1873 (株)日本ハウスホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 180 | 193 | 180 | 193 | 413,000 | 193 |
| 2006-12-28 | 178 | 185 | 175 | 175 | 29,000 | 175 |
| 2006-12-27 | 177 | 177 | 175 | 176 | 13,000 | 176 |
| 2006-12-26 | 182 | 182 | 174 | 175 | 69,000 | 175 |
| 2006-12-25 | 184 | 184 | 178 | 178 | 68,000 | 178 |
| 2006-12-22 | 190 | 190 | 186 | 187 | 42,000 | 187 |
| 2006-12-21 | 191 | 192 | 190 | 190 | 50,000 | 190 |
| 2006-12-20 | 193 | 194 | 190 | 192 | 54,000 | 192 |
| 2006-12-19 | 191 | 195 | 190 | 195 | 80,000 | 195 |
| 2006-12-18 | 193 | 194 | 191 | 191 | 31,000 | 191 |
| 2006-12-15 | 191 | 195 | 190 | 191 | 154,000 | 191 |
| 2006-12-14 | 198 | 200 | 196 | 196 | 47,000 | 196 |
| 2006-12-13 | 200 | 214 | 195 | 198 | 275,000 | 198 |
| 2006-12-12 | 194 | 194 | 189 | 191 | 115,000 | 191 |
| 2006-12-11 | 202 | 203 | 188 | 197 | 167,000 | 197 |
| 2006-12-08 | 200 | 207 | 200 | 204 | 337,000 | 204 |
| 2006-12-07 | 205 | 205 | 187 | 196 | 386,000 | 196 |
| 2006-12-06 | 216 | 216 | 204 | 208 | 183,000 | 208 |
| 2006-12-05 | 234 | 235 | 212 | 216 | 212,000 | 216 |
| 2006-12-04 | 235 | 237 | 230 | 234 | 131,000 | 234 |
| 2006-12-01 | 246 | 250 | 246 | 250 | 76,000 | 250 |
| 2006-11-30 | 245 | 249 | 244 | 249 | 43,000 | 249 |
| 2006-11-29 | 250 | 250 | 230 | 241 | 46,000 | 241 |
| 2006-11-28 | 267 | 267 | 251 | 257 | 21,000 | 257 |
| 2006-11-27 | 280 | 280 | 268 | 270 | 36,000 | 270 |
| 2006-11-24 | 270 | 274 | 269 | 269 | 34,000 | 269 |
| 2006-11-21 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2006-11-20 | 292 | 292 | 280 | 285 | 26,000 | 285 |
| 2006-11-17 | 290 | 290 | 285 | 290 | 9,000 | 290 |
| 2006-11-16 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 2006-11-15 | 293 | 293 | 291 | 291 | 12,000 | 291 |
| 2006-11-14 | 290 | 292 | 290 | 292 | 5,000 | 292 |
| 2006-11-13 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2006-11-10 | 290 | 292 | 290 | 292 | 6,000 | 292 |
| 2006-11-09 | 299 | 299 | 290 | 298 | 9,000 | 298 |
| 2006-11-08 | 293 | 297 | 291 | 297 | 19,000 | 297 |
| 2006-11-07 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2006-11-06 | 295 | 295 | 293 | 294 | 14,000 | 294 |
| 2006-11-02 | 300 | 300 | 294 | 294 | 55,000 | 294 |
| 2006-11-01 | 298 | 299 | 294 | 294 | 7,000 | 294 |
| 2006-10-31 | 294 | 300 | 294 | 296 | 8,000 | 296 |
| 2006-10-30 | 295 | 295 | 294 | 294 | 10,000 | 294 |
| 2006-10-27 | 302 | 302 | 293 | 295 | 9,000 | 295 |
| 2006-10-26 | 299 | 299 | 291 | 297 | 31,000 | 297 |
| 2006-10-25 | 299 | 299 | 291 | 294 | 20,000 | 294 |
| 2006-10-24 | 300 | 300 | 299 | 300 | 20,000 | 300 |
| 2006-10-23 | 298 | 300 | 298 | 299 | 10,000 | 299 |
| 2006-10-20 | 299 | 300 | 297 | 300 | 26,000 | 300 |
