1873 (株)日本ハウスホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30520536518527722,000527
2013-12-27521521505510516,000510
2013-12-26486509486508481,000508
2013-12-25473473463470609,000470
2013-12-24483487472473412,000473
2013-12-20490490477481322,000481
2013-12-19498499491491236,000491
2013-12-18498499492494260,000494
2013-12-17500501495496165,000496
2013-12-16510510494494224,000494
2013-12-13501502492492243,000492
2013-12-12503504497500274,000500
2013-12-11520527505507371,000507
2013-12-10534536510521668,000521
2013-12-09527537524531350,000531
2013-12-06523525521524100,000524
2013-12-05523527521523125,000523
2013-12-04527530520527221,000527
2013-12-03536537530533179,000533
2013-12-02535536527531223,000531
2013-11-2952452852352897,000528
2013-11-28522529521522142,000522
2013-11-27533534522525183,000525
2013-11-26540540536539155,000539
2013-11-25541545538543180,000543
2013-11-22545548534540203,000540
2013-11-21530544530543184,000543
2013-11-20527537520534265,000534
2013-11-19535538520520283,000520
2013-11-18535545531531299,000531
2013-11-15528533527528167,000528
2013-11-14526530522525161,000525
2013-11-1351351851351690,000516
2013-11-1250951450651296,000512
2013-11-11513515504509160,000509
2013-11-08508510504507195,000507
2013-11-07508520504516328,000516
2013-11-06505514505508228,000508
2013-11-05522522507513170,000513
2013-11-01526535514520176,000520
2013-10-31547547521524439,000524
2013-10-30559562543548238,000548
2013-10-29550562549556413,000556
2013-10-28578578572576368,000576
2013-10-25585585565575465,000575
2013-10-24572587571582358,000582
2013-10-23573578570571300,000571
2013-10-22579580563573394,000573
2013-10-21553580553579578,000579
2013-10-18552552549549308,000549
2013-10-17551554550552313,000552
2013-10-16552552548550292,000550
2013-10-15560561554555319,000555
2013-10-11555559551555498,000555
2013-10-10550552547548281,000548
2013-10-09546550544547294,000547
2013-10-08532557531556432,000556
2013-10-07568570540540440,000540
2013-10-04575579562576264,000576
2013-10-03601605585587386,000587
2013-10-02630632610611318,000611
2013-10-01630644627631255,000631
2013-09-30626634624634142,000634
2013-09-27628629623626144,000626
2013-09-26610620610617166,000617
2013-09-25628628615617168,000617
2013-09-24618628618628184,000628
2013-09-20623623616617111,000617
2013-09-19625625615621112,000621
2013-09-18642645615622283,000622
2013-09-17641650635642256,000642
2013-09-13616634612626290,000626
2013-09-12578620578609304,000609
2013-09-11570584568575210,000575
2013-09-10550559550556137,000556
2013-09-09553554544545120,000545
2013-09-06545545533533113,000533
2013-09-05553555542545249,000545
2013-09-04590590550557311,000557
2013-09-03551585550580221,000580
2013-09-0254254753554188,000541
2013-08-3054154553253290,000532
2013-08-2955055653654789,000547
2013-08-2855555955055068,000550
2013-08-2755956555056575,000565
2013-08-2657357355655974,000559
2013-08-2355856055355357,000553
2013-08-2255556555155245,000552
2013-08-2157257256056139,000561
2013-08-2057058057057260,000572
2013-08-1957258057258024,000580
2013-08-1657257957157924,000579
2013-08-1558058357557664,000576
2013-08-1459059158458649,000586
2013-08-1358259058258825,000588
2013-08-1259059858058233,000582
2013-08-0960460459059051,000590
2013-08-0861061060160346,000603
2013-08-0761161961061529,000615
2013-08-0662262261361624,000616
2013-08-0560862460861743,000617
2013-08-0261062160260865,000608
2013-08-0159560859060847,000608
2013-07-3161061459559561,000595
2013-07-3059560959560934,000609
2013-07-2961561559459475,000594
2013-07-26641641613614104,000614
2013-07-2563063562763154,000631
2013-07-2463563762763734,000637
2013-07-2363864663463472,000634
2013-07-2265065063764264,000642
2013-07-19650651626630143,000630
2013-07-1866066064664794,000647
2013-07-1766366464265966,000659
2013-07-16675675660673106,000673
2013-07-1265866565766063,000660
2013-07-11658666654657148,000657
2013-07-10672678663670108,000670
2013-07-09680682666678168,000678
2013-07-08665678656674211,000674
2013-07-05637657637657102,000657
2013-07-0462564062063787,000637
2013-07-03634634618632105,000632
