1873 (株)日本ハウスホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	155	155	154	155	5,000	155
2010-12-29	156	156	154	156	26,000	156
2010-12-28	157	157	155	155	22,000	155
2010-12-27	158	160	158	158	47,000	158
2010-12-24	162	162	160	160	27,000	160
2010-12-22	163	165	160	160	22,000	160
2010-12-21	156	163	156	163	47,000	163
2010-12-20	156	158	155	156	66,000	156
2010-12-17	166	166	159	159	70,000	159
2010-12-16	159	169	158	165	159,000	165
2010-12-15	158	158	155	158	150,000	158
2010-12-14	154	154	151	151	35,000	151
2010-12-13	152	152	151	152	16,000	152
2010-12-10	150	152	150	152	30,000	152
2010-12-09	150	150	149	149	20,000	149
2010-12-08	148	153	148	152	40,000	152
2010-12-07	147	150	147	148	13,000	148
2010-12-06	145	150	145	147	29,000	147
2010-12-03	144	145	144	145	8,000	145
2010-12-02	146	146	144	144	12,000	144
2010-12-01	144	145	144	144	8,000	144
2010-11-30	144	145	144	145	6,000	145
2010-11-29	146	146	144	144	10,000	144
2010-11-26	146	146	144	144	38,000	144
2010-11-25	144	145	142	144	19,000	144
2010-11-24	143	143	140	143	13,000	143
2010-11-22	140	142	140	142	17,000	142
2010-11-19	139	139	137	139	5,000	139
2010-11-18	136	138	135	137	17,000	137
2010-11-17	136	136	135	135	6,000	135
2010-11-16	135	135	135	135	2,000	135
2010-11-15	134	134	134	134	3,000	134
2010-11-12	132	135	132	135	32,000	135
2010-11-11	129	130	129	130	2,000	130
2010-11-10	130	130	128	129	12,000	129
2010-11-09	129	129	128	129	8,000	129
2010-11-08	127	129	126	126	12,000	126
2010-11-05	125	127	125	127	5,000	127
2010-11-04	127	132	124	127	28,000	127
2010-11-02	136	136	122	129	39,000	129
2010-11-01	136	136	120	130	28,000	130
2010-10-29	137	137	135	135	9,000	135
2010-10-28	136	140	136	137	16,000	137
2010-10-27	146	147	131	135	127,000	135
2010-10-26	153	155	152	155	158,000	155
2010-10-25	152	154	152	153	59,000	153
2010-10-22	153	153	152	153	28,000	153
2010-10-21	152	155	152	153	10,000	153
2010-10-20	154	155	149	155	36,000	155
2010-10-19	151	155	151	152	23,000	152
2010-10-18	156	156	149	154	40,000	154
2010-10-15	158	159	156	156	14,000	156
2010-10-14	157	160	157	160	25,000	160
2010-10-13	159	160	156	156	25,000	156
2010-10-12	160	162	156	159	27,000	159
2010-10-08	161	161	157	160	36,000	160
2010-10-07	151	162	150	159	160,000	159
2010-10-06	146	152	146	151	46,000	151
2010-10-05	149	149	145	146	39,000	146
2010-10-04	148	150	147	149	58,000	149
2010-10-01	144	146	143	146	42,000	146
2010-09-30	142	143	142	142	20,000	142
2010-09-29	140	142	140	142	38,000	142
2010-09-28	139	140	139	139	34,000	139
2010-09-27	139	140	138	139	61,000	139
2010-09-24	137	140	137	138	16,000	138
2010-09-22	139	140	135	137	55,000	137
2010-09-21	140	140	138	139	25,000	139
2010-09-17	140	140	138	140	13,000	140
2010-09-16	139	140	138	140	11,000	140
2010-09-15	138	140	137	139	13,000	139
2010-09-14	139	140	139	139	15,000	139
2010-09-13	138	138	138	138	12,000	138
2010-09-10	138	140	138	140	22,000	140
2010-09-09	137	140	137	139	25,000	139
2010-09-08	135	135	135	135	1,000	135
2010-09-07	138	138	135	135	27,000	135
2010-09-06	136	137	136	137	18,000	137
2010-09-03	136	136	135	136	13,000	136
2010-09-02	137	138	135	137	22,000	137
