1873 (株)日本ハウスホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 80 | 80 | 80 | 80 | 22,000 | 80 |
| 2007-12-27 | 83 | 85 | 81 | 85 | 27,000 | 85 |
| 2007-12-26 | 85 | 85 | 81 | 82 | 81,000 | 82 |
| 2007-12-25 | 81 | 81 | 79 | 81 | 54,000 | 81 |
| 2007-12-21 | 80 | 81 | 77 | 79 | 110,000 | 79 |
| 2007-12-20 | 84 | 84 | 79 | 80 | 108,000 | 80 |
| 2007-12-19 | 80 | 81 | 80 | 80 | 81,000 | 80 |
| 2007-12-18 | 79 | 80 | 77 | 80 | 148,000 | 80 |
| 2007-12-17 | 92 | 92 | 88 | 88 | 218,000 | 88 |
| 2007-12-14 | 88 | 88 | 85 | 88 | 29,000 | 88 |
| 2007-12-13 | 90 | 90 | 89 | 89 | 26,000 | 89 |
| 2007-12-12 | 88 | 92 | 88 | 91 | 19,000 | 91 |
| 2007-12-11 | 93 | 93 | 89 | 92 | 25,000 | 92 |
| 2007-12-10 | 91 | 92 | 89 | 89 | 47,000 | 89 |
| 2007-12-07 | 91 | 94 | 91 | 92 | 42,000 | 92 |
| 2007-12-06 | 94 | 94 | 91 | 91 | 55,000 | 91 |
| 2007-12-05 | 91 | 96 | 88 | 95 | 93,000 | 95 |
| 2007-12-04 | 95 | 95 | 89 | 94 | 222,000 | 94 |
| 2007-12-03 | 95 | 107 | 92 | 97 | 672,000 | 97 |
| 2007-11-30 | 81 | 88 | 79 | 88 | 346,000 | 88 |
| 2007-11-29 | 83 | 83 | 80 | 80 | 252,000 | 80 |
| 2007-11-28 | 81 | 84 | 79 | 80 | 296,000 | 80 |
| 2007-11-27 | 85 | 86 | 83 | 84 | 96,000 | 84 |
| 2007-11-26 | 99 | 99 | 89 | 90 | 127,000 | 90 |
| 2007-11-22 | 100 | 100 | 91 | 95 | 86,000 | 95 |
| 2007-11-21 | 103 | 103 | 97 | 98 | 159,000 | 98 |
| 2007-11-20 | 104 | 104 | 99 | 99 | 92,000 | 99 |
| 2007-11-19 | 112 | 112 | 109 | 109 | 54,000 | 109 |
| 2007-11-16 | 120 | 120 | 110 | 114 | 135,000 | 114 |
| 2007-11-15 | 120 | 120 | 118 | 120 | 14,000 | 120 |
| 2007-11-14 | 120 | 120 | 118 | 118 | 9,000 | 118 |
| 2007-11-13 | 120 | 120 | 117 | 118 | 13,000 | 118 |
| 2007-11-12 | 120 | 128 | 114 | 120 | 28,000 | 120 |
| 2007-11-09 | 126 | 126 | 122 | 122 | 30,000 | 122 |
| 2007-11-08 | 130 | 130 | 128 | 129 | 24,000 | 129 |
| 2007-11-07 | 130 | 130 | 128 | 130 | 12,000 | 130 |
| 2007-11-06 | 130 | 131 | 130 | 130 | 25,000 | 130 |
| 2007-11-05 | 131 | 131 | 130 | 130 | 28,000 | 130 |
| 2007-11-02 | 133 | 133 | 130 | 130 | 21,000 | 130 |
| 2007-11-01 | 134 | 134 | 131 | 132 | 16,000 | 132 |
| 2007-10-31 | 130 | 131 | 130 | 130 | 19,000 | 130 |
| 2007-10-30 | 131 | 132 | 130 | 131 | 18,000 | 131 |
| 2007-10-29 | 134 | 134 | 131 | 131 | 25,000 | 131 |
| 2007-10-26 | 135 | 135 | 132 | 132 | 69,000 | 132 |
| 2007-10-25 | 135 | 135 | 134 | 134 | 12,000 | 134 |
| 2007-10-24 | 133 | 134 | 133 | 133 | 13,000 | 133 |
| 2007-10-23 | 132 | 133 | 132 | 133 | 25,000 | 133 |
| 2007-10-22 | 133 | 133 | 132 | 132 | 32,000 | 132 |
| 2007-10-19 | 134 | 134 | 132 | 132 | 10,000 | 132 |
| 2007-10-18 | 132 | 134 | 132 | 134 | 11,000 | 134 |
