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
2006-12-29180193180193413,000193
2006-12-2817818517517529,000175
2006-12-2717717717517613,000176
2006-12-2618218217417569,000175
2006-12-2518418417817868,000178
2006-12-2219019018618742,000187
2006-12-2119119219019050,000190
2006-12-2019319419019254,000192
2006-12-1919119519019580,000195
2006-12-1819319419119131,000191
2006-12-15191195190191154,000191
2006-12-1419820019619647,000196
2006-12-13200214195198275,000198
2006-12-12194194189191115,000191
2006-12-11202203188197167,000197
2006-12-08200207200204337,000204
2006-12-07205205187196386,000196
2006-12-06216216204208183,000208
2006-12-05234235212216212,000216
2006-12-04235237230234131,000234
2006-12-0124625024625076,000250
2006-11-3024524924424943,000249
2006-11-2925025023024146,000241
2006-11-2826726725125721,000257
2006-11-2728028026827036,000270
2006-11-2427027426926934,000269
2006-11-212802802802802,000280
2006-11-2029229228028526,000285
2006-11-172902902852909,000290
2006-11-162912912902903,000290
2006-11-1529329329129112,000291
2006-11-142902922902925,000292
2006-11-132922922922921,000292
2006-11-102902922902926,000292
2006-11-092992992902989,000298
2006-11-0829329729129719,000297
2006-11-072982982982981,000298
2006-11-0629529529329414,000294
2006-11-0230030029429455,000294
2006-11-012982992942947,000294
2006-10-312943002942968,000296
2006-10-3029529529429410,000294
2006-10-273023022932959,000295
2006-10-2629929929129731,000297
2006-10-2529929929129420,000294
2006-10-2430030029930020,000300
2006-10-2329830029829910,000299
2006-10-2029930029730026,000300
2006-10-1930030029429911,000299
2006-10-182922932922935,000293
2006-10-172983012983007,000300
2006-10-1630030029929911,000299
2006-10-132912912912913,000291
2006-10-122912912902904,000290
2006-10-112982982912915,000291
2006-10-102993002993003,000300
2006-10-0630030030030010,000300
2006-10-0530230230030021,000300
2006-10-0430030530030212,000302
2006-10-0330330329430019,000300
2006-10-0231031030130115,000301
2006-09-293083083073089,000308
2006-09-2831031030530624,000306
2006-09-2731031130931010,000310
2006-09-2631331330830927,000309
2006-09-2531031131031013,000310
2006-09-2231131130930914,000309
2006-09-2131131230930918,000309
2006-09-2031031030830824,000308
2006-09-193103103103105,000310
2006-09-153103103103104,000310
2006-09-1431431530931014,000310
2006-09-1331031430931414,000314
2006-09-123103143093105,000310
2006-09-1131531530930912,000309
2006-09-083123123123126,000312
2006-09-0731131930931926,000319
2006-09-0630931130931113,000311
2006-09-053143143113116,000311
2006-09-0431331431231410,000314
2006-09-013153153133138,000313
2006-08-3131831831031329,000313
2006-08-303153203153205,000320
2006-08-2932032031531514,000315
2006-08-2831532031032062,000320
2006-08-2531331531031539,000315
2006-08-2431331331031121,000311
2006-08-2331331331031014,000310
2006-08-2231031530631518,000315
2006-08-2131531530630621,000306
2006-08-1830731030530539,000305
2006-08-1730930930430635,000306
2006-08-1630430430330428,000304
2006-08-1530630830330420,000304
2006-08-143043053043053,000305
2006-08-113153153153151,000315
2006-08-1030932230931527,000315
2006-08-093013073003079,000307
2006-08-083023023023023,000302
2006-08-0731331330130125,000301
2006-08-043053053053052,000305
2006-08-033053053053055,000305
2006-08-0230531030530518,000305
2006-08-013083083033039,000303
2006-07-313143143083082,000308
2006-07-2830531030531010,000310
2006-07-2730431030431017,000310
2006-07-2631531530331031,000310
2006-07-2531031030531012,000310
2006-07-243113113103109,000310
2006-07-213103103103101,000310
2006-07-2032032031031019,000310
2006-07-1931131330631320,000313
2006-07-1832132131031631,000316
2006-07-1431631631631611,000316
2006-07-1331932131531632,000316
2006-07-1233233232532551,000325
2006-07-113163173163172,000317
2006-07-1031231931131927,000319
2006-07-0731431631431515,000315
2006-07-0631431431031410,000314
2006-07-053143143143149,000314
2006-07-043143143143145,000314
2006-07-0332232231031718,000317
