1873 (株)日本ハウスホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2009-12-29 | 127 | 127 | 121 | 121 | 8,000 | 121 |
| 2009-12-28 | 127 | 127 | 127 | 127 | 41,000 | 127 |
| 2009-12-25 | 120 | 127 | 120 | 127 | 15,000 | 127 |
| 2009-12-24 | 122 | 122 | 120 | 120 | 10,000 | 120 |
| 2009-12-22 | 125 | 126 | 113 | 122 | 22,000 | 122 |
| 2009-12-21 | 130 | 130 | 124 | 125 | 31,000 | 125 |
| 2009-12-18 | 129 | 130 | 127 | 130 | 20,000 | 130 |
| 2009-12-17 | 128 | 131 | 126 | 128 | 14,000 | 128 |
| 2009-12-16 | 125 | 136 | 122 | 126 | 74,000 | 126 |
| 2009-12-15 | 125 | 125 | 111 | 123 | 149,000 | 123 |
| 2009-12-14 | 120 | 124 | 119 | 124 | 61,000 | 124 |
| 2009-12-11 | 109 | 114 | 109 | 114 | 21,000 | 114 |
| 2009-12-10 | 107 | 107 | 107 | 107 | 2,000 | 107 |
| 2009-12-09 | 108 | 108 | 106 | 106 | 10,000 | 106 |
| 2009-12-08 | 108 | 109 | 108 | 109 | 13,000 | 109 |
| 2009-12-07 | 110 | 110 | 109 | 109 | 6,000 | 109 |
| 2009-12-04 | 106 | 108 | 106 | 108 | 4,000 | 108 |
| 2009-12-03 | 107 | 107 | 106 | 106 | 3,000 | 106 |
| 2009-12-02 | 115 | 115 | 107 | 108 | 29,000 | 108 |
| 2009-12-01 | 109 | 110 | 109 | 110 | 13,000 | 110 |
| 2009-11-27 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2009-11-26 | 115 | 115 | 111 | 111 | 52,000 | 111 |
| 2009-11-25 | 102 | 110 | 101 | 110 | 30,000 | 110 |
| 2009-11-24 | 103 | 103 | 102 | 102 | 3,000 | 102 |
| 2009-11-20 | 105 | 105 | 101 | 101 | 23,000 | 101 |
| 2009-11-19 | 100 | 101 | 98 | 101 | 9,000 | 101 |
| 2009-11-18 | 99 | 99 | 98 | 99 | 19,000 | 99 |
| 2009-11-17 | 98 | 102 | 98 | 100 | 16,000 | 100 |
| 2009-11-16 | 104 | 104 | 98 | 100 | 27,000 | 100 |
| 2009-11-13 | 105 | 105 | 104 | 104 | 7,000 | 104 |
| 2009-11-12 | 107 | 110 | 105 | 105 | 17,000 | 105 |
| 2009-11-11 | 105 | 107 | 105 | 106 | 7,000 | 106 |
| 2009-11-10 | 109 | 109 | 105 | 106 | 15,000 | 106 |
| 2009-11-09 | 112 | 112 | 109 | 110 | 12,000 | 110 |
| 2009-11-06 | 114 | 114 | 112 | 114 | 8,000 | 114 |
| 2009-11-05 | 116 | 116 | 114 | 114 | 32,000 | 114 |
| 2009-11-04 | 119 | 120 | 117 | 118 | 23,000 | 118 |
| 2009-11-02 | 125 | 125 | 118 | 120 | 36,000 | 120 |
| 2009-10-30 | 124 | 124 | 122 | 123 | 10,000 | 123 |
| 2009-10-29 | 121 | 125 | 120 | 121 | 18,000 | 121 |
| 2009-10-28 | 124 | 127 | 121 | 123 | 35,000 | 123 |
| 2009-10-27 | 123 | 130 | 123 | 125 | 103,000 | 125 |
| 2009-10-26 | 139 | 140 | 139 | 140 | 107,000 | 140 |
| 2009-10-23 | 138 | 140 | 138 | 139 | 63,000 | 139 |
| 2009-10-22 | 139 | 139 | 138 | 138 | 17,000 | 138 |
| 2009-10-21 | 138 | 139 | 137 | 139 | 16,000 | 139 |
| 2009-10-20 | 139 | 140 | 137 | 137 | 48,000 | 137 |
