1873 (株)日本ハウスホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	370	371	360	364	291,000	364
2012-12-27	380	382	366	369	510,000	369
2012-12-26	376	388	375	380	1,001,000	380
2012-12-25	353	366	353	365	448,000	365
2012-12-21	347	362	347	354	493,000	354
2012-12-20	352	356	348	348	421,000	348
2012-12-19	361	362	350	356	628,000	356
2012-12-18	370	371	362	362	453,000	362
2012-12-17	375	378	367	367	508,000	367
2012-12-14	370	371	364	371	561,000	371
2012-12-13	360	377	358	361	1,233,000	361
2012-12-12	383	388	352	352	2,113,000	352
2012-12-11	346	395	342	391	5,449,000	391
2012-12-10	323	326	313	315	394,000	315
2012-12-07	312	323	309	320	376,000	320
2012-12-06	310	311	308	310	134,000	310
2012-12-05	315	315	307	310	131,000	310
2012-12-04	316	318	308	315	277,000	315
2012-12-03	319	322	314	318	404,000	318
2012-11-30	305	317	302	313	539,000	313
2012-11-29	306	307	298	305	330,000	305
2012-11-28	285	306	285	306	472,000	306
2012-11-27	286	289	284	288	137,000	288
2012-11-26	282	287	282	283	140,000	283
2012-11-22	280	286	278	281	136,000	281
2012-11-21	283	284	278	279	187,000	279
2012-11-20	290	293	285	286	151,000	286
2012-11-19	292	293	282	289	368,000	289
2012-11-16	283	284	277	281	190,000	281
2012-11-15	258	273	258	273	196,000	273
2012-11-14	260	265	254	256	276,000	256
2012-11-13	272	272	262	265	144,000	265
2012-11-12	277	277	272	274	83,000	274
2012-11-09	281	281	272	277	183,000	277
2012-11-08	287	287	284	284	146,000	284
2012-11-07	292	294	286	288	113,000	288
2012-11-06	297	299	285	290	157,000	290
2012-11-05	299	304	295	297	81,000	297
2012-11-02	295	307	295	299	356,000	299
2012-11-01	287	298	286	295	173,000	295
2012-10-31	287	291	285	286	105,000	286
2012-10-30	288	290	285	285	76,000	285
2012-10-29	286	292	284	288	270,000	288
2012-10-26	303	304	299	299	331,000	299
2012-10-25	304	304	301	302	201,000	302
2012-10-24	300	305	300	303	124,000	303
2012-10-23	309	310	300	301	203,000	301
2012-10-22	307	309	305	307	141,000	307
2012-10-19	293	310	293	310	291,000	310
2012-10-18	290	293	287	292	255,000	292
2012-10-17	288	292	286	287	247,000	287
2012-10-16	290	293	286	289	138,000	289
2012-10-15	298	299	280	288	316,000	288
2012-10-12	299	300	296	298	127,000	298
2012-10-11	300	302	299	299	73,000	299
2012-10-10	300	302	298	299	102,000	299
2012-10-09	303	305	300	300	152,000	300
2012-10-05	309	309	302	302	154,000	302
2012-10-04	298	308	298	306	131,000	306
2012-10-03	304	304	298	298	143,000	298
2012-10-02	306	306	301	302	105,000	302
2012-10-01	310	310	303	303	177,000	303
2012-09-28	312	312	308	310	120,000	310
2012-09-27	315	315	308	312	144,000	312
2012-09-26	310	318	308	318	112,000	318
2012-09-25	318	318	308	311	129,000	311
2012-09-24	320	326	318	318	138,000	318
2012-09-21	316	324	316	324	54,000	324
2012-09-20	326	326	316	316	131,000	316
2012-09-19	328	328	321	325	129,000	325
2012-09-18	327	327	319	320	259,000	320
2012-09-14	294	313	294	306	190,000	306
2012-09-13	296	298	292	294	162,000	294
2012-09-12	301	304	292	297	194,000	297
2012-09-11	309	309	301	306	111,000	306
2012-09-10	313	316	312	313	57,000	313
2012-09-07	314	318	312	315	59,000	315
2012-09-06	319	319	310	310	71,000	310
2012-09-05	335	335	315	316	247,000	316
2012-09-04	305	325	305	325	223,000	325
2012-09-03	311	312	300	303	273,000	303
2012-08-31	324	325	307	311	244,000	311
2012-08-30	317	327	317	324	193,000	324
