1873 (株)日本ハウスホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 311 | 311 | 303 | 304 | 16,000 | 304 |
| 2005-12-29 | 314 | 314 | 310 | 314 | 93,000 | 314 |
| 2005-12-28 | 305 | 313 | 298 | 313 | 141,000 | 313 |
| 2005-12-27 | 299 | 315 | 284 | 310 | 269,000 | 310 |
| 2005-12-26 | 317 | 317 | 302 | 307 | 97,000 | 307 |
| 2005-12-22 | 311 | 311 | 301 | 307 | 136,000 | 307 |
| 2005-12-21 | 304 | 306 | 295 | 306 | 209,000 | 306 |
| 2005-12-20 | 292 | 298 | 290 | 296 | 144,000 | 296 |
| 2005-12-19 | 294 | 296 | 288 | 288 | 138,000 | 288 |
| 2005-12-16 | 283 | 295 | 280 | 293 | 307,000 | 293 |
| 2005-12-15 | 283 | 285 | 275 | 278 | 91,000 | 278 |
| 2005-12-14 | 274 | 278 | 273 | 278 | 46,000 | 278 |
| 2005-12-13 | 276 | 278 | 272 | 272 | 106,000 | 272 |
| 2005-12-12 | 286 | 295 | 274 | 274 | 117,000 | 274 |
| 2005-12-09 | 277 | 277 | 273 | 273 | 27,000 | 273 |
| 2005-12-08 | 272 | 275 | 270 | 275 | 128,000 | 275 |
| 2005-12-07 | 275 | 275 | 271 | 271 | 141,000 | 271 |
| 2005-12-06 | 273 | 277 | 273 | 274 | 38,000 | 274 |
| 2005-12-05 | 285 | 287 | 271 | 273 | 129,000 | 273 |
| 2005-12-02 | 300 | 300 | 282 | 285 | 167,000 | 285 |
| 2005-12-01 | 281 | 301 | 281 | 295 | 308,000 | 295 |
| 2005-11-30 | 275 | 284 | 275 | 280 | 71,000 | 280 |
| 2005-11-29 | 274 | 279 | 273 | 274 | 36,000 | 274 |
| 2005-11-28 | 275 | 275 | 272 | 274 | 63,000 | 274 |
| 2005-11-25 | 277 | 277 | 270 | 275 | 137,000 | 275 |
| 2005-11-24 | 283 | 283 | 279 | 280 | 62,000 | 280 |
| 2005-11-22 | 283 | 285 | 283 | 285 | 37,000 | 285 |
| 2005-11-21 | 292 | 292 | 287 | 287 | 117,000 | 287 |
| 2005-11-18 | 293 | 293 | 288 | 289 | 32,000 | 289 |
| 2005-11-17 | 288 | 291 | 287 | 289 | 34,000 | 289 |
| 2005-11-16 | 284 | 288 | 284 | 286 | 18,000 | 286 |
| 2005-11-15 | 293 | 293 | 283 | 285 | 38,000 | 285 |
| 2005-11-14 | 287 | 292 | 287 | 292 | 36,000 | 292 |
| 2005-11-11 | 290 | 294 | 282 | 283 | 49,000 | 283 |
| 2005-11-10 | 295 | 295 | 285 | 285 | 42,000 | 285 |
| 2005-11-09 | 300 | 300 | 278 | 290 | 236,000 | 290 |
| 2005-11-08 | 320 | 324 | 310 | 310 | 251,000 | 310 |
| 2005-11-07 | 276 | 337 | 276 | 309 | 694,000 | 309 |
| 2005-11-04 | 266 | 275 | 266 | 275 | 163,000 | 275 |
| 2005-11-02 | 261 | 264 | 260 | 261 | 116,000 | 261 |
| 2005-11-01 | 266 | 268 | 262 | 262 | 182,000 | 262 |
| 2005-10-31 | 264 | 266 | 264 | 266 | 72,000 | 266 |
| 2005-10-28 | 266 | 266 | 259 | 262 | 119,000 | 262 |
| 2005-10-27 | 266 | 268 | 266 | 266 | 93,000 | 266 |
| 2005-10-26 | 265 | 268 | 261 | 268 | 248,000 | 268 |
| 2005-10-25 | 269 | 275 | 258 | 261 | 117,000 | 261 |
| 2005-10-24 | 285 | 285 | 260 | 260 | 389,000 | 260 |
| 2005-10-21 | 288 | 292 | 286 | 286 | 203,000 | 286 |