| 2009-10-19 | 137 | 139 | 137 | 138 | 22,000 | 138 |
| 2009-10-16 | 138 | 139 | 136 | 139 | 22,000 | 139 |
| 2009-10-15 | 138 | 138 | 136 | 137 | 20,000 | 137 |
| 2009-10-14 | 137 | 137 | 136 | 137 | 13,000 | 137 |
| 2009-10-13 | 137 | 138 | 135 | 137 | 13,000 | 137 |
| 2009-10-09 | 136 | 137 | 136 | 137 | 9,000 | 137 |
| 2009-10-08 | 133 | 135 | 133 | 134 | 9,000 | 134 |
| 2009-10-07 | 130 | 132 | 130 | 131 | 22,000 | 131 |
| 2009-10-06 | 135 | 136 | 127 | 128 | 52,000 | 128 |
| 2009-10-05 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2009-10-02 | 138 | 138 | 133 | 136 | 48,000 | 136 |
| 2009-10-01 | 137 | 137 | 135 | 137 | 17,000 | 137 |
| 2009-09-30 | 138 | 139 | 135 | 136 | 57,000 | 136 |
| 2009-09-29 | 139 | 139 | 136 | 139 | 24,000 | 139 |
| 2009-09-28 | 137 | 139 | 136 | 138 | 80,000 | 138 |
| 2009-09-25 | 138 | 139 | 136 | 139 | 23,000 | 139 |
| 2009-09-24 | 137 | 137 | 135 | 137 | 33,000 | 137 |
| 2009-09-18 | 139 | 139 | 130 | 134 | 117,000 | 134 |
| 2009-09-17 | 140 | 142 | 139 | 139 | 39,000 | 139 |
| 2009-09-16 | 144 | 144 | 139 | 139 | 50,000 | 139 |
| 2009-09-15 | 142 | 143 | 142 | 143 | 15,000 | 143 |
| 2009-09-14 | 145 | 145 | 141 | 144 | 24,000 | 144 |
| 2009-09-11 | 144 | 145 | 141 | 143 | 42,000 | 143 |
| 2009-09-10 | 139 | 143 | 139 | 143 | 44,000 | 143 |
| 2009-09-09 | 139 | 139 | 139 | 139 | 6,000 | 139 |
| 2009-09-08 | 140 | 140 | 139 | 139 | 27,000 | 139 |
| 2009-09-07 | 138 | 139 | 138 | 138 | 9,000 | 138 |
| 2009-09-04 | 139 | 140 | 139 | 140 | 6,000 | 140 |
| 2009-09-03 | 144 | 144 | 138 | 139 | 14,000 | 139 |
| 2009-09-02 | 143 | 143 | 142 | 142 | 25,000 | 142 |
| 2009-09-01 | 145 | 145 | 141 | 145 | 10,000 | 145 |
| 2009-08-31 | 145 | 146 | 141 | 142 | 39,000 | 142 |
| 2009-08-28 | 140 | 143 | 140 | 143 | 14,000 | 143 |
| 2009-08-27 | 136 | 144 | 130 | 144 | 92,000 | 144 |
| 2009-08-26 | 150 | 150 | 137 | 139 | 103,000 | 139 |
| 2009-08-25 | 129 | 153 | 129 | 149 | 110,000 | 149 |
| 2009-08-24 | 126 | 128 | 126 | 127 | 21,000 | 127 |
| 2009-08-21 | 123 | 125 | 123 | 125 | 8,000 | 125 |
| 2009-08-20 | 125 | 125 | 123 | 123 | 45,000 | 123 |
| 2009-08-19 | 122 | 123 | 122 | 122 | 45,000 | 122 |
| 2009-08-18 | 121 | 121 | 120 | 121 | 19,000 | 121 |
| 2009-08-17 | 122 | 122 | 120 | 121 | 5,000 | 121 |
| 2009-08-14 | 118 | 122 | 118 | 122 | 11,000 | 122 |
| 2009-08-13 | 121 | 121 | 119 | 120 | 4,000 | 120 |
| 2009-08-12 | 120 | 120 | 119 | 120 | 9,000 | 120 |
| 2009-08-11 | 118 | 119 | 118 | 119 | 6,000 | 119 |
| 2009-08-10 | 120 | 120 | 117 | 118 | 21,000 | 118 |
| 2009-08-07 | 119 | 119 | 118 | 119 | 35,000 | 119 |