| 2006-10-19 | 300 | 300 | 294 | 299 | 11,000 | 299 |
| 2006-10-18 | 292 | 293 | 292 | 293 | 5,000 | 293 |
| 2006-10-17 | 298 | 301 | 298 | 300 | 7,000 | 300 |
| 2006-10-16 | 300 | 300 | 299 | 299 | 11,000 | 299 |
| 2006-10-13 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2006-10-12 | 291 | 291 | 290 | 290 | 4,000 | 290 |
| 2006-10-11 | 298 | 298 | 291 | 291 | 5,000 | 291 |
| 2006-10-10 | 299 | 300 | 299 | 300 | 3,000 | 300 |
| 2006-10-06 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2006-10-05 | 302 | 302 | 300 | 300 | 21,000 | 300 |
| 2006-10-04 | 300 | 305 | 300 | 302 | 12,000 | 302 |
| 2006-10-03 | 303 | 303 | 294 | 300 | 19,000 | 300 |
| 2006-10-02 | 310 | 310 | 301 | 301 | 15,000 | 301 |
| 2006-09-29 | 308 | 308 | 307 | 308 | 9,000 | 308 |
| 2006-09-28 | 310 | 310 | 305 | 306 | 24,000 | 306 |
| 2006-09-27 | 310 | 311 | 309 | 310 | 10,000 | 310 |
| 2006-09-26 | 313 | 313 | 308 | 309 | 27,000 | 309 |
| 2006-09-25 | 310 | 311 | 310 | 310 | 13,000 | 310 |
| 2006-09-22 | 311 | 311 | 309 | 309 | 14,000 | 309 |
| 2006-09-21 | 311 | 312 | 309 | 309 | 18,000 | 309 |
| 2006-09-20 | 310 | 310 | 308 | 308 | 24,000 | 308 |
| 2006-09-19 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2006-09-15 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2006-09-14 | 314 | 315 | 309 | 310 | 14,000 | 310 |
| 2006-09-13 | 310 | 314 | 309 | 314 | 14,000 | 314 |
| 2006-09-12 | 310 | 314 | 309 | 310 | 5,000 | 310 |
| 2006-09-11 | 315 | 315 | 309 | 309 | 12,000 | 309 |
| 2006-09-08 | 312 | 312 | 312 | 312 | 6,000 | 312 |
| 2006-09-07 | 311 | 319 | 309 | 319 | 26,000 | 319 |
| 2006-09-06 | 309 | 311 | 309 | 311 | 13,000 | 311 |
| 2006-09-05 | 314 | 314 | 311 | 311 | 6,000 | 311 |
| 2006-09-04 | 313 | 314 | 312 | 314 | 10,000 | 314 |
| 2006-09-01 | 315 | 315 | 313 | 313 | 8,000 | 313 |
| 2006-08-31 | 318 | 318 | 310 | 313 | 29,000 | 313 |
| 2006-08-30 | 315 | 320 | 315 | 320 | 5,000 | 320 |
| 2006-08-29 | 320 | 320 | 315 | 315 | 14,000 | 315 |
| 2006-08-28 | 315 | 320 | 310 | 320 | 62,000 | 320 |
| 2006-08-25 | 313 | 315 | 310 | 315 | 39,000 | 315 |
| 2006-08-24 | 313 | 313 | 310 | 311 | 21,000 | 311 |
| 2006-08-23 | 313 | 313 | 310 | 310 | 14,000 | 310 |
| 2006-08-22 | 310 | 315 | 306 | 315 | 18,000 | 315 |
| 2006-08-21 | 315 | 315 | 306 | 306 | 21,000 | 306 |
| 2006-08-18 | 307 | 310 | 305 | 305 | 39,000 | 305 |
| 2006-08-17 | 309 | 309 | 304 | 306 | 35,000 | 306 |
| 2006-08-16 | 304 | 304 | 303 | 304 | 28,000 | 304 |
| 2006-08-15 | 306 | 308 | 303 | 304 | 20,000 | 304 |
| 2006-08-14 | 304 | 305 | 304 | 305 | 3,000 | 305 |
| 2006-08-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-08-10 | 309 | 322 | 309 | 315 | 27,000 | 315 |
| 2006-08-09 | 301 | 307 | 300 | 307 | 9,000 | 307 |