2012-08-29	312	318	304	316	337,000	316
2012-08-28	320	326	306	315	760,000	315
2012-08-27	347	354	326	331	989,000	331
2012-08-24	372	375	370	371	105,000	371
2012-08-23	375	378	370	378	106,000	378
2012-08-22	372	377	372	375	60,000	375
2012-08-21	380	380	370	377	162,000	377
2012-08-20	382	384	368	369	263,000	369
2012-08-17	369	379	367	376	421,000	376
2012-08-16	359	367	357	367	144,000	367
2012-08-15	353	356	349	354	100,000	354
2012-08-14	355	355	348	353	84,000	353
2012-08-13	350	353	345	353	71,000	353
2012-08-10	347	358	347	351	176,000	351
2012-08-09	351	351	346	347	39,000	347
2012-08-08	355	358	344	345	120,000	345
2012-08-07	350	360	347	356	136,000	356
2012-08-06	356	356	346	350	94,000	350
2012-08-03	350	353	345	346	44,000	346
2012-08-02	348	357	347	357	59,000	357
2012-08-01	365	365	344	348	143,000	348
2012-07-31	365	368	362	363	63,000	363
2012-07-30	366	373	365	365	113,000	365
2012-07-27	367	372	352	364	181,000	364
2012-07-26	359	365	353	365	119,000	365
2012-07-25	347	352	336	352	152,000	352
2012-07-24	346	357	338	339	253,000	339
2012-07-23	366	367	349	349	210,000	349
2012-07-20	372	379	366	369	136,000	369
2012-07-19	372	380	370	371	155,000	371
2012-07-18	395	395	368	372	253,000	372
2012-07-17	400	408	392	393	344,000	393
2012-07-13	376	383	366	383	258,000	383
2012-07-12	390	390	377	383	241,000	383
2012-07-11	396	396	379	393	432,000	393
2012-07-10	405	408	395	401	249,000	401
2012-07-09	410	411	400	403	276,000	403
2012-07-06	421	425	406	413	352,000	413
2012-07-05	423	435	419	421	334,000	421
2012-07-04	440	440	430	430	547,000	430
2012-07-03	422	443	422	443	1,106,000	443
2012-07-02	421	427	413	414	483,000	414
2012-06-29	415	425	409	415	421,000	415
2012-06-28	421	432	415	419	985,000	419
2012-06-27	391	415	391	415	727,000	415
2012-06-26	385	400	385	393	570,000	393
2012-06-25	376	388	376	387	234,000	387
2012-06-22	375	381	374	374	184,000	374
2012-06-21	384	388	380	380	271,000	380
2012-06-20	389	389	365	376	408,000	376
2012-06-19	394	394	380	381	423,000	381
2012-06-18	396	398	391	395	227,000	395
2012-06-15	380	394	380	390	335,000	390
2012-06-14	384	385	377	384	259,000	384
2012-06-13	389	391	381	382	366,000	382
2012-06-12	367	389	355	386	558,000	386
2012-06-11	347	368	347	365	274,000	365
2012-06-08	350	351	339	342	244,000	342
2012-06-07	345	349	339	346	389,000	346
2012-06-06	324	334	324	331	265,000	331
2012-06-05	337	343	320	329	488,000	329
2012-06-04	339	350	333	339	356,000	339
2012-06-01	375	375	350	351	286,000	351
2012-05-31	375	380	368	380	171,000	380
2012-05-30	372	386	367	381	238,000	381
2012-05-29	351	378	347	377	210,000	377
2012-05-28	359	359	347	354	197,000	354
2012-05-25	365	365	357	360	89,000	360
2012-05-24	360	369	358	365	123,000	365
2012-05-23	385	389	363	363	238,000	363
2012-05-22	394	394	371	381	268,000	381
2012-05-21	374	395	374	387	361,000	387
2012-05-18	368	373	358	370	302,000	370
2012-05-17	343	384	343	378	572,000	378
2012-05-16	355	375	348	349	625,000	349
2012-05-15	347	373	321	360	1,101,000	360
2012-05-14	389	395	350	356	987,000	356
2012-05-11	420	430	386	390	1,010,000	390
2012-05-10	425	433	415	418	539,000	418
2012-05-09	441	443	425	429	606,000	429
2012-05-08	420	446	418	445	1,282,000	445
2012-05-07	413	422	409	416	474,000	416
2012-05-02	408	419	402	418	312,000	418
2012-05-01	420	420	400	404	671,000	404
