1873 (株)日本ハウスホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 121 | 122 | 117 | 120 | 78,000 | 120 |
| 2008-12-29 | 121 | 129 | 114 | 114 | 93,000 | 114 |
| 2008-12-26 | 106 | 114 | 105 | 114 | 85,000 | 114 |
| 2008-12-25 | 115 | 118 | 115 | 116 | 62,000 | 116 |
| 2008-12-24 | 118 | 118 | 113 | 113 | 21,000 | 113 |
| 2008-12-22 | 120 | 120 | 113 | 116 | 35,000 | 116 |
| 2008-12-19 | 117 | 117 | 112 | 115 | 7,000 | 115 |
| 2008-12-18 | 117 | 117 | 116 | 116 | 7,000 | 116 |
| 2008-12-17 | 116 | 116 | 115 | 116 | 3,000 | 116 |
| 2008-12-16 | 117 | 120 | 112 | 120 | 31,000 | 120 |
| 2008-12-15 | 123 | 126 | 118 | 120 | 225,000 | 120 |
| 2008-12-12 | 116 | 118 | 114 | 118 | 25,000 | 118 |
| 2008-12-11 | 116 | 117 | 110 | 117 | 48,000 | 117 |
| 2008-12-10 | 108 | 111 | 108 | 110 | 11,000 | 110 |
| 2008-12-09 | 108 | 109 | 105 | 109 | 15,000 | 109 |
| 2008-12-08 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2008-12-05 | 109 | 109 | 108 | 109 | 7,000 | 109 |
| 2008-12-04 | 109 | 109 | 109 | 109 | 4,000 | 109 |
| 2008-12-03 | 108 | 109 | 108 | 109 | 3,000 | 109 |
| 2008-12-02 | 117 | 117 | 109 | 110 | 18,000 | 110 |
| 2008-12-01 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2008-11-28 | 116 | 118 | 110 | 110 | 13,000 | 110 |
| 2008-11-27 | 106 | 117 | 106 | 116 | 11,000 | 116 |
| 2008-11-26 | 114 | 115 | 114 | 115 | 64,000 | 115 |
| 2008-11-25 | 104 | 109 | 102 | 109 | 57,000 | 109 |
| 2008-11-21 | 100 | 101 | 99 | 100 | 15,000 | 100 |
| 2008-11-20 | 107 | 107 | 102 | 102 | 34,000 | 102 |
| 2008-11-19 | 102 | 102 | 102 | 102 | 10,000 | 102 |
| 2008-11-18 | 101 | 101 | 100 | 101 | 7,000 | 101 |
| 2008-11-17 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2008-11-14 | 97 | 97 | 96 | 97 | 16,000 | 97 |
| 2008-11-13 | 96 | 100 | 96 | 96 | 12,000 | 96 |
| 2008-11-12 | 100 | 101 | 99 | 99 | 3,000 | 99 |
| 2008-11-11 | 96 | 101 | 96 | 101 | 6,000 | 101 |
| 2008-11-10 | 100 | 100 | 98 | 98 | 18,000 | 98 |
| 2008-11-07 | 98 | 99 | 98 | 99 | 3,000 | 99 |
| 2008-11-06 | 99 | 100 | 99 | 100 | 45,000 | 100 |
| 2008-11-05 | 101 | 101 | 100 | 100 | 10,000 | 100 |
| 2008-11-04 | 100 | 100 | 99 | 100 | 33,000 | 100 |
| 2008-10-31 | 101 | 101 | 91 | 96 | 17,000 | 96 |
| 2008-10-30 | 100 | 102 | 100 | 100 | 25,000 | 100 |
| 2008-10-29 | 101 | 103 | 95 | 99 | 19,000 | 99 |
| 2008-10-28 | 104 | 104 | 100 | 100 | 40,000 | 100 |
| 2008-10-27 | 120 | 121 | 117 | 117 | 88,000 | 117 |
| 2008-10-24 | 120 | 122 | 113 | 115 | 81,000 | 115 |
| 2008-10-23 | 113 | 118 | 113 | 115 | 32,000 | 115 |
| 2008-10-22 | 115 | 115 | 114 | 115 | 22,000 | 115 |
| 2008-10-21 | 115 | 116 | 113 | 113 | 36,000 | 113 |
