1873 (株)日本ハウスホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	230	236	228	235	117,000	235
2011-12-29	225	229	225	228	24,000	228
2011-12-28	228	228	225	226	47,000	226
2011-12-27	230	234	229	231	90,000	231
2011-12-26	233	235	228	233	166,000	233
2011-12-22	234	235	225	234	221,000	234
2011-12-21	223	237	223	235	334,000	235
2011-12-20	216	223	211	223	145,000	223
2011-12-19	220	220	211	216	132,000	216
2011-12-16	214	214	208	211	46,000	211
2011-12-15	213	218	212	214	104,000	214
2011-12-14	212	218	211	217	127,000	217
2011-12-13	221	228	213	216	327,000	216
2011-12-12	199	200	195	200	41,000	200
2011-12-09	197	197	195	197	15,000	197
2011-12-08	194	197	194	197	12,000	197
2011-12-07	195	195	194	194	15,000	194
2011-12-06	199	199	194	194	33,000	194
2011-12-05	195	198	191	192	25,000	192
2011-12-02	185	194	185	194	51,000	194
2011-12-01	180	182	180	182	16,000	182
2011-11-30	179	180	178	180	16,000	180
2011-11-29	182	183	181	181	18,000	181
2011-11-28	183	183	172	173	46,000	173
2011-11-25	179	179	170	176	53,000	176
2011-11-24	176	178	173	178	9,000	178
2011-11-22	177	179	177	178	46,000	178
2011-11-21	180	183	180	183	19,000	183
2011-11-18	181	182	180	181	35,000	181
2011-11-17	181	181	180	181	28,000	181
2011-11-16	181	182	180	182	24,000	182
2011-11-15	182	184	181	184	13,000	184
2011-11-14	184	184	181	181	11,000	181
2011-11-11	180	180	178	178	23,000	178
2011-11-10	178	183	177	179	31,000	179
2011-11-09	188	188	182	183	50,000	183
2011-11-08	191	191	186	187	33,000	187
2011-11-07	190	193	190	193	14,000	193
2011-11-04	188	192	188	190	27,000	190
2011-11-02	189	191	186	187	21,000	187
2011-11-01	193	193	185	187	38,000	187
2011-10-31	198	198	191	193	52,000	193
2011-10-28	201	201	198	198	30,000	198
2011-10-27	195	202	191	202	151,000	202
2011-10-26	208	208	205	207	132,000	207
2011-10-25	211	213	210	212	57,000	212
2011-10-24	208	210	208	208	41,000	208
2011-10-21	208	209	208	209	20,000	209
2011-10-20	211	212	205	207	50,000	207
2011-10-19	208	213	208	212	34,000	212
2011-10-18	213	213	205	208	59,000	208
2011-10-17	219	222	214	215	66,000	215
2011-10-14	220	222	216	218	67,000	218
2011-10-13	228	228	218	224	138,000	224
2011-10-12	211	230	211	226	294,000	226
2011-10-11	218	219	211	211	86,000	211
2011-10-07	206	216	204	212	106,000	212
2011-10-06	198	205	198	205	65,000	205
2011-10-05	196	199	195	199	46,000	199
2011-10-04	192	197	192	196	54,000	196
2011-10-03	191	192	190	192	48,000	192
2011-09-30	190	190	188	190	42,000	190
2011-09-29	187	188	185	188	37,000	188
2011-09-28	182	188	182	188	30,000	188
2011-09-27	173	183	173	181	34,000	181
2011-09-26	178	178	170	171	58,000	171
2011-09-22	171	173	171	173	21,000	173
2011-09-21	169	171	169	170	62,000	170
2011-09-20	171	172	170	171	31,000	171
2011-09-16	171	175	170	170	33,000	170
2011-09-15	168	170	168	170	25,000	170
2011-09-14	169	170	169	169	20,000	169
2011-09-13	170	171	169	170	24,000	170
2011-09-12	172	173	170	171	33,000	171
2011-09-09	176	176	172	172	57,000	172
2011-09-08	177	177	175	175	15,000	175
2011-09-07	173	175	173	174	20,000	174
2011-09-06	177	177	169	175	88,000	175
2011-09-05	183	184	182	184	12,000	184
2011-09-02	186	186	182	184	73,000	184
2011-09-01	186	186	180	183	42,000	183
