1873 (株)日本ハウスホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 464 | 464 | 460 | 462 | 85,800 | 462 |
| 2015-12-29 | 456 | 464 | 451 | 462 | 87,800 | 462 |
| 2015-12-28 | 443 | 457 | 438 | 456 | 247,300 | 456 |
| 2015-12-25 | 440 | 444 | 429 | 431 | 348,600 | 431 |
| 2015-12-24 | 447 | 453 | 441 | 442 | 288,600 | 442 |
| 2015-12-22 | 450 | 459 | 444 | 444 | 246,500 | 444 |
| 2015-12-21 | 450 | 453 | 442 | 450 | 216,000 | 450 |
| 2015-12-18 | 446 | 466 | 445 | 456 | 419,700 | 456 |
| 2015-12-17 | 448 | 453 | 444 | 446 | 403,100 | 446 |
| 2015-12-16 | 435 | 456 | 430 | 449 | 925,200 | 449 |
| 2015-12-15 | 458 | 459 | 415 | 418 | 1,216,900 | 418 |
| 2015-12-14 | 466 | 467 | 458 | 463 | 187,200 | 463 |
| 2015-12-11 | 474 | 476 | 470 | 473 | 259,000 | 473 |
| 2015-12-10 | 466 | 468 | 464 | 466 | 180,800 | 466 |
| 2015-12-09 | 473 | 475 | 467 | 470 | 173,500 | 470 |
| 2015-12-08 | 475 | 476 | 472 | 474 | 136,500 | 474 |
| 2015-12-07 | 479 | 480 | 474 | 474 | 116,400 | 474 |
| 2015-12-04 | 476 | 479 | 474 | 475 | 202,600 | 475 |
| 2015-12-03 | 480 | 482 | 478 | 480 | 122,800 | 480 |
| 2015-12-02 | 474 | 478 | 473 | 477 | 192,000 | 477 |
| 2015-12-01 | 470 | 472 | 468 | 472 | 233,000 | 472 |
| 2015-11-30 | 470 | 471 | 468 | 469 | 145,800 | 469 |
| 2015-11-27 | 469 | 470 | 467 | 470 | 110,100 | 470 |
| 2015-11-26 | 468 | 469 | 465 | 467 | 186,500 | 467 |
| 2015-11-25 | 465 | 468 | 465 | 468 | 190,800 | 468 |
| 2015-11-24 | 467 | 468 | 466 | 467 | 185,000 | 467 |
| 2015-11-20 | 467 | 469 | 465 | 467 | 123,700 | 467 |
| 2015-11-19 | 468 | 468 | 464 | 466 | 194,900 | 466 |
| 2015-11-18 | 465 | 468 | 464 | 465 | 125,600 | 465 |
| 2015-11-17 | 462 | 467 | 459 | 465 | 241,700 | 465 |
| 2015-11-16 | 463 | 465 | 461 | 462 | 192,000 | 462 |
| 2015-11-13 | 464 | 468 | 463 | 468 | 150,000 | 468 |
| 2015-11-12 | 467 | 469 | 465 | 466 | 205,500 | 466 |
| 2015-11-11 | 467 | 471 | 464 | 467 | 239,000 | 467 |
| 2015-11-10 | 464 | 469 | 463 | 467 | 216,400 | 467 |
| 2015-11-09 | 467 | 469 | 465 | 466 | 249,500 | 466 |
| 2015-11-06 | 458 | 467 | 454 | 464 | 417,200 | 464 |
| 2015-11-05 | 452 | 465 | 451 | 458 | 494,900 | 458 |
| 2015-11-04 | 482 | 483 | 447 | 447 | 1,497,600 | 447 |
| 2015-11-02 | 485 | 488 | 481 | 481 | 377,900 | 481 |
| 2015-10-30 | 498 | 499 | 486 | 488 | 580,600 | 488 |
| 2015-10-29 | 499 | 503 | 496 | 498 | 402,400 | 498 |
| 2015-10-28 | 494 | 502 | 491 | 497 | 1,132,200 | 497 |
| 2015-10-27 | 529 | 534 | 529 | 534 | 909,800 | 534 |
| 2015-10-26 | 534 | 535 | 526 | 530 | 844,400 | 530 |
| 2015-10-23 | 532 | 533 | 527 | 531 | 440,100 | 531 |
| 2015-10-22 | 522 | 529 | 521 | 527 | 434,700 | 527 |
| 2015-10-21 | 517 | 524 | 517 | 523 | 506,200 | 523 |
| 2015-10-20 | 518 | 519 | 515 | 516 | 258,700 | 516 |
| 2015-10-19 | 516 | 520 | 514 | 515 | 325,700 | 515 |
| 2015-10-16 | 517 | 517 | 510 | 515 | 424,500 | 515 |
| 2015-10-15 | 513 | 517 | 508 | 516 | 476,200 | 516 |
| 2015-10-14 | 517 | 521 | 512 | 515 | 401,900 | 515 |
| 2015-10-13 | 517 | 525 | 517 | 520 | 453,700 | 520 |