| 2005-10-20 | 292 | 292 | 287 | 287 | 63,000 | 287 |
| 2005-10-19 | 290 | 292 | 290 | 292 | 10,000 | 292 |
| 2005-10-18 | 295 | 295 | 290 | 294 | 32,000 | 294 |
| 2005-10-17 | 302 | 302 | 294 | 295 | 50,000 | 295 |
| 2005-10-14 | 300 | 301 | 298 | 301 | 31,000 | 301 |
| 2005-10-13 | 302 | 306 | 300 | 301 | 287,000 | 301 |
| 2005-10-12 | 300 | 306 | 298 | 306 | 147,000 | 306 |
| 2005-10-11 | 296 | 304 | 294 | 304 | 31,000 | 304 |
| 2005-10-07 | 300 | 306 | 300 | 306 | 38,000 | 306 |
| 2005-10-06 | 305 | 305 | 303 | 305 | 71,000 | 305 |
| 2005-10-05 | 302 | 308 | 300 | 304 | 22,000 | 304 |
| 2005-10-04 | 294 | 305 | 294 | 300 | 41,000 | 300 |
| 2005-10-03 | 305 | 305 | 295 | 295 | 14,000 | 295 |
| 2005-09-30 | 296 | 305 | 295 | 304 | 26,000 | 304 |
| 2005-09-29 | 304 | 307 | 296 | 296 | 37,000 | 296 |
| 2005-09-28 | 301 | 308 | 301 | 305 | 16,000 | 305 |
| 2005-09-27 | 303 | 312 | 300 | 308 | 60,000 | 308 |
| 2005-09-26 | 293 | 300 | 280 | 300 | 104,000 | 300 |
| 2005-09-22 | 306 | 306 | 287 | 293 | 149,000 | 293 |
| 2005-09-21 | 320 | 320 | 306 | 306 | 106,000 | 306 |
| 2005-09-20 | 316 | 324 | 307 | 320 | 485,000 | 320 |
| 2005-09-16 | 335 | 335 | 332 | 332 | 54,000 | 332 |
| 2005-09-15 | 337 | 342 | 335 | 336 | 28,000 | 336 |
| 2005-09-14 | 341 | 341 | 335 | 335 | 42,000 | 335 |
| 2005-09-13 | 346 | 346 | 340 | 342 | 53,000 | 342 |
| 2005-09-12 | 343 | 349 | 340 | 347 | 85,000 | 347 |
| 2005-09-09 | 338 | 361 | 333 | 357 | 256,000 | 357 |
| 2005-09-08 | 335 | 381 | 325 | 348 | 544,000 | 348 |
| 2005-09-07 | 340 | 340 | 315 | 340 | 438,000 | 340 |
| 2005-09-06 | 359 | 360 | 332 | 349 | 298,000 | 349 |
| 2005-09-05 | 358 | 368 | 354 | 360 | 246,000 | 360 |
| 2005-09-02 | 365 | 399 | 358 | 373 | 396,000 | 373 |
| 2005-09-01 | 390 | 409 | 356 | 368 | 1,013,000 | 368 |
| 2005-08-31 | 350 | 395 | 347 | 392 | 2,444,000 | 392 |
| 2005-08-30 | 300 | 336 | 297 | 331 | 1,886,000 | 331 |
| 2005-08-29 | 290 | 292 | 274 | 292 | 671,000 | 292 |
| 2005-08-26 | 250 | 324 | 250 | 295 | 3,868,000 | 295 |
| 2005-08-25 | 244 | 246 | 240 | 245 | 116,000 | 245 |
| 2005-08-24 | 246 | 246 | 240 | 246 | 67,000 | 246 |
| 2005-08-23 | 251 | 252 | 242 | 246 | 77,000 | 246 |
| 2005-08-22 | 251 | 260 | 241 | 241 | 407,000 | 241 |
| 2005-08-19 | 241 | 252 | 239 | 251 | 283,000 | 251 |
| 2005-08-18 | 237 | 238 | 234 | 238 | 41,000 | 238 |
| 2005-08-17 | 241 | 241 | 234 | 236 | 75,000 | 236 |
| 2005-08-16 | 230 | 258 | 230 | 244 | 279,000 | 244 |
| 2005-08-15 | 233 | 233 | 230 | 230 | 14,000 | 230 |
| 2005-08-12 | 238 | 238 | 229 | 229 | 55,000 | 229 |
| 2005-08-11 | 224 | 239 | 224 | 239 | 196,000 | 239 |
| 2005-08-10 | 225 | 227 | 223 | 224 | 42,000 | 224 |