| 2009-08-06 | 120 | 120 | 119 | 120 | 10,000 | 120 |
| 2009-08-05 | 121 | 121 | 120 | 120 | 12,000 | 120 |
| 2009-08-04 | 119 | 121 | 119 | 120 | 12,000 | 120 |
| 2009-08-03 | 123 | 123 | 119 | 119 | 30,000 | 119 |
| 2009-07-31 | 120 | 120 | 120 | 120 | 6,000 | 120 |
| 2009-07-30 | 120 | 120 | 119 | 120 | 4,000 | 120 |
| 2009-07-29 | 121 | 121 | 119 | 119 | 7,000 | 119 |
| 2009-07-28 | 122 | 122 | 121 | 121 | 10,000 | 121 |
| 2009-07-27 | 121 | 121 | 120 | 121 | 68,000 | 121 |
| 2009-07-24 | 120 | 122 | 120 | 122 | 27,000 | 122 |
| 2009-07-23 | 119 | 120 | 119 | 120 | 6,000 | 120 |
| 2009-07-22 | 121 | 121 | 120 | 120 | 3,000 | 120 |
| 2009-07-21 | 121 | 121 | 117 | 120 | 26,000 | 120 |
| 2009-07-17 | 120 | 121 | 120 | 121 | 15,000 | 121 |
| 2009-07-16 | 121 | 121 | 119 | 119 | 11,000 | 119 |
| 2009-07-15 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2009-07-14 | 124 | 124 | 118 | 119 | 39,000 | 119 |
| 2009-07-13 | 122 | 123 | 120 | 120 | 165,000 | 120 |
| 2009-07-10 | 113 | 116 | 113 | 115 | 18,000 | 115 |
| 2009-07-09 | 114 | 115 | 113 | 113 | 17,000 | 113 |
| 2009-07-08 | 116 | 116 | 115 | 116 | 12,000 | 116 |
| 2009-07-07 | 121 | 121 | 117 | 121 | 38,000 | 121 |
| 2009-07-06 | 121 | 121 | 121 | 121 | 10,000 | 121 |
| 2009-07-03 | 125 | 125 | 124 | 124 | 15,000 | 124 |
| 2009-07-02 | 123 | 125 | 123 | 125 | 31,000 | 125 |
| 2009-07-01 | 124 | 124 | 121 | 123 | 17,000 | 123 |
| 2009-06-30 | 119 | 125 | 116 | 125 | 40,000 | 125 |
| 2009-06-29 | 123 | 123 | 117 | 118 | 40,000 | 118 |
| 2009-06-26 | 121 | 123 | 119 | 122 | 123,000 | 122 |
| 2009-06-25 | 113 | 120 | 113 | 119 | 158,000 | 119 |
| 2009-06-24 | 112 | 112 | 112 | 112 | 5,000 | 112 |
| 2009-06-23 | 112 | 113 | 111 | 113 | 11,000 | 113 |
| 2009-06-22 | 112 | 113 | 109 | 111 | 75,000 | 111 |
| 2009-06-19 | 108 | 109 | 108 | 109 | 14,000 | 109 |
| 2009-06-18 | 113 | 113 | 105 | 107 | 91,000 | 107 |
| 2009-06-17 | 106 | 111 | 106 | 110 | 66,000 | 110 |
| 2009-06-16 | 107 | 107 | 105 | 105 | 19,000 | 105 |
| 2009-06-15 | 108 | 110 | 106 | 106 | 19,000 | 106 |
| 2009-06-12 | 107 | 108 | 105 | 108 | 31,000 | 108 |
| 2009-06-11 | 105 | 106 | 105 | 106 | 62,000 | 106 |
| 2009-06-10 | 104 | 104 | 103 | 103 | 36,000 | 103 |
| 2009-06-09 | 104 | 105 | 104 | 104 | 9,000 | 104 |
| 2009-06-08 | 100 | 104 | 100 | 104 | 45,000 | 104 |
| 2009-06-05 | 105 | 106 | 104 | 105 | 18,000 | 105 |
| 2009-06-04 | 107 | 107 | 106 | 106 | 4,000 | 106 |
| 2009-06-03 | 106 | 107 | 106 | 106 | 8,000 | 106 |
| 2009-06-02 | 108 | 108 | 104 | 104 | 25,000 | 104 |
| 2009-06-01 | 107 | 107 | 104 | 107 | 9,000 | 107 |