| 2006-08-08 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2006-08-07 | 313 | 313 | 301 | 301 | 25,000 | 301 |
| 2006-08-04 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2006-08-03 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2006-08-02 | 305 | 310 | 305 | 305 | 18,000 | 305 |
| 2006-08-01 | 308 | 308 | 303 | 303 | 9,000 | 303 |
| 2006-07-31 | 314 | 314 | 308 | 308 | 2,000 | 308 |
| 2006-07-28 | 305 | 310 | 305 | 310 | 10,000 | 310 |
| 2006-07-27 | 304 | 310 | 304 | 310 | 17,000 | 310 |
| 2006-07-26 | 315 | 315 | 303 | 310 | 31,000 | 310 |
| 2006-07-25 | 310 | 310 | 305 | 310 | 12,000 | 310 |
| 2006-07-24 | 311 | 311 | 310 | 310 | 9,000 | 310 |
| 2006-07-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-07-20 | 320 | 320 | 310 | 310 | 19,000 | 310 |
| 2006-07-19 | 311 | 313 | 306 | 313 | 20,000 | 313 |
| 2006-07-18 | 321 | 321 | 310 | 316 | 31,000 | 316 |
| 2006-07-14 | 316 | 316 | 316 | 316 | 11,000 | 316 |
| 2006-07-13 | 319 | 321 | 315 | 316 | 32,000 | 316 |
| 2006-07-12 | 332 | 332 | 325 | 325 | 51,000 | 325 |
| 2006-07-11 | 316 | 317 | 316 | 317 | 2,000 | 317 |
| 2006-07-10 | 312 | 319 | 311 | 319 | 27,000 | 319 |
| 2006-07-07 | 314 | 316 | 314 | 315 | 15,000 | 315 |
| 2006-07-06 | 314 | 314 | 310 | 314 | 10,000 | 314 |
| 2006-07-05 | 314 | 314 | 314 | 314 | 9,000 | 314 |
| 2006-07-04 | 314 | 314 | 314 | 314 | 5,000 | 314 |
| 2006-07-03 | 322 | 322 | 310 | 317 | 18,000 | 317 |
| 2006-06-30 | 321 | 321 | 313 | 313 | 7,000 | 313 |
| 2006-06-29 | 314 | 315 | 314 | 315 | 10,000 | 315 |
| 2006-06-28 | 315 | 316 | 314 | 314 | 18,000 | 314 |
| 2006-06-27 | 310 | 315 | 310 | 315 | 7,000 | 315 |
| 2006-06-26 | 326 | 326 | 315 | 315 | 25,000 | 315 |
| 2006-06-23 | 315 | 330 | 315 | 316 | 27,000 | 316 |
| 2006-06-22 | 310 | 316 | 310 | 314 | 6,000 | 314 |
| 2006-06-21 | 310 | 310 | 307 | 307 | 5,000 | 307 |
| 2006-06-20 | 323 | 323 | 311 | 311 | 15,000 | 311 |
| 2006-06-19 | 310 | 313 | 310 | 313 | 26,000 | 313 |
| 2006-06-16 | 310 | 311 | 310 | 310 | 24,000 | 310 |
| 2006-06-15 | 312 | 312 | 310 | 310 | 32,000 | 310 |
| 2006-06-14 | 311 | 311 | 311 | 311 | 9,000 | 311 |
| 2006-06-13 | 310 | 311 | 306 | 310 | 14,000 | 310 |
| 2006-06-12 | 308 | 310 | 301 | 310 | 23,000 | 310 |
| 2006-06-09 | 290 | 303 | 290 | 303 | 21,000 | 303 |
| 2006-06-08 | 310 | 310 | 296 | 296 | 29,000 | 296 |
| 2006-06-07 | 306 | 311 | 301 | 311 | 33,000 | 311 |
| 2006-06-06 | 316 | 316 | 303 | 306 | 20,000 | 306 |
| 2006-06-05 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2006-06-02 | 336 | 336 | 311 | 320 | 20,000 | 320 |
| 2006-06-01 | 331 | 331 | 323 | 331 | 7,000 | 331 |
| 2006-05-31 | 320 | 340 | 306 | 340 | 50,000 | 340 |
| 2006-05-30 | 335 | 335 | 325 | 335 | 7,000 | 335 |
