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

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]

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]