| 2005-08-09 | 225 | 227 | 225 | 225 | 24,000 | 225 |
| 2005-08-08 | 222 | 222 | 210 | 220 | 61,000 | 220 |
| 2005-08-05 | 225 | 225 | 223 | 224 | 10,000 | 224 |
| 2005-08-04 | 232 | 232 | 224 | 224 | 85,000 | 224 |
| 2005-08-03 | 238 | 242 | 231 | 231 | 69,000 | 231 |
| 2005-08-02 | 239 | 243 | 235 | 235 | 149,000 | 235 |
| 2005-08-01 | 230 | 235 | 227 | 235 | 69,000 | 235 |
| 2005-07-29 | 228 | 234 | 227 | 230 | 156,000 | 230 |
| 2005-07-28 | 226 | 228 | 225 | 225 | 30,000 | 225 |
| 2005-07-27 | 228 | 229 | 228 | 228 | 25,000 | 228 |
| 2005-07-26 | 225 | 228 | 224 | 228 | 60,000 | 228 |
| 2005-07-25 | 224 | 225 | 224 | 225 | 19,000 | 225 |
| 2005-07-22 | 225 | 226 | 223 | 223 | 15,000 | 223 |
| 2005-07-21 | 224 | 227 | 224 | 226 | 39,000 | 226 |
| 2005-07-20 | 225 | 226 | 223 | 224 | 47,000 | 224 |
| 2005-07-19 | 229 | 229 | 223 | 223 | 112,000 | 223 |
| 2005-07-15 | 220 | 223 | 217 | 223 | 41,000 | 223 |
| 2005-07-14 | 223 | 224 | 219 | 220 | 99,000 | 220 |
| 2005-07-13 | 224 | 225 | 223 | 223 | 17,000 | 223 |
| 2005-07-12 | 226 | 226 | 224 | 224 | 13,000 | 224 |
| 2005-07-11 | 226 | 226 | 224 | 225 | 36,000 | 225 |
| 2005-07-08 | 229 | 229 | 225 | 225 | 37,000 | 225 |
| 2005-07-07 | 223 | 229 | 221 | 229 | 124,000 | 229 |
| 2005-07-06 | 219 | 221 | 219 | 221 | 17,000 | 221 |
| 2005-07-05 | 219 | 223 | 219 | 219 | 48,000 | 219 |
| 2005-07-04 | 220 | 221 | 219 | 219 | 21,000 | 219 |
| 2005-07-01 | 220 | 221 | 219 | 220 | 33,000 | 220 |
| 2005-06-30 | 220 | 223 | 220 | 220 | 30,000 | 220 |
| 2005-06-29 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2005-06-28 | 219 | 223 | 218 | 220 | 17,000 | 220 |
| 2005-06-27 | 225 | 225 | 218 | 218 | 41,000 | 218 |
| 2005-06-24 | 215 | 224 | 215 | 221 | 38,000 | 221 |
| 2005-06-23 | 219 | 223 | 217 | 220 | 46,000 | 220 |
| 2005-06-22 | 229 | 229 | 219 | 219 | 86,000 | 219 |
| 2005-06-21 | 220 | 220 | 218 | 219 | 19,000 | 219 |
| 2005-06-20 | 223 | 223 | 220 | 220 | 68,000 | 220 |
| 2005-06-17 | 222 | 227 | 222 | 223 | 32,000 | 223 |
| 2005-06-16 | 225 | 225 | 222 | 222 | 24,000 | 222 |
| 2005-06-15 | 225 | 225 | 221 | 223 | 14,000 | 223 |
| 2005-06-14 | 225 | 226 | 222 | 223 | 25,000 | 223 |
| 2005-06-13 | 229 | 230 | 222 | 225 | 36,000 | 225 |
| 2005-06-10 | 236 | 236 | 217 | 225 | 101,000 | 225 |
| 2005-06-09 | 225 | 248 | 225 | 235 | 480,000 | 235 |
| 2005-06-08 | 214 | 222 | 214 | 220 | 63,000 | 220 |
| 2005-06-07 | 215 | 220 | 213 | 214 | 46,000 | 214 |
| 2005-06-06 | 216 | 218 | 214 | 217 | 32,000 | 217 |
| 2005-06-03 | 211 | 223 | 211 | 214 | 201,000 | 214 |
| 2005-06-02 | 213 | 213 | 210 | 210 | 44,000 | 210 |
| 2005-06-01 | 211 | 213 | 210 | 212 | 16,000 | 212 |
| 2005-05-31 | 211 | 212 | 207 | 210 | 32,000 | 210 |