| 2006-05-29 | 335 | 338 | 335 | 335 | 9,000 | 335 |
| 2006-05-26 | 339 | 339 | 334 | 334 | 45,000 | 334 |
| 2006-05-25 | 338 | 338 | 334 | 335 | 39,000 | 335 |
| 2006-05-24 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2006-05-23 | 344 | 345 | 336 | 339 | 15,000 | 339 |
| 2006-05-22 | 350 | 350 | 349 | 349 | 72,000 | 349 |
| 2006-05-19 | 330 | 335 | 330 | 335 | 17,000 | 335 |
| 2006-05-18 | 329 | 330 | 322 | 330 | 46,000 | 330 |
| 2006-05-17 | 341 | 342 | 325 | 330 | 35,000 | 330 |
| 2006-05-16 | 350 | 350 | 342 | 342 | 32,000 | 342 |
| 2006-05-15 | 350 | 353 | 350 | 350 | 17,000 | 350 |
| 2006-05-12 | 350 | 351 | 349 | 350 | 32,000 | 350 |
| 2006-05-11 | 353 | 353 | 352 | 352 | 35,000 | 352 |
| 2006-05-10 | 352 | 355 | 350 | 353 | 62,000 | 353 |
| 2006-05-09 | 351 | 351 | 350 | 351 | 51,000 | 351 |
| 2006-05-08 | 355 | 355 | 347 | 351 | 40,000 | 351 |
| 2006-05-02 | 352 | 352 | 347 | 347 | 16,000 | 347 |
| 2006-05-01 | 348 | 348 | 345 | 345 | 10,000 | 345 |
| 2006-04-28 | 348 | 350 | 348 | 348 | 8,000 | 348 |
| 2006-04-27 | 345 | 346 | 345 | 345 | 10,000 | 345 |
| 2006-04-26 | 350 | 354 | 344 | 346 | 105,000 | 346 |
| 2006-04-25 | 345 | 346 | 345 | 346 | 32,000 | 346 |
| 2006-04-24 | 350 | 350 | 340 | 350 | 61,000 | 350 |
| 2006-04-21 | 350 | 352 | 348 | 350 | 47,000 | 350 |
| 2006-04-20 | 351 | 351 | 350 | 350 | 78,000 | 350 |
| 2006-04-19 | 351 | 354 | 350 | 352 | 59,000 | 352 |
| 2006-04-18 | 350 | 351 | 348 | 351 | 40,000 | 351 |
| 2006-04-17 | 353 | 357 | 350 | 351 | 52,000 | 351 |
| 2006-04-14 | 350 | 358 | 350 | 358 | 22,000 | 358 |
| 2006-04-13 | 359 | 360 | 350 | 350 | 36,000 | 350 |
| 2006-04-12 | 350 | 360 | 346 | 360 | 45,000 | 360 |
| 2006-04-11 | 354 | 354 | 347 | 350 | 61,000 | 350 |
| 2006-04-10 | 366 | 367 | 359 | 359 | 131,000 | 359 |
| 2006-04-07 | 345 | 370 | 345 | 367 | 276,000 | 367 |
| 2006-04-06 | 321 | 341 | 320 | 341 | 213,000 | 341 |
| 2006-04-05 | 320 | 325 | 320 | 325 | 62,000 | 325 |
| 2006-04-04 | 310 | 326 | 309 | 324 | 137,000 | 324 |
| 2006-04-03 | 310 | 311 | 305 | 310 | 39,000 | 310 |
| 2006-03-31 | 305 | 305 | 299 | 300 | 30,000 | 300 |
| 2006-03-30 | 299 | 305 | 299 | 304 | 26,000 | 304 |
| 2006-03-29 | 296 | 300 | 295 | 295 | 42,000 | 295 |
| 2006-03-28 | 292 | 296 | 290 | 296 | 50,000 | 296 |
| 2006-03-27 | 293 | 293 | 285 | 290 | 37,000 | 290 |
| 2006-03-24 | 284 | 294 | 284 | 288 | 16,000 | 288 |
| 2006-03-23 | 292 | 294 | 284 | 284 | 32,000 | 284 |
| 2006-03-22 | 283 | 289 | 283 | 289 | 10,000 | 289 |
| 2006-03-20 | 289 | 289 | 280 | 285 | 30,000 | 285 |
| 2006-03-17 | 273 | 283 | 273 | 282 | 19,000 | 282 |
| 2006-03-16 | 289 | 289 | 274 | 275 | 79,000 | 275 |
| 2006-03-15 | 278 | 295 | 278 | 295 | 30,000 | 295 |