| 2007-10-17 | 133 | 133 | 132 | 132 | 17,000 | 132 |
| 2007-10-16 | 135 | 135 | 133 | 133 | 18,000 | 133 |
| 2007-10-15 | 134 | 134 | 132 | 132 | 4,000 | 132 |
| 2007-10-12 | 133 | 133 | 131 | 133 | 4,000 | 133 |
| 2007-10-11 | 130 | 131 | 130 | 130 | 11,000 | 130 |
| 2007-10-10 | 134 | 134 | 130 | 130 | 43,000 | 130 |
| 2007-10-09 | 131 | 132 | 131 | 132 | 10,000 | 132 |
| 2007-10-05 | 133 | 135 | 132 | 132 | 30,000 | 132 |
| 2007-10-04 | 136 | 136 | 132 | 133 | 8,000 | 133 |
| 2007-10-03 | 137 | 137 | 134 | 136 | 14,000 | 136 |
| 2007-10-02 | 136 | 136 | 133 | 136 | 17,000 | 136 |
| 2007-10-01 | 133 | 135 | 133 | 135 | 3,000 | 135 |
| 2007-09-28 | 135 | 135 | 132 | 132 | 18,000 | 132 |
| 2007-09-27 | 133 | 135 | 133 | 135 | 7,000 | 135 |
| 2007-09-26 | 140 | 140 | 132 | 132 | 71,000 | 132 |
| 2007-09-25 | 132 | 134 | 130 | 134 | 26,000 | 134 |
| 2007-09-21 | 130 | 133 | 130 | 130 | 14,000 | 130 |
| 2007-09-20 | 135 | 135 | 130 | 130 | 38,000 | 130 |
| 2007-09-19 | 133 | 133 | 129 | 130 | 10,000 | 130 |
| 2007-09-18 | 129 | 129 | 126 | 126 | 30,000 | 126 |
| 2007-09-14 | 128 | 139 | 128 | 135 | 16,000 | 135 |
| 2007-09-13 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2007-09-12 | 130 | 132 | 129 | 129 | 17,000 | 129 |
| 2007-09-11 | 131 | 132 | 130 | 130 | 15,000 | 130 |
| 2007-09-10 | 132 | 132 | 131 | 131 | 9,000 | 131 |
| 2007-09-07 | 135 | 135 | 135 | 135 | 7,000 | 135 |
| 2007-09-06 | 135 | 136 | 134 | 135 | 21,000 | 135 |
| 2007-09-05 | 137 | 137 | 135 | 136 | 20,000 | 136 |
| 2007-09-04 | 139 | 139 | 139 | 139 | 6,000 | 139 |
| 2007-09-03 | 141 | 141 | 136 | 140 | 12,000 | 140 |
| 2007-08-31 | 137 | 137 | 132 | 136 | 26,000 | 136 |
| 2007-08-30 | 135 | 135 | 134 | 135 | 19,000 | 135 |
| 2007-08-29 | 136 | 136 | 136 | 136 | 3,000 | 136 |
| 2007-08-28 | 140 | 140 | 136 | 137 | 37,000 | 137 |
| 2007-08-27 | 144 | 144 | 139 | 139 | 44,000 | 139 |
| 2007-08-24 | 138 | 139 | 137 | 139 | 21,000 | 139 |
| 2007-08-23 | 139 | 139 | 137 | 137 | 5,000 | 137 |
| 2007-08-22 | 141 | 141 | 137 | 137 | 7,000 | 137 |
| 2007-08-21 | 141 | 143 | 137 | 137 | 23,000 | 137 |
| 2007-08-20 | 150 | 150 | 138 | 143 | 37,000 | 143 |
| 2007-08-17 | 140 | 145 | 135 | 145 | 27,000 | 145 |
| 2007-08-16 | 145 | 145 | 136 | 143 | 52,000 | 143 |
| 2007-08-15 | 146 | 146 | 145 | 145 | 12,000 | 145 |
| 2007-08-14 | 148 | 150 | 145 | 147 | 11,000 | 147 |
| 2007-08-13 | 147 | 150 | 147 | 148 | 30,000 | 148 |
| 2007-08-10 | 150 | 150 | 145 | 146 | 35,000 | 146 |
| 2007-08-09 | 150 | 153 | 149 | 150 | 28,000 | 150 |
| 2007-08-08 | 151 | 151 | 150 | 150 | 8,000 | 150 |
| 2007-08-07 | 151 | 151 | 150 | 150 | 6,000 | 150 |
