| 2004-03-03 | 245 | 265 | 245 | 257 | 182,000 | 257 |
| 2004-03-02 | 237 | 248 | 237 | 240 | 262,000 | 240 |
| 2004-03-01 | 230 | 235 | 228 | 235 | 76,000 | 235 |
| 2004-02-27 | 224 | 224 | 222 | 224 | 16,000 | 224 |
| 2004-02-26 | 224 | 224 | 215 | 224 | 56,000 | 224 |
| 2004-02-25 | 225 | 225 | 223 | 225 | 23,000 | 225 |
| 2004-02-24 | 225 | 225 | 224 | 224 | 5,000 | 224 |
| 2004-02-23 | 226 | 226 | 223 | 226 | 34,000 | 226 |
| 2004-02-20 | 226 | 227 | 225 | 226 | 58,000 | 226 |
| 2004-02-19 | 227 | 230 | 227 | 227 | 9,000 | 227 |
| 2004-02-18 | 228 | 235 | 227 | 227 | 11,000 | 227 |
| 2004-02-17 | 230 | 230 | 223 | 223 | 10,000 | 223 |
| 2004-02-16 | 223 | 230 | 223 | 230 | 6,000 | 230 |
| 2004-02-13 | 224 | 224 | 222 | 223 | 7,000 | 223 |
| 2004-02-12 | 225 | 225 | 224 | 224 | 10,000 | 224 |
| 2004-02-10 | 226 | 226 | 225 | 225 | 27,000 | 225 |
| 2004-02-09 | 226 | 228 | 226 | 226 | 13,000 | 226 |
| 2004-02-06 | 225 | 226 | 225 | 226 | 12,000 | 226 |
| 2004-02-05 | 227 | 227 | 225 | 225 | 17,000 | 225 |
| 2004-02-04 | 239 | 239 | 230 | 230 | 26,000 | 230 |
| 2004-02-03 | 227 | 239 | 227 | 239 | 22,000 | 239 |
| 2004-02-02 | 239 | 239 | 225 | 227 | 37,000 | 227 |
| 2004-01-30 | 228 | 239 | 225 | 235 | 11,000 | 235 |
| 2004-01-29 | 230 | 235 | 225 | 235 | 13,000 | 235 |
| 2004-01-28 | 240 | 240 | 230 | 230 | 27,000 | 230 |
| 2004-01-27 | 246 | 248 | 243 | 248 | 23,000 | 248 |
| 2004-01-26 | 248 | 248 | 240 | 245 | 33,000 | 245 |
| 2004-01-23 | 241 | 246 | 233 | 244 | 25,000 | 244 |
| 2004-01-22 | 260 | 260 | 226 | 226 | 93,000 | 226 |
| 2004-01-21 | 215 | 274 | 215 | 270 | 251,000 | 270 |
| 2004-01-20 | 215 | 215 | 210 | 210 | 64,000 | 210 |
| 2004-01-19 | 211 | 220 | 210 | 210 | 60,000 | 210 |
| 2004-01-16 | 205 | 206 | 204 | 206 | 14,000 | 206 |
| 2004-01-15 | 203 | 207 | 203 | 207 | 12,000 | 207 |
| 2004-01-14 | 203 | 203 | 203 | 203 | 7,000 | 203 |
| 2004-01-13 | 204 | 204 | 203 | 203 | 3,000 | 203 |
| 2004-01-09 | 213 | 213 | 210 | 210 | 14,000 | 210 |
| 2004-01-08 | 218 | 218 | 213 | 213 | 5,000 | 213 |
| 2004-01-07 | 223 | 223 | 216 | 220 | 20,000 | 220 |
| 2004-01-06 | 225 | 225 | 215 | 218 | 25,000 | 218 |
| 2004-01-05 | 205 | 225 | 205 | 225 | 24,000 | 225 |
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