| 2008-10-20 | 110 | 111 | 109 | 110 | 42,000 | 110 |
| 2008-10-17 | 105 | 107 | 100 | 104 | 79,000 | 104 |
| 2008-10-16 | 101 | 106 | 99 | 106 | 18,000 | 106 |
| 2008-10-15 | 109 | 109 | 103 | 105 | 28,000 | 105 |
| 2008-10-14 | 108 | 108 | 90 | 100 | 51,000 | 100 |
| 2008-10-10 | 89 | 89 | 81 | 82 | 51,000 | 82 |
| 2008-10-09 | 73 | 87 | 73 | 87 | 55,000 | 87 |
| 2008-10-08 | 86 | 86 | 74 | 74 | 118,000 | 74 |
| 2008-10-07 | 82 | 89 | 76 | 82 | 111,000 | 82 |
| 2008-10-06 | 113 | 113 | 95 | 100 | 51,000 | 100 |
| 2008-10-03 | 112 | 112 | 110 | 111 | 15,000 | 111 |
| 2008-10-02 | 126 | 126 | 112 | 112 | 40,000 | 112 |
| 2008-10-01 | 125 | 126 | 116 | 122 | 36,000 | 122 |
| 2008-09-30 | 128 | 128 | 120 | 126 | 46,000 | 126 |
| 2008-09-29 | 134 | 134 | 129 | 130 | 10,000 | 130 |
| 2008-09-26 | 137 | 137 | 130 | 130 | 61,000 | 130 |
| 2008-09-25 | 128 | 133 | 128 | 133 | 24,000 | 133 |
| 2008-09-24 | 129 | 130 | 127 | 128 | 31,000 | 128 |
| 2008-09-22 | 128 | 130 | 128 | 129 | 46,000 | 129 |
| 2008-09-19 | 129 | 131 | 129 | 130 | 14,000 | 130 |
| 2008-09-18 | 131 | 131 | 128 | 130 | 15,000 | 130 |
| 2008-09-17 | 128 | 130 | 128 | 130 | 5,000 | 130 |
| 2008-09-16 | 138 | 138 | 127 | 128 | 31,000 | 128 |
| 2008-09-12 | 143 | 143 | 140 | 143 | 10,000 | 143 |
| 2008-09-11 | 141 | 141 | 140 | 140 | 6,000 | 140 |
| 2008-09-10 | 134 | 144 | 134 | 142 | 21,000 | 142 |
| 2008-09-09 | 137 | 137 | 135 | 137 | 18,000 | 137 |
| 2008-09-08 | 129 | 129 | 125 | 125 | 13,000 | 125 |
| 2008-09-05 | 130 | 130 | 127 | 127 | 5,000 | 127 |
| 2008-09-04 | 130 | 130 | 128 | 130 | 10,000 | 130 |
| 2008-09-03 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2008-09-02 | 136 | 136 | 131 | 136 | 17,000 | 136 |
| 2008-09-01 | 130 | 131 | 128 | 130 | 28,000 | 130 |
| 2008-08-29 | 134 | 134 | 126 | 130 | 42,000 | 130 |
| 2008-08-28 | 134 | 134 | 132 | 132 | 9,000 | 132 |
| 2008-08-27 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2008-08-26 | 139 | 139 | 137 | 137 | 52,000 | 137 |
| 2008-08-25 | 129 | 135 | 129 | 134 | 25,000 | 134 |
| 2008-08-22 | 137 | 137 | 127 | 127 | 12,000 | 127 |
| 2008-08-21 | 132 | 132 | 132 | 132 | 4,000 | 132 |
| 2008-08-20 | 126 | 128 | 126 | 127 | 31,000 | 127 |
| 2008-08-19 | 130 | 132 | 130 | 131 | 17,000 | 131 |
| 2008-08-18 | 128 | 130 | 126 | 130 | 13,000 | 130 |
| 2008-08-15 | 141 | 141 | 126 | 130 | 38,000 | 130 |
| 2008-08-14 | 141 | 142 | 141 | 141 | 8,000 | 141 |
| 2008-08-13 | 145 | 145 | 144 | 144 | 3,000 | 144 |
| 2008-08-12 | 143 | 143 | 143 | 143 | 8,000 | 143 |
| 2008-08-11 | 146 | 147 | 140 | 140 | 8,000 | 140 |
| 2008-08-08 | 149 | 150 | 147 | 149 | 20,000 | 149 |