| 2007-08-06 | 151 | 151 | 150 | 151 | 14,000 | 151 |
| 2007-08-03 | 153 | 153 | 151 | 151 | 14,000 | 151 |
| 2007-08-02 | 155 | 155 | 154 | 154 | 16,000 | 154 |
| 2007-08-01 | 153 | 153 | 151 | 152 | 17,000 | 152 |
| 2007-07-31 | 152 | 153 | 151 | 153 | 16,000 | 153 |
| 2007-07-30 | 151 | 151 | 150 | 150 | 13,000 | 150 |
| 2007-07-27 | 152 | 153 | 151 | 151 | 39,000 | 151 |
| 2007-07-26 | 161 | 161 | 154 | 154 | 53,000 | 154 |
| 2007-07-25 | 154 | 156 | 154 | 156 | 14,000 | 156 |
| 2007-07-24 | 154 | 157 | 154 | 154 | 17,000 | 154 |
| 2007-07-23 | 154 | 159 | 151 | 159 | 40,000 | 159 |
| 2007-07-20 | 162 | 162 | 154 | 154 | 49,000 | 154 |
| 2007-07-19 | 160 | 160 | 158 | 158 | 17,000 | 158 |
| 2007-07-18 | 167 | 167 | 157 | 161 | 84,000 | 161 |
| 2007-07-17 | 160 | 180 | 160 | 162 | 368,000 | 162 |
| 2007-07-13 | 155 | 158 | 153 | 153 | 49,000 | 153 |
| 2007-07-12 | 156 | 157 | 155 | 156 | 24,000 | 156 |
| 2007-07-11 | 159 | 159 | 156 | 156 | 13,000 | 156 |
| 2007-07-10 | 156 | 160 | 156 | 159 | 34,000 | 159 |
| 2007-07-09 | 155 | 157 | 154 | 154 | 77,000 | 154 |
| 2007-07-06 | 161 | 161 | 155 | 160 | 47,000 | 160 |
| 2007-07-05 | 161 | 161 | 160 | 161 | 14,000 | 161 |
| 2007-07-04 | 163 | 163 | 161 | 162 | 7,000 | 162 |
| 2007-07-03 | 163 | 164 | 163 | 163 | 13,000 | 163 |
| 2007-07-02 | 165 | 165 | 162 | 163 | 28,000 | 163 |
| 2007-06-29 | 163 | 166 | 161 | 162 | 58,000 | 162 |
| 2007-06-28 | 162 | 165 | 161 | 165 | 16,000 | 165 |
| 2007-06-27 | 165 | 165 | 161 | 162 | 14,000 | 162 |
| 2007-06-26 | 170 | 170 | 163 | 163 | 86,000 | 163 |
| 2007-06-25 | 174 | 174 | 163 | 168 | 88,000 | 168 |
| 2007-06-22 | 177 | 177 | 172 | 175 | 65,000 | 175 |
| 2007-06-21 | 172 | 174 | 170 | 172 | 32,000 | 172 |
| 2007-06-20 | 175 | 175 | 172 | 174 | 42,000 | 174 |
| 2007-06-19 | 171 | 173 | 170 | 171 | 36,000 | 171 |
| 2007-06-18 | 168 | 175 | 166 | 166 | 38,000 | 166 |
| 2007-06-15 | 167 | 167 | 163 | 163 | 13,000 | 163 |
| 2007-06-14 | 166 | 167 | 162 | 163 | 21,000 | 163 |
| 2007-06-13 | 160 | 164 | 159 | 162 | 61,000 | 162 |
| 2007-06-12 | 160 | 162 | 159 | 160 | 41,000 | 160 |
| 2007-06-11 | 166 | 166 | 162 | 162 | 22,000 | 162 |
| 2007-06-08 | 162 | 164 | 160 | 164 | 16,000 | 164 |
| 2007-06-07 | 162 | 164 | 160 | 164 | 39,000 | 164 |
| 2007-06-06 | 166 | 166 | 162 | 163 | 16,000 | 163 |
| 2007-06-05 | 162 | 170 | 161 | 166 | 28,000 | 166 |
| 2007-06-04 | 174 | 174 | 166 | 167 | 40,000 | 167 |
| 2007-06-01 | 176 | 176 | 166 | 169 | 36,000 | 169 |
| 2007-05-31 | 168 | 171 | 161 | 171 | 87,000 | 171 |
| 2007-05-30 | 187 | 189 | 173 | 173 | 162,000 | 173 |
| 2007-05-29 | 167 | 186 | 167 | 185 | 363,000 | 185 |
