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
2005-12-3031131130330416,000304
2005-12-2931431431031493,000314
2005-12-28305313298313141,000313
2005-12-27299315284310269,000310
2005-12-2631731730230797,000307
2005-12-22311311301307136,000307
2005-12-21304306295306209,000306
2005-12-20292298290296144,000296
2005-12-19294296288288138,000288
2005-12-16283295280293307,000293
2005-12-1528328527527891,000278
2005-12-1427427827327846,000278
2005-12-13276278272272106,000272
2005-12-12286295274274117,000274
2005-12-0927727727327327,000273
2005-12-08272275270275128,000275
2005-12-07275275271271141,000271
2005-12-0627327727327438,000274
2005-12-05285287271273129,000273
2005-12-02300300282285167,000285
2005-12-01281301281295308,000295
2005-11-3027528427528071,000280
2005-11-2927427927327436,000274
2005-11-2827527527227463,000274
2005-11-25277277270275137,000275
2005-11-2428328327928062,000280
2005-11-2228328528328537,000285
2005-11-21292292287287117,000287
2005-11-1829329328828932,000289
2005-11-1728829128728934,000289
2005-11-1628428828428618,000286
2005-11-1529329328328538,000285
2005-11-1428729228729236,000292
2005-11-1129029428228349,000283
2005-11-1029529528528542,000285
2005-11-09300300278290236,000290
2005-11-08320324310310251,000310
2005-11-07276337276309694,000309
2005-11-04266275266275163,000275
2005-11-02261264260261116,000261
2005-11-01266268262262182,000262
2005-10-3126426626426672,000266
2005-10-28266266259262119,000262
2005-10-2726626826626693,000266
2005-10-26265268261268248,000268
2005-10-25269275258261117,000261
2005-10-24285285260260389,000260
2005-10-21288292286286203,000286
2005-10-2029229228728763,000287
2005-10-1929029229029210,000292
2005-10-1829529529029432,000294
2005-10-1730230229429550,000295
2005-10-1430030129830131,000301
2005-10-13302306300301287,000301
2005-10-12300306298306147,000306
2005-10-1129630429430431,000304
2005-10-0730030630030638,000306
2005-10-0630530530330571,000305
2005-10-0530230830030422,000304
2005-10-0429430529430041,000300
2005-10-0330530529529514,000295
2005-09-3029630529530426,000304
2005-09-2930430729629637,000296
2005-09-2830130830130516,000305
2005-09-2730331230030860,000308
2005-09-26293300280300104,000300
2005-09-22306306287293149,000293
2005-09-21320320306306106,000306
2005-09-20316324307320485,000320
2005-09-1633533533233254,000332
2005-09-1533734233533628,000336
2005-09-1434134133533542,000335
2005-09-1334634634034253,000342
2005-09-1234334934034785,000347
2005-09-09338361333357256,000357
2005-09-08335381325348544,000348
2005-09-07340340315340438,000340
2005-09-06359360332349298,000349
2005-09-05358368354360246,000360
2005-09-02365399358373396,000373
2005-09-013904093563681,013,000368
2005-08-313503953473922,444,000392
2005-08-303003362973311,886,000331
2005-08-29290292274292671,000292
2005-08-262503242502953,868,000295
2005-08-25244246240245116,000245
2005-08-2424624624024667,000246
2005-08-2325125224224677,000246
2005-08-22251260241241407,000241
2005-08-19241252239251283,000251
2005-08-1823723823423841,000238
2005-08-1724124123423675,000236
2005-08-16230258230244279,000244
2005-08-1523323323023014,000230
2005-08-1223823822922955,000229
2005-08-11224239224239196,000239
2005-08-1022522722322442,000224
2005-08-0922522722522524,000225
2005-08-0822222221022061,000220
2005-08-0522522522322410,000224
2005-08-0423223222422485,000224
2005-08-0323824223123169,000231
2005-08-02239243235235149,000235
2005-08-0123023522723569,000235
2005-07-29228234227230156,000230
2005-07-2822622822522530,000225
2005-07-2722822922822825,000228
2005-07-2622522822422860,000228
2005-07-2522422522422519,000225
2005-07-2222522622322315,000223
2005-07-2122422722422639,000226
2005-07-2022522622322447,000224
2005-07-19229229223223112,000223
2005-07-1522022321722341,000223
2005-07-1422322421922099,000220
2005-07-1322422522322317,000223
2005-07-1222622622422413,000224
2005-07-1122622622422536,000225
2005-07-0822922922522537,000225
2005-07-07223229221229124,000229
2005-07-0621922121922117,000221
2005-07-0521922321921948,000219