| 2008-08-07 | 147 | 152 | 147 | 149 | 8,000 | 149 |
| 2008-08-06 | 146 | 150 | 146 | 147 | 12,000 | 147 |
| 2008-08-05 | 147 | 152 | 145 | 145 | 13,000 | 145 |
| 2008-08-04 | 155 | 155 | 147 | 147 | 27,000 | 147 |
| 2008-08-01 | 157 | 157 | 150 | 150 | 23,000 | 150 |
| 2008-07-31 | 155 | 155 | 154 | 154 | 6,000 | 154 |
| 2008-07-30 | 156 | 156 | 154 | 154 | 15,000 | 154 |
| 2008-07-29 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2008-07-28 | 163 | 163 | 152 | 158 | 47,000 | 158 |
| 2008-07-25 | 153 | 160 | 151 | 158 | 37,000 | 158 |
| 2008-07-24 | 162 | 166 | 149 | 154 | 141,000 | 154 |
| 2008-07-23 | 158 | 158 | 152 | 152 | 11,000 | 152 |
| 2008-07-22 | 161 | 161 | 156 | 160 | 28,000 | 160 |
| 2008-07-18 | 158 | 159 | 155 | 159 | 9,000 | 159 |
| 2008-07-17 | 161 | 162 | 150 | 156 | 122,000 | 156 |
| 2008-07-16 | 147 | 155 | 147 | 154 | 53,000 | 154 |
| 2008-07-15 | 144 | 144 | 140 | 140 | 6,000 | 140 |
| 2008-07-14 | 140 | 143 | 139 | 140 | 26,000 | 140 |
| 2008-07-11 | 145 | 145 | 140 | 143 | 17,000 | 143 |
| 2008-07-10 | 141 | 145 | 141 | 145 | 17,000 | 145 |
| 2008-07-09 | 144 | 146 | 144 | 145 | 12,000 | 145 |
| 2008-07-08 | 143 | 145 | 142 | 143 | 17,000 | 143 |
| 2008-07-07 | 147 | 147 | 140 | 142 | 38,000 | 142 |
| 2008-07-04 | 156 | 162 | 152 | 152 | 40,000 | 152 |
| 2008-07-03 | 163 | 163 | 155 | 163 | 69,000 | 163 |
| 2008-07-02 | 170 | 170 | 166 | 166 | 19,000 | 166 |
| 2008-07-01 | 166 | 170 | 163 | 168 | 31,000 | 168 |
| 2008-06-30 | 170 | 170 | 163 | 170 | 48,000 | 170 |
| 2008-06-27 | 162 | 169 | 161 | 166 | 46,000 | 166 |
| 2008-06-26 | 169 | 171 | 162 | 165 | 81,000 | 165 |
| 2008-06-25 | 160 | 167 | 160 | 167 | 74,000 | 167 |
| 2008-06-24 | 158 | 160 | 157 | 160 | 30,000 | 160 |
| 2008-06-23 | 158 | 160 | 155 | 160 | 51,000 | 160 |
| 2008-06-20 | 162 | 162 | 156 | 158 | 59,000 | 158 |
| 2008-06-19 | 164 | 168 | 157 | 157 | 172,000 | 157 |
| 2008-06-18 | 158 | 171 | 149 | 168 | 381,000 | 168 |
| 2008-06-17 | 170 | 170 | 150 | 153 | 414,000 | 153 |
| 2008-06-16 | 178 | 185 | 164 | 180 | 1,746,000 | 180 |
| 2008-06-13 | 142 | 169 | 133 | 138 | 939,000 | 138 |
| 2008-06-12 | 120 | 120 | 118 | 119 | 10,000 | 119 |
| 2008-06-11 | 120 | 120 | 119 | 120 | 8,000 | 120 |
| 2008-06-10 | 117 | 119 | 117 | 118 | 5,000 | 118 |
| 2008-06-09 | 120 | 120 | 119 | 119 | 6,000 | 119 |
| 2008-06-06 | 122 | 125 | 121 | 121 | 25,000 | 121 |
| 2008-06-05 | 125 | 125 | 122 | 125 | 19,000 | 125 |
| 2008-06-04 | 124 | 124 | 124 | 124 | 5,000 | 124 |
| 2008-06-03 | 120 | 126 | 118 | 121 | 20,000 | 121 |
| 2008-06-02 | 121 | 124 | 121 | 122 | 27,000 | 122 |
| 2008-05-30 | 118 | 120 | 118 | 120 | 20,000 | 120 |