| 2005-05-30 | 211 | 214 | 211 | 211 | 22,000 | 211 |
| 2005-05-27 | 212 | 212 | 210 | 210 | 16,000 | 210 |
| 2005-05-26 | 218 | 218 | 212 | 212 | 45,000 | 212 |
| 2005-05-25 | 216 | 216 | 211 | 213 | 31,000 | 213 |
| 2005-05-24 | 221 | 221 | 211 | 216 | 71,000 | 216 |
| 2005-05-23 | 213 | 221 | 211 | 211 | 33,000 | 211 |
| 2005-05-20 | 223 | 223 | 213 | 213 | 22,000 | 213 |
| 2005-05-19 | 215 | 216 | 215 | 216 | 5,000 | 216 |
| 2005-05-18 | 212 | 215 | 211 | 211 | 8,000 | 211 |
| 2005-05-17 | 225 | 225 | 210 | 218 | 44,000 | 218 |
| 2005-05-16 | 225 | 227 | 220 | 220 | 36,000 | 220 |
| 2005-05-13 | 210 | 235 | 210 | 226 | 148,000 | 226 |
| 2005-05-12 | 210 | 213 | 210 | 212 | 14,000 | 212 |
| 2005-05-11 | 213 | 214 | 210 | 213 | 16,000 | 213 |
| 2005-05-10 | 218 | 219 | 209 | 211 | 67,000 | 211 |
| 2005-05-09 | 220 | 220 | 216 | 218 | 46,000 | 218 |
| 2005-05-06 | 218 | 220 | 216 | 219 | 26,000 | 219 |
| 2005-05-02 | 218 | 218 | 214 | 214 | 9,000 | 214 |
| 2005-04-28 | 215 | 215 | 212 | 212 | 2,000 | 212 |
| 2005-04-27 | 215 | 215 | 210 | 215 | 21,000 | 215 |
| 2005-04-26 | 220 | 220 | 215 | 215 | 41,000 | 215 |
| 2005-04-25 | 220 | 220 | 213 | 213 | 46,000 | 213 |
| 2005-04-22 | 215 | 217 | 215 | 217 | 9,000 | 217 |
| 2005-04-21 | 205 | 213 | 205 | 213 | 16,000 | 213 |
| 2005-04-20 | 220 | 220 | 210 | 210 | 46,000 | 210 |
| 2005-04-19 | 208 | 215 | 208 | 215 | 22,000 | 215 |
| 2005-04-18 | 208 | 215 | 202 | 202 | 63,000 | 202 |
| 2005-04-15 | 220 | 220 | 214 | 215 | 17,000 | 215 |
| 2005-04-14 | 215 | 220 | 214 | 220 | 16,000 | 220 |
| 2005-04-13 | 230 | 230 | 220 | 220 | 51,000 | 220 |
| 2005-04-12 | 235 | 236 | 222 | 229 | 82,000 | 229 |
| 2005-04-11 | 217 | 230 | 217 | 230 | 127,000 | 230 |
| 2005-04-08 | 210 | 225 | 210 | 212 | 74,000 | 212 |
| 2005-04-07 | 207 | 210 | 202 | 210 | 37,000 | 210 |
| 2005-04-06 | 215 | 215 | 208 | 210 | 62,000 | 210 |
| 2005-04-05 | 215 | 219 | 213 | 215 | 32,000 | 215 |
| 2005-04-04 | 219 | 219 | 216 | 216 | 27,000 | 216 |
| 2005-04-01 | 220 | 220 | 216 | 220 | 67,000 | 220 |
| 2005-03-31 | 223 | 223 | 220 | 222 | 26,000 | 222 |
| 2005-03-30 | 227 | 227 | 222 | 223 | 28,000 | 223 |
| 2005-03-29 | 228 | 230 | 225 | 225 | 40,000 | 225 |
| 2005-03-28 | 227 | 229 | 223 | 225 | 37,000 | 225 |
| 2005-03-25 | 230 | 230 | 221 | 222 | 34,000 | 222 |
| 2005-03-24 | 231 | 235 | 225 | 230 | 104,000 | 230 |
| 2005-03-23 | 219 | 230 | 219 | 230 | 88,000 | 230 |
| 2005-03-22 | 225 | 225 | 216 | 218 | 118,000 | 218 |
| 2005-03-18 | 235 | 240 | 230 | 231 | 66,000 | 231 |
| 2005-03-17 | 245 | 245 | 223 | 238 | 120,000 | 238 |
| 2005-03-16 | 230 | 244 | 211 | 240 | 306,000 | 240 |