2006-06-303213213133137,000313
2006-06-2931431531431510,000315
2006-06-2831531631431418,000314
2006-06-273103153103157,000315
2006-06-2632632631531525,000315
2006-06-2331533031531627,000316
2006-06-223103163103146,000314
2006-06-213103103073075,000307
2006-06-2032332331131115,000311
2006-06-1931031331031326,000313
2006-06-1631031131031024,000310
2006-06-1531231231031032,000310
2006-06-143113113113119,000311
2006-06-1331031130631014,000310
2006-06-1230831030131023,000310
2006-06-0929030329030321,000303
2006-06-0831031029629629,000296
2006-06-0730631130131133,000311
2006-06-0631631630330620,000306
2006-06-053203203203203,000320
2006-06-0233633631132020,000320
2006-06-013313313233317,000331
2006-05-3132034030634050,000340
2006-05-303353353253357,000335
2006-05-293353383353359,000335
2006-05-2633933933433445,000334
2006-05-2533833833433539,000335
2006-05-243373373373373,000337
2006-05-2334434533633915,000339
2006-05-2235035034934972,000349
2006-05-1933033533033517,000335
2006-05-1832933032233046,000330
2006-05-1734134232533035,000330
2006-05-1635035034234232,000342
2006-05-1535035335035017,000350
2006-05-1235035134935032,000350
2006-05-1135335335235235,000352
2006-05-1035235535035362,000353
2006-05-0935135135035151,000351
2006-05-0835535534735140,000351
2006-05-0235235234734716,000347
2006-05-0134834834534510,000345
2006-04-283483503483488,000348
2006-04-2734534634534510,000345
2006-04-26350354344346105,000346
2006-04-2534534634534632,000346
2006-04-2435035034035061,000350
2006-04-2135035234835047,000350
2006-04-2035135135035078,000350
2006-04-1935135435035259,000352
2006-04-1835035134835140,000351
2006-04-1735335735035152,000351
2006-04-1435035835035822,000358
2006-04-1335936035035036,000350
2006-04-1235036034636045,000360
2006-04-1135435434735061,000350
2006-04-10366367359359131,000359
2006-04-07345370345367276,000367
2006-04-06321341320341213,000341
2006-04-0532032532032562,000325
2006-04-04310326309324137,000324
2006-04-0331031130531039,000310
2006-03-3130530529930030,000300
2006-03-3029930529930426,000304
2006-03-2929630029529542,000295
2006-03-2829229629029650,000296
2006-03-2729329328529037,000290
2006-03-2428429428428816,000288
2006-03-2329229428428432,000284
2006-03-2228328928328910,000289
2006-03-2028928928028530,000285
2006-03-1727328327328219,000282
2006-03-1628928927427579,000275
2006-03-1527829527829530,000295
2006-03-142782802762775,000277
2006-03-1327528527328126,000281
2006-03-1028028527627712,000277
2006-03-092722742722746,000274
2006-03-0827627627227215,000272
2006-03-072822822752755,000275
2006-03-0627628327528318,000283
2006-03-0327728227027131,000271
2006-03-022872872772777,000277
2006-03-0128028027727833,000278
2006-02-2829129128128530,000285
2006-02-2729129528628637,000286
2006-02-2428128327828149,000281
2006-02-232782902782907,000290
2006-02-2227328027327622,000276
2006-02-2126027226026834,000268
2006-02-20280280260261105,000261
2006-02-1728529528028867,000288
2006-02-1628529028529016,000290
2006-02-1529229529229310,000293
2006-02-1429630028030042,000300
2006-02-1331031029729728,000297
2006-02-1032032030631654,000316
2006-02-0932232332032033,000320
2006-02-0832432432032246,000322
2006-02-0732132532132120,000321
2006-02-0632232532032127,000321
2006-02-0332132532032121,000321
2006-02-02327327321326101,000326
2006-02-0132832832032187,000321
2006-01-3131932531932371,000323
2006-01-3031731931631646,000316
2006-01-2731031630831637,000316
2006-01-2630931130330336,000303
2006-01-2530030929030889,000308
2006-01-2429829829029858,000298
2006-01-2330030029029091,000290
2006-01-20304304299300209,000300
2006-01-19280300280298124,000298
2006-01-18291302270280213,000280
2006-01-17310320310311170,000311
2006-01-1633233532432464,000324
2006-01-13338338328336101,000336
2006-01-12325332324332114,000332
2006-01-1132232231732155,000321
2006-01-1031732531131654,000316
2006-01-0630530930530859,000308
2006-01-0529930629630169,000301
2006-01-0430430429630058,000300

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