2010-09-01	136	136	135	135	5,000	135
2010-08-31	135	136	135	136	4,000	136
2010-08-30	134	137	134	135	13,000	135
2010-08-27	136	136	133	133	14,000	133
2010-08-26	137	137	135	135	44,000	135
2010-08-25	135	136	135	135	12,000	135
2010-08-24	136	136	134	136	12,000	136
2010-08-23	135	135	135	135	5,000	135
2010-08-20	136	136	134	134	17,000	134
2010-08-19	134	135	133	135	7,000	135
2010-08-18	133	134	133	134	6,000	134
2010-08-17	134	134	133	133	7,000	133
2010-08-16	135	136	133	136	8,000	136
2010-08-13	135	135	135	135	1,000	135
2010-08-12	134	134	132	132	3,000	132
2010-08-11	135	135	133	133	7,000	133
2010-08-10	135	135	135	135	1,000	135
2010-08-09	134	136	134	135	9,000	135
2010-08-06	134	134	133	134	5,000	134
2010-08-05	133	133	132	132	3,000	132
2010-08-04	133	134	132	134	4,000	134
2010-08-03	135	135	134	134	6,000	134
2010-08-02	137	137	137	137	14,000	137
2010-07-30	134	134	133	134	5,000	134
2010-07-29	134	134	130	131	27,000	131
2010-07-28	133	135	133	135	10,000	135
2010-07-27	134	135	134	135	4,000	135
2010-07-26	134	134	134	134	45,000	134
2010-07-23	132	135	132	135	16,000	135
2010-07-22	130	133	130	133	2,000	133
2010-07-21	133	133	130	130	8,000	130
2010-07-20	135	136	130	135	187,000	135
2010-07-16	131	131	129	129	12,000	129
2010-07-15	133	133	131	131	11,000	131
2010-07-14	130	135	130	134	23,000	134
2010-07-13	130	132	130	130	16,000	130
2010-07-12	130	132	130	132	18,000	132
2010-07-09	130	133	129	132	29,000	132
2010-07-08	132	132	130	130	2,000	130
2010-07-07	129	131	129	131	22,000	131
2010-07-06	130	131	130	131	14,000	131
2010-07-05	129	130	129	130	18,000	130
2010-07-02	130	130	129	129	16,000	129
2010-07-01	129	130	129	130	8,000	130
2010-06-30	126	129	126	129	18,000	129
2010-06-29	132	132	128	128	13,000	128
2010-06-28	134	134	130	130	53,000	130
2010-06-25	133	134	131	131	45,000	131
2010-06-24	134	134	134	134	2,000	134
2010-06-23	132	135	132	135	26,000	135
2010-06-22	132	133	132	133	9,000	133
2010-06-21	131	132	130	132	24,000	132
2010-06-18	131	132	130	132	8,000	132
2010-06-17	131	131	130	131	5,000	131
2010-06-16	129	130	129	130	4,000	130
2010-06-15	129	129	128	129	5,000	129
2010-06-14	129	129	128	128	5,000	128
2010-06-11	128	129	128	129	21,000	129
2010-06-10	128	129	128	128	8,000	128
2010-06-09	128	128	127	128	10,000	128
2010-06-08	132	132	131	131	13,000	131
2010-06-07	132	132	127	127	8,000	127
2010-06-04	134	134	131	132	13,000	132
2010-06-03	133	135	132	134	42,000	134
2010-06-02	132	137	129	131	220,000	131
2010-06-01	123	123	121	122	16,000	122
2010-05-31	122	124	122	123	14,000	123
2010-05-28	122	124	122	123	10,000	123
2010-05-27	124	124	124	124	4,000	124
2010-05-26	125	125	122	123	43,000	123
2010-05-25	123	126	122	126	21,000	126
2010-05-24	121	125	120	125	16,000	125
2010-05-21	123	123	121	121	18,000	121
2010-05-20	124	125	123	123	23,000	123
2010-05-19	123	125	122	125	21,000	125
2010-05-18	124	125	123	123	20,000	123
2010-05-17	127	127	125	125	24,000	125
2010-05-14	129	129	128	128	14,000	128
2010-05-13	126	127	126	126	14,000	126
2010-05-12	127	128	124	125	14,000	125
2010-05-11	128	129	127	127	7,000	127
2010-05-10	127	127	125	127	26,000	127
2010-05-07	132	132	120	125	41,000	125