2012-04-27	432	442	411	417	1,040,000	417
2012-04-26	433	445	423	432	1,450,000	432
2012-04-25	434	437	418	431	1,206,000	431
2012-04-24	399	430	398	429	2,390,000	429
2012-04-23	398	403	391	393	350,000	393
2012-04-20	406	408	392	398	645,000	398
2012-04-19	413	414	401	410	495,000	410
2012-04-18	410	418	405	411	663,000	411
2012-04-17	400	417	393	406	1,316,000	406
2012-04-16	383	414	381	398	1,780,000	398
2012-04-13	386	392	376	378	616,000	378
2012-04-12	387	389	364	381	896,000	381
2012-04-11	355	388	354	386	1,378,000	386
2012-04-10	417	423	363	367	2,379,000	367
2012-04-09	407	422	401	415	1,036,000	415
2012-04-06	418	430	405	411	1,942,000	411
2012-04-05	371	420	370	417	2,218,000	417
2012-04-04	395	398	366	376	1,417,000	376
2012-04-03	389	416	383	400	2,793,000	400
2012-04-02	353	395	351	393	4,208,000	393
2012-03-30	328	345	326	338	1,272,000	338
2012-03-29	336	338	324	332	995,000	332
2012-03-28	308	347	303	340	3,012,000	340
2012-03-27	293	295	290	293	192,000	293
2012-03-26	294	295	286	291	278,000	291
2012-03-23	290	302	289	298	505,000	298
2012-03-22	309	309	297	298	469,000	298
2012-03-21	310	312	308	310	479,000	310
2012-03-19	310	312	305	312	502,000	312
2012-03-16	305	310	298	310	664,000	310
2012-03-15	310	317	303	307	829,000	307
2012-03-14	305	317	301	313	1,853,000	313
2012-03-13	288	305	284	303	1,970,000	303
2012-03-12	275	297	270	289	1,764,000	289
2012-03-09	270	272	266	269	407,000	269
2012-03-08	269	272	262	272	1,382,000	272
2012-03-07	258	269	257	269	1,252,000	269
2012-03-06	255	257	255	257	157,000	257
2012-03-05	256	256	251	256	224,000	256
2012-03-02	251	253	250	252	138,000	252
2012-03-01	254	254	250	253	163,000	253
2012-02-29	256	257	252	253	208,000	253
2012-02-28	255	258	255	257	199,000	257
2012-02-27	257	259	255	259	644,000	259
2012-02-24	255	255	252	254	184,000	254
2012-02-23	257	257	254	255	209,000	255
2012-02-22	252	258	252	257	692,000	257
2012-02-21	262	267	262	265	65,000	265
2012-02-20	276	276	263	263	104,000	263
2012-02-17	275	275	268	268	52,000	268
2012-02-16	271	273	269	271	82,000	271
2012-02-15	265	275	264	273	290,000	273
2012-02-14	282	283	262	266	365,000	266
2012-02-13	292	293	285	288	149,000	288
2012-02-10	299	299	291	297	87,000	297
2012-02-09	287	297	287	296	131,000	296
2012-02-08	282	290	279	287	206,000	287
2012-02-07	295	299	277	290	526,000	290
2012-02-06	319	321	315	321	152,000	321
2012-02-03	308	318	307	312	224,000	312
2012-02-02	310	315	306	310	287,000	310
2012-02-01	302	306	302	306	70,000	306
2012-01-31	308	308	302	306	70,000	306
2012-01-30	304	310	301	306	100,000	306
2012-01-27	304	310	299	307	124,000	307
2012-01-26	310	315	299	305	196,000	305
2012-01-25	292	318	290	316	260,000	316
2012-01-24	302	305	290	293	182,000	293
2012-01-23	316	316	295	306	186,000	306
2012-01-20	315	318	300	310	150,000	310
2012-01-19	335	335	304	309	581,000	309
2012-01-18	336	340	323	334	413,000	334
2012-01-17	318	345	315	341	865,000	341
2012-01-16	304	315	303	314	358,000	314
2012-01-13	317	318	302	302	438,000	302
2012-01-12	291	314	291	310	690,000	310
2012-01-11	279	299	270	290	597,000	290
2012-01-10	251	268	251	267	304,000	267
2012-01-06	253	254	237	251	251,000	251
2012-01-05	248	254	242	251	185,000	251
2012-01-04	236	249	236	245	305,000	245

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 [2012年度]

1873 (株)日本ハウスホールディングスの時系列データ [2012年度]