2011-08-31	187	189	182	182	30,000	182
2011-08-30	181	190	180	187	42,000	187
2011-08-29	177	182	177	179	28,000	179
2011-08-26	178	178	172	176	66,000	176
2011-08-25	172	174	171	173	25,000	173
2011-08-24	180	180	170	170	65,000	170
2011-08-23	178	180	174	177	51,000	177
2011-08-22	181	184	175	177	58,000	177
2011-08-19	188	188	177	184	67,000	184
2011-08-18	190	192	186	191	70,000	191
2011-08-17	197	198	193	196	28,000	196
2011-08-16	199	199	197	198	9,000	198
2011-08-15	200	200	196	196	12,000	196
2011-08-12	197	202	197	200	12,000	200
2011-08-11	189	197	189	197	20,000	197
2011-08-10	194	197	194	195	16,000	195
2011-08-09	186	190	182	190	86,000	190
2011-08-08	195	196	194	196	29,000	196
2011-08-05	203	203	200	202	86,000	202
2011-08-04	205	207	203	205	26,000	205
2011-08-03	205	207	202	207	20,000	207
2011-08-02	212	212	209	211	22,000	211
2011-08-01	205	213	204	213	19,000	213
2011-07-29	203	207	203	207	25,000	207
2011-07-28	212	213	200	206	94,000	206
2011-07-27	219	220	215	215	59,000	215
2011-07-26	223	223	220	222	66,000	222
2011-07-25	225	225	222	222	48,000	222
2011-07-22	227	227	224	224	145,000	224
2011-07-21	240	241	235	235	30,000	235
2011-07-20	235	239	234	239	58,000	239
2011-07-19	234	236	233	235	40,000	235
2011-07-15	233	234	230	232	21,000	232
2011-07-14	234	234	231	233	12,000	233
2011-07-13	233	233	227	232	92,000	232
2011-07-12	228	231	225	227	38,000	227
2011-07-11	230	234	227	230	33,000	230
2011-07-08	226	233	225	231	50,000	231
2011-07-07	227	230	224	224	42,000	224
2011-07-06	223	227	223	226	25,000	226
2011-07-05	224	224	220	223	13,000	223
2011-07-04	228	228	224	224	47,000	224
2011-07-01	220	224	219	224	21,000	224
2011-06-30	219	220	218	220	12,000	220
2011-06-29	219	219	218	219	13,000	219
2011-06-28	219	219	218	218	15,000	218
2011-06-27	218	221	218	218	31,000	218
2011-06-24	217	218	214	218	13,000	218
2011-06-23	224	224	216	220	18,000	220
2011-06-22	229	229	215	220	36,000	220
2011-06-21	214	229	214	229	40,000	229
2011-06-20	208	215	208	215	40,000	215
2011-06-17	213	214	209	209	44,000	209
2011-06-16	210	212	208	210	15,000	210
2011-06-15	210	211	209	211	24,000	211
2011-06-14	209	211	209	210	19,000	210
2011-06-13	211	211	208	210	26,000	210
2011-06-10	210	211	208	211	18,000	211
2011-06-09	211	211	208	210	5,000	210
2011-06-08	209	211	207	210	20,000	210
2011-06-07	206	210	206	210	22,000	210
2011-06-06	212	212	207	208	31,000	208
2011-06-03	217	220	214	218	12,000	218
2011-06-02	225	225	217	220	18,000	220
2011-06-01	215	218	212	218	20,000	218
2011-05-31	208	214	208	214	59,000	214
2011-05-30	212	216	211	213	24,000	213
2011-05-27	208	217	208	217	30,000	217
2011-05-26	215	215	208	213	34,000	213
2011-05-25	206	210	206	208	46,000	208
2011-05-24	210	212	210	212	11,000	212
2011-05-23	218	218	207	215	31,000	215
2011-05-20	222	222	221	221	15,000	221
2011-05-19	225	225	221	223	14,000	223
2011-05-18	220	225	218	225	29,000	225
2011-05-17	213	222	212	216	26,000	216
2011-05-16	214	216	214	215	13,000	215
2011-05-13	221	222	216	221	34,000	221
2011-05-12	226	226	221	222	14,000	222
2011-05-11	228	228	224	226	32,000	226
2011-05-10	233	237	223	228	61,000	228
2011-05-09	235	238	229	230	27,000	230
2011-05-06	230	234	226	234	69,000	234
2011-05-02	231	241	227	238	111,000	238