| 2015-10-09 | 518 | 520 | 511 | 516 | 566,500 | 516 |
| 2015-10-08 | 519 | 519 | 514 | 518 | 352,300 | 518 |
| 2015-10-07 | 518 | 519 | 513 | 517 | 353,700 | 517 |
| 2015-10-06 | 519 | 520 | 512 | 513 | 356,200 | 513 |
| 2015-10-05 | 508 | 517 | 502 | 511 | 424,400 | 511 |
| 2015-10-02 | 501 | 504 | 495 | 502 | 369,600 | 502 |
| 2015-10-01 | 505 | 505 | 496 | 497 | 418,300 | 497 |
| 2015-09-30 | 499 | 511 | 496 | 504 | 650,800 | 504 |
| 2015-09-29 | 515 | 517 | 491 | 493 | 807,300 | 493 |
| 2015-09-28 | 524 | 532 | 511 | 530 | 407,100 | 530 |
| 2015-09-25 | 499 | 506 | 493 | 506 | 320,000 | 506 |
| 2015-09-24 | 508 | 508 | 500 | 500 | 251,900 | 500 |
| 2015-09-18 | 515 | 518 | 507 | 512 | 246,800 | 512 |
| 2015-09-17 | 514 | 518 | 512 | 516 | 185,300 | 516 |
| 2015-09-16 | 517 | 517 | 510 | 514 | 153,900 | 514 |
| 2015-09-15 | 523 | 523 | 512 | 514 | 164,300 | 514 |
| 2015-09-14 | 520 | 525 | 512 | 518 | 191,200 | 518 |
| 2015-09-11 | 510 | 522 | 508 | 519 | 321,100 | 519 |
| 2015-09-10 | 503 | 508 | 494 | 502 | 433,600 | 502 |
| 2015-09-09 | 504 | 513 | 500 | 513 | 236,600 | 513 |
| 2015-09-08 | 498 | 510 | 488 | 491 | 461,700 | 491 |
| 2015-09-07 | 500 | 509 | 498 | 505 | 136,700 | 505 |
| 2015-09-04 | 530 | 530 | 500 | 506 | 379,000 | 506 |
| 2015-09-03 | 526 | 537 | 516 | 516 | 266,100 | 516 |
| 2015-09-02 | 520 | 540 | 515 | 521 | 306,200 | 521 |
| 2015-09-01 | 540 | 545 | 528 | 528 | 265,100 | 528 |
| 2015-08-31 | 540 | 547 | 531 | 545 | 200,700 | 545 |
| 2015-08-28 | 530 | 539 | 523 | 538 | 227,400 | 538 |
| 2015-08-27 | 525 | 534 | 518 | 520 | 271,200 | 520 |
| 2015-08-26 | 500 | 513 | 498 | 510 | 316,400 | 510 |
| 2015-08-25 | 498 | 518 | 480 | 494 | 559,000 | 494 |
| 2015-08-24 | 537 | 539 | 511 | 511 | 522,900 | 511 |
| 2015-08-21 | 555 | 561 | 550 | 551 | 295,300 | 551 |
| 2015-08-20 | 580 | 583 | 565 | 565 | 252,700 | 565 |
| 2015-08-19 | 588 | 589 | 580 | 580 | 129,500 | 580 |
| 2015-08-18 | 589 | 591 | 586 | 588 | 110,500 | 588 |
| 2015-08-17 | 580 | 590 | 580 | 588 | 142,800 | 588 |
| 2015-08-14 | 584 | 586 | 580 | 580 | 117,800 | 580 |
| 2015-08-13 | 583 | 589 | 581 | 585 | 146,000 | 585 |
| 2015-08-12 | 588 | 591 | 583 | 585 | 189,700 | 585 |
| 2015-08-11 | 590 | 592 | 581 | 589 | 283,900 | 589 |
| 2015-08-10 | 597 | 600 | 565 | 586 | 512,400 | 586 |
| 2015-08-07 | 593 | 598 | 591 | 596 | 147,800 | 596 |
| 2015-08-06 | 599 | 600 | 593 | 595 | 167,500 | 595 |
| 2015-08-05 | 590 | 599 | 590 | 597 | 223,900 | 597 |
| 2015-08-04 | 586 | 592 | 583 | 592 | 162,900 | 592 |
| 2015-08-03 | 585 | 591 | 585 | 590 | 123,100 | 590 |
| 2015-07-31 | 573 | 587 | 573 | 581 | 201,600 | 581 |
| 2015-07-30 | 577 | 579 | 570 | 573 | 623,000 | 573 |
| 2015-07-29 | 581 | 586 | 571 | 579 | 201,700 | 579 |
| 2015-07-28 | 582 | 583 | 573 | 579 | 245,800 | 579 |
| 2015-07-27 | 602 | 602 | 584 | 587 | 245,800 | 587 |
| 2015-07-24 | 590 | 600 | 590 | 595 | 418,200 | 595 |
| 2015-07-23 | 588 | 590 | 583 | 587 | 139,200 | 587 |
| 2015-07-22 | 592 | 592 | 585 | 585 | 202,900 | 585 |