| 2008-05-29 | 120 | 120 | 119 | 120 | 28,000 | 120 |
| 2008-05-28 | 131 | 131 | 122 | 123 | 20,000 | 123 |
| 2008-05-27 | 134 | 135 | 131 | 131 | 22,000 | 131 |
| 2008-05-26 | 120 | 134 | 117 | 134 | 89,000 | 134 |
| 2008-05-23 | 115 | 117 | 114 | 117 | 33,000 | 117 |
| 2008-05-22 | 111 | 115 | 111 | 114 | 17,000 | 114 |
| 2008-05-21 | 115 | 115 | 104 | 112 | 66,000 | 112 |
| 2008-05-20 | 109 | 115 | 108 | 114 | 65,000 | 114 |
| 2008-05-19 | 102 | 106 | 101 | 105 | 31,000 | 105 |
| 2008-05-16 | 101 | 104 | 101 | 101 | 32,000 | 101 |
| 2008-05-15 | 101 | 103 | 101 | 101 | 21,000 | 101 |
| 2008-05-14 | 104 | 104 | 100 | 100 | 4,000 | 100 |
| 2008-05-13 | 100 | 103 | 100 | 103 | 9,000 | 103 |
| 2008-05-12 | 100 | 100 | 98 | 98 | 19,000 | 98 |
| 2008-05-09 | 100 | 100 | 100 | 100 | 12,000 | 100 |
| 2008-05-08 | 101 | 101 | 100 | 100 | 17,000 | 100 |
| 2008-05-07 | 104 | 104 | 100 | 102 | 37,000 | 102 |
| 2008-05-02 | 107 | 107 | 103 | 104 | 23,000 | 104 |
| 2008-05-01 | 102 | 103 | 100 | 103 | 11,000 | 103 |
| 2008-04-30 | 100 | 101 | 100 | 101 | 14,000 | 101 |
| 2008-04-28 | 106 | 106 | 101 | 101 | 71,000 | 101 |
| 2008-04-25 | 101 | 103 | 100 | 103 | 19,000 | 103 |
| 2008-04-24 | 102 | 102 | 100 | 100 | 7,000 | 100 |
| 2008-04-23 | 100 | 102 | 100 | 102 | 9,000 | 102 |
| 2008-04-22 | 101 | 101 | 100 | 100 | 7,000 | 100 |
| 2008-04-21 | 105 | 105 | 100 | 104 | 37,000 | 104 |
| 2008-04-18 | 99 | 100 | 99 | 100 | 11,000 | 100 |
| 2008-04-17 | 102 | 102 | 99 | 99 | 23,000 | 99 |
| 2008-04-16 | 98 | 99 | 98 | 99 | 11,000 | 99 |
| 2008-04-15 | 98 | 100 | 98 | 99 | 6,000 | 99 |
| 2008-04-14 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2008-04-11 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2008-04-10 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2008-04-09 | 99 | 101 | 99 | 101 | 21,000 | 101 |
| 2008-04-08 | 100 | 100 | 98 | 100 | 22,000 | 100 |
| 2008-04-07 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2008-04-04 | 101 | 101 | 101 | 101 | 4,000 | 101 |
| 2008-04-03 | 102 | 102 | 101 | 101 | 7,000 | 101 |
| 2008-04-02 | 103 | 103 | 103 | 103 | 17,000 | 103 |
| 2008-04-01 | 103 | 104 | 100 | 102 | 6,000 | 102 |
| 2008-03-31 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2008-03-28 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2008-03-27 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-03-26 | 100 | 100 | 98 | 98 | 63,000 | 98 |
| 2008-03-25 | 98 | 102 | 98 | 100 | 48,000 | 100 |
| 2008-03-24 | 99 | 99 | 97 | 97 | 25,000 | 97 |
| 2008-03-21 | 100 | 100 | 98 | 98 | 37,000 | 98 |
| 2008-03-19 | 99 | 100 | 97 | 98 | 37,000 | 98 |