2010-05-06	135	135	130	132	30,000	132
2010-04-30	136	136	131	135	37,000	135
2010-04-28	138	138	134	136	26,000	136
2010-04-27	137	138	135	138	11,000	138
2010-04-26	139	140	137	140	68,000	140
2010-04-23	133	138	132	138	47,000	138
2010-04-22	135	135	132	133	27,000	133
2010-04-21	130	135	130	135	56,000	135
2010-04-20	130	131	129	130	71,000	130
2010-04-19	128	128	127	128	7,000	128
2010-04-16	128	128	127	127	9,000	127
2010-04-15	126	126	126	126	8,000	126
2010-04-14	128	128	126	126	19,000	126
2010-04-13	127	128	127	128	15,000	128
2010-04-12	127	127	126	127	22,000	127
2010-04-09	126	126	125	126	8,000	126
2010-04-08	126	126	125	126	11,000	126
2010-04-07	127	127	127	127	3,000	127
2010-04-06	128	128	126	126	8,000	126
2010-04-05	128	128	125	128	13,000	128
2010-04-02	129	129	126	128	22,000	128
2010-04-01	127	127	125	126	11,000	126
2010-03-31	125	127	125	127	11,000	127
2010-03-30	128	128	126	126	41,000	126
2010-03-29	129	129	129	129	84,000	129
2010-03-26	128	128	126	127	47,000	127
2010-03-25	125	128	125	128	30,000	128
2010-03-24	124	124	123	124	31,000	124
2010-03-23	121	123	121	122	50,000	122
2010-03-19	120	121	120	121	6,000	121
2010-03-18	121	121	120	120	13,000	120
2010-03-17	119	120	119	120	8,000	120
2010-03-16	120	121	120	121	6,000	121
2010-03-15	119	121	118	118	12,000	118
2010-03-12	122	122	119	119	18,000	119
2010-03-10	121	122	121	121	7,000	121
2010-03-09	120	120	120	120	5,000	120
2010-03-08	120	120	120	120	7,000	120
2010-03-05	120	120	120	120	3,000	120
2010-03-04	120	120	120	120	2,000	120
2010-03-02	123	123	118	118	26,000	118
2010-03-01	123	123	119	121	31,000	121
2010-02-26	119	120	119	120	50,000	120
2010-02-25	120	123	120	123	21,000	123
2010-02-23	118	120	118	120	24,000	120
2010-02-22	121	121	120	120	32,000	120
2010-02-19	122	123	122	123	5,000	123
2010-02-18	121	122	120	122	9,000	122
2010-02-17	128	128	118	118	84,000	118
2010-02-16	121	122	121	122	34,000	122
2010-02-15	116	116	116	116	35,000	116
2010-02-12	116	116	115	115	10,000	115
2010-02-10	116	116	116	116	5,000	116
2010-02-09	116	116	116	116	1,000	116
2010-02-08	117	117	117	117	6,000	117
2010-02-05	118	118	117	117	4,000	117
2010-02-04	117	117	117	117	2,000	117
2010-02-03	119	119	118	118	14,000	118
2010-02-02	122	122	119	119	19,000	119
2010-02-01	120	120	115	119	11,000	119
2010-01-29	114	118	114	118	13,000	118
2010-01-28	117	117	115	115	6,000	115
2010-01-27	114	114	114	114	12,000	114
2010-01-26	116	119	113	113	68,000	113
2010-01-25	113	120	113	120	36,000	120
2010-01-22	118	118	118	118	1,000	118
2010-01-21	118	120	117	120	6,000	120
2010-01-20	121	121	115	117	76,000	117
2010-01-19	120	123	120	123	5,000	123
2010-01-18	120	120	119	119	11,000	119
2010-01-15	119	120	119	120	17,000	120
2010-01-14	120	120	120	120	5,000	120
2010-01-13	120	124	120	120	16,000	120
2010-01-12	120	120	119	120	5,000	120
2010-01-08	121	121	120	120	12,000	120
2010-01-07	121	123	121	122	12,000	122
2010-01-06	122	123	122	123	9,000	123
2010-01-05	128	128	128	128	2,000	128
2010-01-04	130	130	124	124	15,000	124

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

1873 (株)日本ハウスホールディングス の時系列データ [2010年度]

1873 (株)日本ハウスホールディングスの時系列データ [2010年度]