| 2006-03-14 | 278 | 280 | 276 | 277 | 5,000 | 277 |
| 2006-03-13 | 275 | 285 | 273 | 281 | 26,000 | 281 |
| 2006-03-10 | 280 | 285 | 276 | 277 | 12,000 | 277 |
| 2006-03-09 | 272 | 274 | 272 | 274 | 6,000 | 274 |
| 2006-03-08 | 276 | 276 | 272 | 272 | 15,000 | 272 |
| 2006-03-07 | 282 | 282 | 275 | 275 | 5,000 | 275 |
| 2006-03-06 | 276 | 283 | 275 | 283 | 18,000 | 283 |
| 2006-03-03 | 277 | 282 | 270 | 271 | 31,000 | 271 |
| 2006-03-02 | 287 | 287 | 277 | 277 | 7,000 | 277 |
| 2006-03-01 | 280 | 280 | 277 | 278 | 33,000 | 278 |
| 2006-02-28 | 291 | 291 | 281 | 285 | 30,000 | 285 |
| 2006-02-27 | 291 | 295 | 286 | 286 | 37,000 | 286 |
| 2006-02-24 | 281 | 283 | 278 | 281 | 49,000 | 281 |
| 2006-02-23 | 278 | 290 | 278 | 290 | 7,000 | 290 |
| 2006-02-22 | 273 | 280 | 273 | 276 | 22,000 | 276 |
| 2006-02-21 | 260 | 272 | 260 | 268 | 34,000 | 268 |
| 2006-02-20 | 280 | 280 | 260 | 261 | 105,000 | 261 |
| 2006-02-17 | 285 | 295 | 280 | 288 | 67,000 | 288 |
| 2006-02-16 | 285 | 290 | 285 | 290 | 16,000 | 290 |
| 2006-02-15 | 292 | 295 | 292 | 293 | 10,000 | 293 |
| 2006-02-14 | 296 | 300 | 280 | 300 | 42,000 | 300 |
| 2006-02-13 | 310 | 310 | 297 | 297 | 28,000 | 297 |
| 2006-02-10 | 320 | 320 | 306 | 316 | 54,000 | 316 |
| 2006-02-09 | 322 | 323 | 320 | 320 | 33,000 | 320 |
| 2006-02-08 | 324 | 324 | 320 | 322 | 46,000 | 322 |
| 2006-02-07 | 321 | 325 | 321 | 321 | 20,000 | 321 |
| 2006-02-06 | 322 | 325 | 320 | 321 | 27,000 | 321 |
| 2006-02-03 | 321 | 325 | 320 | 321 | 21,000 | 321 |
| 2006-02-02 | 327 | 327 | 321 | 326 | 101,000 | 326 |
| 2006-02-01 | 328 | 328 | 320 | 321 | 87,000 | 321 |
| 2006-01-31 | 319 | 325 | 319 | 323 | 71,000 | 323 |
| 2006-01-30 | 317 | 319 | 316 | 316 | 46,000 | 316 |
| 2006-01-27 | 310 | 316 | 308 | 316 | 37,000 | 316 |
| 2006-01-26 | 309 | 311 | 303 | 303 | 36,000 | 303 |
| 2006-01-25 | 300 | 309 | 290 | 308 | 89,000 | 308 |
| 2006-01-24 | 298 | 298 | 290 | 298 | 58,000 | 298 |
| 2006-01-23 | 300 | 300 | 290 | 290 | 91,000 | 290 |
| 2006-01-20 | 304 | 304 | 299 | 300 | 209,000 | 300 |
| 2006-01-19 | 280 | 300 | 280 | 298 | 124,000 | 298 |
| 2006-01-18 | 291 | 302 | 270 | 280 | 213,000 | 280 |
| 2006-01-17 | 310 | 320 | 310 | 311 | 170,000 | 311 |
| 2006-01-16 | 332 | 335 | 324 | 324 | 64,000 | 324 |
| 2006-01-13 | 338 | 338 | 328 | 336 | 101,000 | 336 |
| 2006-01-12 | 325 | 332 | 324 | 332 | 114,000 | 332 |
| 2006-01-11 | 322 | 322 | 317 | 321 | 55,000 | 321 |
| 2006-01-10 | 317 | 325 | 311 | 316 | 54,000 | 316 |
| 2006-01-06 | 305 | 309 | 305 | 308 | 59,000 | 308 |
| 2006-01-05 | 299 | 306 | 296 | 301 | 69,000 | 301 |
| 2006-01-04 | 304 | 304 | 296 | 300 | 58,000 | 300 |
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