2013-07-02619632615632135,000632
2013-07-01581612580612187,000612
2013-06-28556577553573100,000573
2013-06-27545556513548184,000548
2013-06-26558573535535172,000535
2013-06-25587596535552174,000552
2013-06-24620620590597181,000597
2013-06-2161061859461574,000615
2013-06-2061462561062538,000625
2013-06-1962362661261955,000619
2013-06-1861963060961090,000610
2013-06-1760062059362062,000620
2013-06-14632643605608112,000608
2013-06-13625625604622150,000622
2013-06-12626644622644102,000644
2013-06-11655659632645135,000645
2013-06-10640659640659189,000659
2013-06-07621631570625341,000625
2013-06-06729729653659195,000659
2013-06-05730750701730164,000730
2013-06-04712713683700139,000700
2013-06-03770770718720356,000720
2013-05-31684714667714503,000714
2013-05-3069769967168453,000684
2013-05-29673712672697124,000697
2013-05-28655680655666177,000666
2013-05-27680689668682155,000682
2013-05-24711730690702301,000702
2013-05-23765765712720218,000720
2013-05-22782782765773155,000773
2013-05-21798806780795118,000795
2013-05-20777813773810251,000810
2013-05-17745771730755264,000755
2013-05-16730749695749362,000749
2013-05-15788793685724438,000724
2013-05-14808809787788186,000788
2013-05-13817822809810196,000810
2013-05-10825825806817198,000817
2013-05-09791830790810288,000810
2013-05-08831835802819325,000819
2013-05-07830842827830167,000830
2013-05-02809829804829263,000829
2013-05-01860864797798429,000798
2013-04-30845860834847246,000847
2013-04-26853860823840234,000840
2013-04-25855863830853345,000853
2013-04-24867878845856463,000856
2013-04-23822860822859675,000859
2013-04-22820827812822254,000822
2013-04-19804805793803205,000803
2013-04-18790810788803374,000803
2013-04-17783792777781223,000781
2013-04-16749793748793243,000793
2013-04-15780789765770218,000770
2013-04-12783800780790149,000790
2013-04-11819824780791436,000791
2013-04-10810835805818294,000818
2013-04-09840845801811541,000811
2013-04-088008497818411,386,000841
2013-04-05777780745745356,000745
2013-04-04710745710745260,000745
2013-04-03737753717740285,000740
2013-04-02676738645724536,000724
2013-04-01765784685711744,000711
2013-03-29785791755765362,000765
2013-03-28788794760788568,000788
2013-03-277358107328001,272,000800
2013-03-26702714683703410,000703
2013-03-25750755706723599,000723
2013-03-22726761725733675,000733
2013-03-21689740678724946,000724
2013-03-19676696651669664,000669
2013-03-186506796436741,090,000674
2013-03-156046456016371,406,000637
2013-03-14575600571600595,000600
2013-03-13546575545575397,000575
2013-03-12585588542549659,000549
2013-03-11580588577584333,000584
2013-03-085855965615701,034,000570
2013-03-075756155735961,422,000596
2013-03-065355645355591,167,000559
2013-03-05530538520532603,000532
2013-03-044965454965331,028,000533
2013-03-01488500473496452,000496
2013-02-28500502481496448,000496
2013-02-27495510490500785,000500
2013-02-264555004534951,855,000495
2013-02-254394674394631,165,000463
2013-02-22437439430435261,000435
2013-02-21430437428436285,000436
2013-02-20439440433436429,000436
2013-02-19420431419429641,000429
2013-02-18388411388407174,000407
2013-02-15395395383388571,000388
2013-02-14405406385399332,000399
2013-02-13422426404404364,000404
2013-02-12437438423426255,000426
2013-02-08446450430431567,000431
2013-02-07417440416440574,000440
2013-02-06420422416420226,000420
2013-02-05420422417420213,000420
2013-02-04423424419422298,000422
2013-02-01421424417419398,000419
2013-01-31421421416418333,000418
2013-01-30417419408416364,000416
2013-01-29425426419422395,000422
2013-01-28421426419426600,000426
2013-01-25416419412419391,000419
2013-01-24409415407409321,000409
2013-01-23418422407411716,000411
2013-01-22423423409421323,000421
2013-01-21410424409417614,000417
2013-01-18414414405410360,000410
2013-01-17417420396406704,000406
2013-01-16433433411420678,000420
2013-01-15420433419427876,000427
2013-01-11406416403409474,000409
2013-01-104304303974011,750,000401
2013-01-09382399380398752,000398
2013-01-08377393377385785,000385
2013-01-07377385369377660,000377
2013-01-04371375367374364,000374

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