2005-07-0422022121921921,000219
2005-07-0122022121922033,000220
2005-06-3022022322022030,000220
2005-06-292212212212211,000221
2005-06-2821922321822017,000220
2005-06-2722522521821841,000218
2005-06-2421522421522138,000221
2005-06-2321922321722046,000220
2005-06-2222922921921986,000219
2005-06-2122022021821919,000219
2005-06-2022322322022068,000220
2005-06-1722222722222332,000223
2005-06-1622522522222224,000222
2005-06-1522522522122314,000223
2005-06-1422522622222325,000223
2005-06-1322923022222536,000225
2005-06-10236236217225101,000225
2005-06-09225248225235480,000235
2005-06-0821422221422063,000220
2005-06-0721522021321446,000214
2005-06-0621621821421732,000217
2005-06-03211223211214201,000214
2005-06-0221321321021044,000210
2005-06-0121121321021216,000212
2005-05-3121121220721032,000210
2005-05-3021121421121122,000211
2005-05-2721221221021016,000210
2005-05-2621821821221245,000212
2005-05-2521621621121331,000213
2005-05-2422122121121671,000216
2005-05-2321322121121133,000211
2005-05-2022322321321322,000213
2005-05-192152162152165,000216
2005-05-182122152112118,000211
2005-05-1722522521021844,000218
2005-05-1622522722022036,000220
2005-05-13210235210226148,000226
2005-05-1221021321021214,000212
2005-05-1121321421021316,000213
2005-05-1021821920921167,000211
2005-05-0922022021621846,000218
2005-05-0621822021621926,000219
2005-05-022182182142149,000214
2005-04-282152152122122,000212
2005-04-2721521521021521,000215
2005-04-2622022021521541,000215
2005-04-2522022021321346,000213
2005-04-222152172152179,000217
2005-04-2120521320521316,000213
2005-04-2022022021021046,000210
2005-04-1920821520821522,000215
2005-04-1820821520220263,000202
2005-04-1522022021421517,000215
2005-04-1421522021422016,000220
2005-04-1323023022022051,000220
2005-04-1223523622222982,000229
2005-04-11217230217230127,000230
2005-04-0821022521021274,000212
2005-04-0720721020221037,000210
2005-04-0621521520821062,000210
2005-04-0521521921321532,000215
2005-04-0421921921621627,000216
2005-04-0122022021622067,000220
2005-03-3122322322022226,000222
2005-03-3022722722222328,000223
2005-03-2922823022522540,000225
2005-03-2822722922322537,000225
2005-03-2523023022122234,000222
2005-03-24231235225230104,000230
2005-03-2321923021923088,000230
2005-03-22225225216218118,000218
2005-03-1823524023023166,000231
2005-03-17245245223238120,000238
2005-03-16230244211240306,000240
2005-03-15259260240240127,000240
2005-03-14250261250257134,000257
2005-03-1124325024024882,000248
2005-03-10236249233248125,000248
2005-03-09248249230239290,000239
2005-03-08245254234248978,000248
2005-03-07231231231231160,000231
2005-03-0418118218118131,000181
2005-03-0318318418118168,000181
2005-03-0218418418218215,000182
2005-03-0118018218018217,000182
2005-02-2818218218018163,000181
2005-02-2517817817717821,000178
2005-02-241781781771778,000177
2005-02-2317917917517813,000178
2005-02-2217918017717923,000179
2005-02-2118018017717936,000179
2005-02-1817717917717925,000179
2005-02-1717917917717741,000177
2005-02-1618118218018024,000180
2005-02-1518318318118123,000181
2005-02-1418118318018116,000181
2005-02-1018218218018014,000180
2005-02-0918518518118129,000181
2005-02-0818318518118520,000185
2005-02-071851901851858,000185
2005-02-0418618618518515,000185
2005-02-0318218718118751,000187
2005-02-0218218218018227,000182
2005-02-0118318318118213,000182
2005-01-3118118518018423,000184
2005-01-281811821811825,000182
2005-01-2718518618018033,000180
2005-01-2618618618418538,000185
2005-01-2518418518418414,000184
2005-01-2418218318118318,000183
2005-01-2117818117718135,000181
2005-01-2018018018018034,000180
2005-01-1917618017618019,000180
2005-01-1818318317517641,000176
2005-01-1717718017718020,000180
2005-01-1417917917617614,000176
2005-01-1318318318018013,000180
2005-01-1218218218018214,000182
2005-01-1118018518018113,000181
2005-01-0718018017218043,000180
2005-01-0618218817118123,000181
2005-01-0519019018518522,000185
2005-01-041891891891895,000189

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