| 2009-05-29 | 104 | 107 | 103 | 107 | 10,000 | 107 |
| 2009-05-28 | 105 | 105 | 104 | 104 | 2,000 | 104 |
| 2009-05-27 | 108 | 108 | 104 | 104 | 49,000 | 104 |
| 2009-05-26 | 107 | 107 | 105 | 106 | 69,000 | 106 |
| 2009-05-25 | 109 | 110 | 108 | 109 | 33,000 | 109 |
| 2009-05-22 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2009-05-21 | 107 | 107 | 106 | 106 | 3,000 | 106 |
| 2009-05-20 | 107 | 107 | 107 | 107 | 24,000 | 107 |
| 2009-05-19 | 105 | 105 | 105 | 105 | 18,000 | 105 |
| 2009-05-18 | 107 | 107 | 104 | 105 | 6,000 | 105 |
| 2009-05-15 | 105 | 107 | 104 | 107 | 4,000 | 107 |
| 2009-05-14 | 107 | 107 | 104 | 104 | 21,000 | 104 |
| 2009-05-13 | 104 | 106 | 104 | 104 | 8,000 | 104 |
| 2009-05-12 | 105 | 105 | 104 | 104 | 17,000 | 104 |
| 2009-05-11 | 107 | 108 | 107 | 107 | 9,000 | 107 |
| 2009-05-08 | 106 | 107 | 106 | 107 | 6,000 | 107 |
| 2009-05-07 | 107 | 107 | 107 | 107 | 20,000 | 107 |
| 2009-05-01 | 102 | 104 | 102 | 102 | 6,000 | 102 |
| 2009-04-30 | 105 | 105 | 103 | 104 | 12,000 | 104 |
| 2009-04-28 | 109 | 109 | 106 | 106 | 8,000 | 106 |
| 2009-04-27 | 110 | 110 | 106 | 109 | 64,000 | 109 |
| 2009-04-24 | 108 | 110 | 108 | 108 | 32,000 | 108 |
| 2009-04-23 | 108 | 108 | 108 | 108 | 5,000 | 108 |
| 2009-04-22 | 108 | 109 | 106 | 106 | 13,000 | 106 |
| 2009-04-21 | 110 | 110 | 105 | 106 | 12,000 | 106 |
| 2009-04-20 | 112 | 112 | 107 | 111 | 25,000 | 111 |
| 2009-04-17 | 108 | 109 | 108 | 109 | 6,000 | 109 |
| 2009-04-16 | 106 | 107 | 106 | 107 | 8,000 | 107 |
| 2009-04-15 | 108 | 109 | 107 | 109 | 6,000 | 109 |
| 2009-04-14 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2009-04-13 | 106 | 108 | 106 | 108 | 2,000 | 108 |
| 2009-04-10 | 105 | 105 | 104 | 104 | 8,000 | 104 |
| 2009-04-09 | 104 | 108 | 104 | 108 | 4,000 | 108 |
| 2009-04-08 | 105 | 105 | 103 | 103 | 8,000 | 103 |
| 2009-04-06 | 107 | 107 | 104 | 104 | 4,000 | 104 |
| 2009-04-03 | 105 | 105 | 104 | 104 | 7,000 | 104 |
| 2009-04-02 | 108 | 108 | 108 | 108 | 18,000 | 108 |
| 2009-04-01 | 107 | 107 | 103 | 103 | 12,000 | 103 |
| 2009-03-31 | 106 | 106 | 105 | 105 | 3,000 | 105 |
| 2009-03-30 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2009-03-27 | 109 | 109 | 109 | 109 | 5,000 | 109 |
| 2009-03-26 | 105 | 105 | 105 | 105 | 56,000 | 105 |
| 2009-03-25 | 108 | 110 | 108 | 110 | 22,000 | 110 |
| 2009-03-24 | 103 | 105 | 103 | 104 | 23,000 | 104 |
| 2009-03-23 | 107 | 107 | 103 | 103 | 37,000 | 103 |
| 2009-03-19 | 106 | 108 | 105 | 105 | 14,000 | 105 |
| 2009-03-18 | 108 | 108 | 105 | 105 | 7,000 | 105 |
| 2009-03-17 | 101 | 105 | 101 | 105 | 3,000 | 105 |