| 2007-05-28 | 168 | 177 | 161 | 166 | 133,000 | 166 |
| 2007-05-25 | 156 | 160 | 156 | 160 | 76,000 | 160 |
| 2007-05-24 | 154 | 157 | 154 | 156 | 11,000 | 156 |
| 2007-05-23 | 157 | 157 | 153 | 154 | 19,000 | 154 |
| 2007-05-22 | 158 | 160 | 155 | 158 | 100,000 | 158 |
| 2007-05-21 | 150 | 150 | 147 | 150 | 53,000 | 150 |
| 2007-05-18 | 140 | 144 | 139 | 143 | 49,000 | 143 |
| 2007-05-17 | 141 | 142 | 139 | 139 | 121,000 | 139 |
| 2007-05-16 | 145 | 145 | 141 | 141 | 165,000 | 141 |
| 2007-05-15 | 149 | 149 | 145 | 145 | 126,000 | 145 |
| 2007-05-14 | 151 | 152 | 147 | 150 | 103,000 | 150 |
| 2007-05-11 | 151 | 152 | 148 | 149 | 177,000 | 149 |
| 2007-05-10 | 154 | 154 | 150 | 154 | 153,000 | 154 |
| 2007-05-09 | 158 | 160 | 153 | 155 | 150,000 | 155 |
| 2007-05-08 | 152 | 160 | 152 | 156 | 161,000 | 156 |
| 2007-05-07 | 155 | 155 | 152 | 153 | 67,000 | 153 |
| 2007-05-02 | 154 | 156 | 151 | 152 | 93,000 | 152 |
| 2007-05-01 | 155 | 156 | 152 | 153 | 99,000 | 153 |
| 2007-04-27 | 158 | 160 | 155 | 155 | 80,000 | 155 |
| 2007-04-26 | 161 | 161 | 158 | 158 | 112,000 | 158 |
| 2007-04-25 | 160 | 160 | 156 | 156 | 81,000 | 156 |
| 2007-04-24 | 155 | 165 | 155 | 165 | 78,000 | 165 |
| 2007-04-23 | 163 | 165 | 156 | 157 | 65,000 | 157 |
| 2007-04-20 | 169 | 169 | 163 | 163 | 99,000 | 163 |
| 2007-04-19 | 168 | 170 | 163 | 165 | 84,000 | 165 |
| 2007-04-18 | 174 | 174 | 170 | 171 | 36,000 | 171 |
| 2007-04-17 | 174 | 177 | 174 | 174 | 26,000 | 174 |
| 2007-04-16 | 180 | 180 | 172 | 173 | 68,000 | 173 |
| 2007-04-13 | 187 | 187 | 181 | 182 | 62,000 | 182 |
| 2007-04-12 | 191 | 191 | 188 | 188 | 47,000 | 188 |
| 2007-04-11 | 195 | 195 | 191 | 191 | 32,000 | 191 |
| 2007-04-10 | 194 | 197 | 193 | 197 | 25,000 | 197 |
| 2007-04-09 | 192 | 198 | 192 | 198 | 25,000 | 198 |
| 2007-04-06 | 196 | 196 | 191 | 195 | 26,000 | 195 |
| 2007-04-05 | 200 | 200 | 190 | 193 | 84,000 | 193 |
| 2007-04-04 | 202 | 203 | 190 | 199 | 75,000 | 199 |
| 2007-04-03 | 214 | 214 | 200 | 207 | 74,000 | 207 |
| 2007-04-02 | 217 | 219 | 214 | 214 | 117,000 | 214 |
| 2007-03-30 | 211 | 218 | 208 | 216 | 97,000 | 216 |
| 2007-03-29 | 201 | 206 | 198 | 206 | 61,000 | 206 |
| 2007-03-28 | 203 | 205 | 196 | 203 | 68,000 | 203 |
| 2007-03-27 | 211 | 211 | 194 | 205 | 184,000 | 205 |
| 2007-03-26 | 214 | 217 | 211 | 212 | 174,000 | 212 |
| 2007-03-23 | 234 | 247 | 210 | 219 | 746,000 | 219 |
| 2007-03-22 | 208 | 223 | 204 | 221 | 624,000 | 221 |
| 2007-03-20 | 190 | 201 | 188 | 199 | 330,000 | 199 |
| 2007-03-19 | 185 | 187 | 179 | 184 | 227,000 | 184 |
| 2007-03-16 | 183 | 184 | 176 | 180 | 360,000 | 180 |
| 2007-03-15 | 166 | 187 | 165 | 178 | 616,000 | 178 |