| 2005-03-15 | 259 | 260 | 240 | 240 | 127,000 | 240 |
| 2005-03-14 | 250 | 261 | 250 | 257 | 134,000 | 257 |
| 2005-03-11 | 243 | 250 | 240 | 248 | 82,000 | 248 |
| 2005-03-10 | 236 | 249 | 233 | 248 | 125,000 | 248 |
| 2005-03-09 | 248 | 249 | 230 | 239 | 290,000 | 239 |
| 2005-03-08 | 245 | 254 | 234 | 248 | 978,000 | 248 |
| 2005-03-07 | 231 | 231 | 231 | 231 | 160,000 | 231 |
| 2005-03-04 | 181 | 182 | 181 | 181 | 31,000 | 181 |
| 2005-03-03 | 183 | 184 | 181 | 181 | 68,000 | 181 |
| 2005-03-02 | 184 | 184 | 182 | 182 | 15,000 | 182 |
| 2005-03-01 | 180 | 182 | 180 | 182 | 17,000 | 182 |
| 2005-02-28 | 182 | 182 | 180 | 181 | 63,000 | 181 |
| 2005-02-25 | 178 | 178 | 177 | 178 | 21,000 | 178 |
| 2005-02-24 | 178 | 178 | 177 | 177 | 8,000 | 177 |
| 2005-02-23 | 179 | 179 | 175 | 178 | 13,000 | 178 |
| 2005-02-22 | 179 | 180 | 177 | 179 | 23,000 | 179 |
| 2005-02-21 | 180 | 180 | 177 | 179 | 36,000 | 179 |
| 2005-02-18 | 177 | 179 | 177 | 179 | 25,000 | 179 |
| 2005-02-17 | 179 | 179 | 177 | 177 | 41,000 | 177 |
| 2005-02-16 | 181 | 182 | 180 | 180 | 24,000 | 180 |
| 2005-02-15 | 183 | 183 | 181 | 181 | 23,000 | 181 |
| 2005-02-14 | 181 | 183 | 180 | 181 | 16,000 | 181 |
| 2005-02-10 | 182 | 182 | 180 | 180 | 14,000 | 180 |
| 2005-02-09 | 185 | 185 | 181 | 181 | 29,000 | 181 |
| 2005-02-08 | 183 | 185 | 181 | 185 | 20,000 | 185 |
| 2005-02-07 | 185 | 190 | 185 | 185 | 8,000 | 185 |
| 2005-02-04 | 186 | 186 | 185 | 185 | 15,000 | 185 |
| 2005-02-03 | 182 | 187 | 181 | 187 | 51,000 | 187 |
| 2005-02-02 | 182 | 182 | 180 | 182 | 27,000 | 182 |
| 2005-02-01 | 183 | 183 | 181 | 182 | 13,000 | 182 |
| 2005-01-31 | 181 | 185 | 180 | 184 | 23,000 | 184 |
| 2005-01-28 | 181 | 182 | 181 | 182 | 5,000 | 182 |
| 2005-01-27 | 185 | 186 | 180 | 180 | 33,000 | 180 |
| 2005-01-26 | 186 | 186 | 184 | 185 | 38,000 | 185 |
| 2005-01-25 | 184 | 185 | 184 | 184 | 14,000 | 184 |
| 2005-01-24 | 182 | 183 | 181 | 183 | 18,000 | 183 |
| 2005-01-21 | 178 | 181 | 177 | 181 | 35,000 | 181 |
| 2005-01-20 | 180 | 180 | 180 | 180 | 34,000 | 180 |
| 2005-01-19 | 176 | 180 | 176 | 180 | 19,000 | 180 |
| 2005-01-18 | 183 | 183 | 175 | 176 | 41,000 | 176 |
| 2005-01-17 | 177 | 180 | 177 | 180 | 20,000 | 180 |
| 2005-01-14 | 179 | 179 | 176 | 176 | 14,000 | 176 |
| 2005-01-13 | 183 | 183 | 180 | 180 | 13,000 | 180 |
| 2005-01-12 | 182 | 182 | 180 | 182 | 14,000 | 182 |
| 2005-01-11 | 180 | 185 | 180 | 181 | 13,000 | 181 |
| 2005-01-07 | 180 | 180 | 172 | 180 | 43,000 | 180 |
| 2005-01-06 | 182 | 188 | 171 | 181 | 23,000 | 181 |
| 2005-01-05 | 190 | 190 | 185 | 185 | 22,000 | 185 |
| 2005-01-04 | 189 | 189 | 189 | 189 | 5,000 | 189 |
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