| 2008-03-18 | 101 | 101 | 97 | 97 | 6,000 | 97 |
| 2008-03-17 | 99 | 99 | 95 | 95 | 56,000 | 95 |
| 2008-03-14 | 97 | 97 | 93 | 97 | 28,000 | 97 |
| 2008-03-13 | 100 | 102 | 90 | 102 | 51,000 | 102 |
| 2008-03-12 | 100 | 100 | 99 | 100 | 6,000 | 100 |
| 2008-03-11 | 95 | 102 | 94 | 102 | 27,000 | 102 |
| 2008-03-10 | 100 | 100 | 97 | 97 | 17,000 | 97 |
| 2008-03-07 | 103 | 103 | 99 | 100 | 61,000 | 100 |
| 2008-03-06 | 103 | 105 | 103 | 104 | 10,000 | 104 |
| 2008-03-05 | 103 | 110 | 102 | 103 | 16,000 | 103 |
| 2008-03-04 | 105 | 105 | 102 | 104 | 21,000 | 104 |
| 2008-03-03 | 102 | 113 | 101 | 106 | 137,000 | 106 |
| 2008-02-29 | 102 | 103 | 101 | 101 | 36,000 | 101 |
| 2008-02-28 | 102 | 102 | 101 | 101 | 23,000 | 101 |
| 2008-02-27 | 99 | 102 | 99 | 102 | 48,000 | 102 |
| 2008-02-26 | 99 | 99 | 96 | 97 | 71,000 | 97 |
| 2008-02-25 | 97 | 99 | 96 | 99 | 35,000 | 99 |
| 2008-02-22 | 96 | 96 | 93 | 96 | 37,000 | 96 |
| 2008-02-21 | 95 | 98 | 95 | 97 | 24,000 | 97 |
| 2008-02-20 | 99 | 99 | 94 | 94 | 74,000 | 94 |
| 2008-02-19 | 95 | 98 | 94 | 95 | 62,000 | 95 |
| 2008-02-18 | 97 | 99 | 95 | 95 | 26,000 | 95 |
| 2008-02-15 | 95 | 95 | 95 | 95 | 6,000 | 95 |
| 2008-02-14 | 99 | 99 | 96 | 98 | 17,000 | 98 |
| 2008-02-13 | 95 | 99 | 93 | 95 | 23,000 | 95 |
| 2008-02-12 | 93 | 97 | 93 | 97 | 33,000 | 97 |
| 2008-02-08 | 97 | 97 | 93 | 93 | 11,000 | 93 |
| 2008-02-07 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2008-02-06 | 92 | 92 | 91 | 91 | 15,000 | 91 |
| 2008-02-05 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 2008-02-04 | 99 | 99 | 95 | 95 | 23,000 | 95 |
| 2008-02-01 | 97 | 98 | 95 | 95 | 7,000 | 95 |
| 2008-01-31 | 94 | 96 | 92 | 96 | 18,000 | 96 |
| 2008-01-30 | 97 | 97 | 95 | 95 | 12,000 | 95 |
| 2008-01-29 | 99 | 99 | 98 | 98 | 15,000 | 98 |
| 2008-01-28 | 100 | 100 | 96 | 99 | 96,000 | 99 |
| 2008-01-25 | 92 | 98 | 92 | 96 | 44,000 | 96 |
| 2008-01-24 | 91 | 92 | 88 | 91 | 17,000 | 91 |
| 2008-01-23 | 91 | 93 | 91 | 91 | 20,000 | 91 |
| 2008-01-22 | 91 | 91 | 88 | 91 | 16,000 | 91 |
| 2008-01-21 | 97 | 98 | 88 | 95 | 75,000 | 95 |
| 2008-01-18 | 85 | 94 | 85 | 94 | 42,000 | 94 |
| 2008-01-17 | 84 | 90 | 84 | 90 | 13,000 | 90 |
| 2008-01-16 | 90 | 90 | 85 | 86 | 55,000 | 86 |
| 2008-01-15 | 95 | 96 | 90 | 94 | 59,000 | 94 |
| 2008-01-11 | 94 | 96 | 92 | 96 | 31,000 | 96 |
| 2008-01-10 | 98 | 98 | 92 | 92 | 30,000 | 92 |
| 2008-01-09 | 101 | 101 | 92 | 95 | 38,000 | 95 |
| 2008-01-08 | 106 | 107 | 100 | 101 | 130,000 | 101 |
| 2008-01-07 | 91 | 109 | 88 | 109 | 349,000 | 109 |
| 2008-01-04 | 90 | 90 | 84 | 87 | 91,000 | 87 |
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