| 2009-03-16 | 103 | 103 | 101 | 102 | 14,000 | 102 |
| 2009-03-13 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2009-03-11 | 102 | 102 | 101 | 101 | 8,000 | 101 |
| 2009-03-10 | 102 | 104 | 102 | 104 | 2,000 | 104 |
| 2009-03-09 | 102 | 102 | 102 | 102 | 10,000 | 102 |
| 2009-03-06 | 102 | 103 | 102 | 103 | 2,000 | 103 |
| 2009-03-05 | 103 | 103 | 102 | 102 | 11,000 | 102 |
| 2009-03-04 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-03-03 | 102 | 103 | 102 | 102 | 5,000 | 102 |
| 2009-03-02 | 111 | 111 | 103 | 103 | 17,000 | 103 |
| 2009-02-27 | 102 | 107 | 102 | 107 | 8,000 | 107 |
| 2009-02-26 | 114 | 114 | 103 | 103 | 67,000 | 103 |
| 2009-02-25 | 108 | 113 | 108 | 113 | 44,000 | 113 |
| 2009-02-24 | 105 | 105 | 104 | 104 | 11,000 | 104 |
| 2009-02-23 | 106 | 106 | 105 | 105 | 4,000 | 105 |
| 2009-02-20 | 111 | 111 | 105 | 108 | 32,000 | 108 |
| 2009-02-19 | 107 | 107 | 105 | 106 | 11,000 | 106 |
| 2009-02-18 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2009-02-17 | 113 | 113 | 102 | 107 | 68,000 | 107 |
| 2009-02-16 | 107 | 109 | 107 | 108 | 55,000 | 108 |
| 2009-02-13 | 99 | 102 | 99 | 102 | 6,000 | 102 |
| 2009-02-12 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2009-02-10 | 98 | 101 | 98 | 98 | 13,000 | 98 |
| 2009-02-09 | 100 | 102 | 98 | 98 | 3,000 | 98 |
| 2009-02-06 | 101 | 103 | 101 | 103 | 5,000 | 103 |
| 2009-02-05 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-02-03 | 101 | 101 | 100 | 100 | 5,000 | 100 |
| 2009-02-02 | 105 | 105 | 101 | 101 | 25,000 | 101 |
| 2009-01-30 | 106 | 106 | 102 | 105 | 4,000 | 105 |
| 2009-01-29 | 105 | 105 | 100 | 103 | 17,000 | 103 |
| 2009-01-28 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-01-27 | 101 | 102 | 100 | 100 | 10,000 | 100 |
| 2009-01-26 | 109 | 109 | 104 | 104 | 69,000 | 104 |
| 2009-01-23 | 102 | 104 | 100 | 104 | 24,000 | 104 |
| 2009-01-22 | 97 | 97 | 96 | 96 | 7,000 | 96 |
| 2009-01-21 | 98 | 100 | 95 | 96 | 7,000 | 96 |
| 2009-01-20 | 95 | 95 | 94 | 94 | 35,000 | 94 |
| 2009-01-19 | 104 | 104 | 94 | 97 | 61,000 | 97 |
| 2009-01-16 | 101 | 102 | 101 | 102 | 13,000 | 102 |
| 2009-01-15 | 101 | 101 | 100 | 100 | 18,000 | 100 |
| 2009-01-14 | 101 | 103 | 101 | 102 | 11,000 | 102 |
| 2009-01-13 | 108 | 108 | 106 | 106 | 6,000 | 106 |
| 2009-01-09 | 110 | 113 | 110 | 110 | 5,000 | 110 |
| 2009-01-08 | 113 | 113 | 108 | 110 | 18,000 | 110 |
| 2009-01-07 | 114 | 114 | 108 | 112 | 31,000 | 112 |
| 2009-01-06 | 121 | 121 | 116 | 117 | 23,000 | 117 |
| 2009-01-05 | 126 | 126 | 120 | 121 | 34,000 | 121 |
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