2011-04-28	215	231	213	227	104,000	227
2011-04-27	212	217	209	215	56,000	215
2011-04-26	209	212	204	211	93,000	211
2011-04-25	208	218	201	211	259,000	211
2011-04-22	227	227	210	218	114,000	218
2011-04-21	229	230	223	226	54,000	226
2011-04-20	219	230	219	229	218,000	229
2011-04-19	240	240	231	235	72,000	235
2011-04-18	250	250	243	244	34,000	244
2011-04-15	246	253	246	248	35,000	248
2011-04-14	245	250	244	250	42,000	250
2011-04-13	248	253	245	250	42,000	250
2011-04-12	263	263	248	249	100,000	249
2011-04-11	264	273	261	265	58,000	265
2011-04-08	268	275	263	264	102,000	264
2011-04-07	278	284	269	269	46,000	269
2011-04-06	286	286	278	279	72,000	279
2011-04-05	299	300	284	287	124,000	287
2011-04-04	279	308	279	295	288,000	295
2011-04-01	273	276	272	275	46,000	275
2011-03-31	284	285	278	280	61,000	280
2011-03-30	265	288	265	284	63,000	284
2011-03-29	257	275	254	270	75,000	270
2011-03-28	293	294	260	263	191,000	263
2011-03-25	317	319	281	294	429,000	294
2011-03-24	305	320	305	314	245,000	314
2011-03-23	314	325	298	303	560,000	303
2011-03-22	300	320	296	298	543,000	298
2011-03-18	237	280	235	280	292,000	280
2011-03-17	212	237	209	230	121,000	230
2011-03-16	251	268	225	236	209,000	236
2011-03-15	310	312	227	265	787,000	265
2011-03-14	307	307	307	307	595,000	307
2011-03-11	201	228	198	227	153,000	227
2011-03-10	216	216	209	215	39,000	215
2011-03-09	237	237	219	219	79,000	219
2011-03-08	247	247	238	243	90,000	243
2011-03-07	218	248	217	248	231,000	248
2011-03-04	204	216	204	211	128,000	211
2011-03-03	193	199	193	199	50,000	199
2011-03-02	191	192	187	192	41,000	192
2011-03-01	187	194	186	191	53,000	191
2011-02-28	184	185	183	185	48,000	185
2011-02-25	180	185	179	185	30,000	185
2011-02-24	185	185	170	176	86,000	176
2011-02-23	179	184	179	182	11,000	182
2011-02-22	187	188	181	184	39,000	184
2011-02-21	186	188	181	187	86,000	187
2011-02-18	180	180	177	178	26,000	178
2011-02-17	182	189	182	182	175,000	182
2011-02-16	166	179	166	174	75,000	174
2011-02-15	169	169	165	166	28,000	166
2011-02-14	166	169	166	169	13,000	169
2011-02-10	162	166	162	166	37,000	166
2011-02-09	162	162	161	162	30,000	162
2011-02-08	163	163	161	162	11,000	162
2011-02-07	163	164	162	164	8,000	164
2011-02-04	162	162	161	161	15,000	161
2011-02-03	162	162	161	161	10,000	161
2011-02-02	164	164	161	161	16,000	161
2011-02-01	162	162	161	161	6,000	161
2011-01-31	157	159	157	159	5,000	159
2011-01-28	162	162	161	161	5,000	161
2011-01-27	165	165	163	163	12,000	163
2011-01-26	163	165	161	162	73,000	162
2011-01-25	158	162	158	160	32,000	160
2011-01-24	160	160	158	158	14,000	158
2011-01-21	162	165	159	159	88,000	159
2011-01-20	158	162	155	162	142,000	162
2011-01-19	158	158	157	157	21,000	157
2011-01-18	158	159	157	158	52,000	158
2011-01-17	156	158	155	158	34,000	158
2011-01-14	158	159	157	157	30,000	157
2011-01-13	160	160	158	159	32,000	159
2011-01-12	160	160	158	158	16,000	158
2011-01-11	158	159	158	158	7,000	158
2011-01-07	159	159	157	157	9,000	157
2011-01-06	158	159	156	159	25,000	159
2011-01-05	157	157	157	157	16,000	157
2011-01-04	154	156	154	156	41,000	156

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 [2011年度]

1873 (株)日本ハウスホールディングスの時系列データ [2011年度]