| 2007-03-14 | 160 | 161 | 158 | 161 | 63,000 | 161 |
| 2007-03-13 | 160 | 164 | 159 | 160 | 37,000 | 160 |
| 2007-03-12 | 158 | 163 | 158 | 163 | 23,000 | 163 |
| 2007-03-09 | 160 | 161 | 156 | 158 | 110,000 | 158 |
| 2007-03-08 | 151 | 164 | 151 | 160 | 137,000 | 160 |
| 2007-03-07 | 152 | 153 | 151 | 151 | 60,000 | 151 |
| 2007-03-06 | 150 | 152 | 150 | 151 | 119,000 | 151 |
| 2007-03-05 | 155 | 155 | 150 | 151 | 125,000 | 151 |
| 2007-03-02 | 159 | 159 | 155 | 156 | 76,000 | 156 |
| 2007-03-01 | 164 | 164 | 158 | 158 | 93,000 | 158 |
| 2007-02-28 | 158 | 160 | 145 | 160 | 146,000 | 160 |
| 2007-02-27 | 165 | 165 | 163 | 163 | 46,000 | 163 |
| 2007-02-26 | 169 | 169 | 162 | 164 | 129,000 | 164 |
| 2007-02-23 | 168 | 168 | 165 | 168 | 99,000 | 168 |
| 2007-02-22 | 169 | 170 | 167 | 168 | 77,000 | 168 |
| 2007-02-21 | 163 | 174 | 163 | 169 | 158,000 | 169 |
| 2007-02-20 | 164 | 164 | 163 | 163 | 42,000 | 163 |
| 2007-02-19 | 160 | 163 | 159 | 162 | 54,000 | 162 |
| 2007-02-16 | 161 | 163 | 160 | 163 | 53,000 | 163 |
| 2007-02-15 | 167 | 167 | 159 | 160 | 101,000 | 160 |
| 2007-02-14 | 168 | 168 | 162 | 164 | 91,000 | 164 |
| 2007-02-13 | 165 | 168 | 165 | 167 | 19,000 | 167 |
| 2007-02-09 | 163 | 167 | 162 | 167 | 24,000 | 167 |
| 2007-02-08 | 167 | 167 | 165 | 165 | 58,000 | 165 |
| 2007-02-07 | 171 | 172 | 168 | 168 | 75,000 | 168 |
| 2007-02-06 | 172 | 173 | 171 | 172 | 94,000 | 172 |
| 2007-02-05 | 175 | 177 | 173 | 177 | 48,000 | 177 |
| 2007-02-02 | 178 | 178 | 175 | 175 | 80,000 | 175 |
| 2007-02-01 | 179 | 180 | 177 | 178 | 26,000 | 178 |
| 2007-01-31 | 180 | 180 | 177 | 179 | 37,000 | 179 |
| 2007-01-30 | 180 | 183 | 180 | 181 | 19,000 | 181 |
| 2007-01-29 | 181 | 183 | 180 | 181 | 36,000 | 181 |
| 2007-01-26 | 182 | 182 | 176 | 180 | 103,000 | 180 |
| 2007-01-25 | 180 | 182 | 180 | 180 | 43,000 | 180 |
| 2007-01-24 | 180 | 181 | 179 | 179 | 48,000 | 179 |
| 2007-01-23 | 180 | 182 | 178 | 180 | 69,000 | 180 |
| 2007-01-22 | 187 | 187 | 180 | 181 | 151,000 | 181 |
| 2007-01-19 | 185 | 185 | 180 | 182 | 88,000 | 182 |
| 2007-01-18 | 184 | 184 | 180 | 184 | 79,000 | 184 |
| 2007-01-17 | 183 | 185 | 181 | 185 | 73,000 | 185 |
| 2007-01-16 | 185 | 185 | 184 | 185 | 18,000 | 185 |
| 2007-01-15 | 188 | 188 | 182 | 183 | 46,000 | 183 |
| 2007-01-12 | 186 | 193 | 186 | 189 | 20,000 | 189 |
| 2007-01-11 | 193 | 193 | 181 | 185 | 79,000 | 185 |
| 2007-01-10 | 196 | 198 | 194 | 194 | 42,000 | 194 |
| 2007-01-09 | 194 | 199 | 193 | 196 | 64,000 | 196 |
| 2007-01-05 | 200 | 200 | 192 | 193 | 149,000 | 193 |
| 2007-01-04 | 205 | 206 | 197 | 199 | 283,000 | 199 |
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