| 2015-07-21 | 598 | 598 | 593 | 594 | 147,400 | 594 |
| 2015-07-17 | 598 | 599 | 590 | 592 | 104,700 | 592 |
| 2015-07-16 | 598 | 599 | 594 | 596 | 282,200 | 596 |
| 2015-07-15 | 594 | 598 | 589 | 591 | 185,500 | 591 |
| 2015-07-14 | 590 | 600 | 588 | 594 | 437,100 | 594 |
| 2015-07-13 | 578 | 589 | 578 | 587 | 226,500 | 587 |
| 2015-07-10 | 577 | 581 | 573 | 576 | 280,000 | 576 |
| 2015-07-09 | 568 | 573 | 553 | 572 | 369,900 | 572 |
| 2015-07-08 | 598 | 598 | 578 | 578 | 438,900 | 578 |
| 2015-07-07 | 585 | 598 | 583 | 593 | 334,000 | 593 |
| 2015-07-06 | 595 | 595 | 575 | 576 | 274,900 | 576 |
| 2015-07-03 | 590 | 595 | 590 | 591 | 249,700 | 591 |
| 2015-07-02 | 583 | 594 | 583 | 594 | 401,000 | 594 |
| 2015-07-01 | 570 | 581 | 567 | 580 | 210,300 | 580 |
| 2015-06-30 | 556 | 574 | 556 | 574 | 320,500 | 574 |
| 2015-06-29 | 560 | 572 | 558 | 563 | 310,400 | 563 |
| 2015-06-26 | 585 | 585 | 581 | 583 | 208,900 | 583 |
| 2015-06-25 | 575 | 584 | 571 | 583 | 243,600 | 583 |
| 2015-06-24 | 580 | 586 | 578 | 578 | 340,600 | 578 |
| 2015-06-23 | 570 | 579 | 569 | 577 | 416,000 | 577 |
| 2015-06-22 | 558 | 570 | 557 | 570 | 252,700 | 570 |
| 2015-06-19 | 550 | 560 | 550 | 560 | 251,500 | 560 |
| 2015-06-18 | 558 | 559 | 550 | 550 | 195,600 | 550 |
| 2015-06-17 | 560 | 562 | 557 | 560 | 184,500 | 560 |
| 2015-06-16 | 560 | 563 | 558 | 559 | 136,300 | 559 |
| 2015-06-15 | 560 | 565 | 560 | 561 | 150,800 | 561 |
| 2015-06-12 | 569 | 569 | 560 | 564 | 236,200 | 564 |
| 2015-06-11 | 563 | 574 | 563 | 569 | 340,400 | 569 |
| 2015-06-10 | 551 | 566 | 551 | 560 | 435,800 | 560 |
| 2015-06-09 | 553 | 560 | 549 | 552 | 427,300 | 552 |
| 2015-06-08 | 542 | 552 | 541 | 552 | 309,800 | 552 |
| 2015-06-05 | 551 | 551 | 536 | 540 | 516,400 | 540 |
| 2015-06-04 | 555 | 557 | 550 | 551 | 347,200 | 551 |
| 2015-06-03 | 571 | 574 | 550 | 551 | 1,007,200 | 551 |
| 2015-06-02 | 576 | 582 | 576 | 580 | 366,600 | 580 |
| 2015-06-01 | 570 | 576 | 570 | 574 | 224,200 | 574 |
| 2015-05-29 | 575 | 579 | 570 | 571 | 244,100 | 571 |
| 2015-05-28 | 577 | 578 | 572 | 574 | 271,400 | 574 |
| 2015-05-27 | 568 | 577 | 568 | 572 | 308,300 | 572 |
| 2015-05-26 | 564 | 570 | 563 | 568 | 191,300 | 568 |
| 2015-05-25 | 565 | 565 | 560 | 564 | 264,000 | 564 |
| 2015-05-22 | 563 | 567 | 560 | 566 | 219,300 | 566 |
| 2015-05-21 | 571 | 572 | 560 | 564 | 276,000 | 564 |
| 2015-05-20 | 572 | 574 | 568 | 571 | 193,200 | 571 |
| 2015-05-19 | 572 | 573 | 567 | 571 | 159,400 | 571 |
| 2015-05-18 | 573 | 574 | 566 | 571 | 214,300 | 571 |
| 2015-05-15 | 569 | 576 | 568 | 570 | 214,200 | 570 |
| 2015-05-14 | 566 | 569 | 563 | 568 | 268,100 | 568 |
| 2015-05-13 | 566 | 571 | 564 | 568 | 269,900 | 568 |
| 2015-05-12 | 568 | 571 | 564 | 570 | 212,400 | 570 |
| 2015-05-11 | 564 | 572 | 564 | 567 | 261,600 | 567 |
| 2015-05-08 | 554 | 564 | 553 | 563 | 232,600 | 563 |
| 2015-05-07 | 552 | 559 | 551 | 554 | 228,900 | 554 |
| 2015-05-01 | 553 | 556 | 550 | 552 | 250,900 | 552 |
| 2015-04-30 | 555 | 563 | 552 | 558 | 373,400 | 558 |
| 2015-04-28 | 562 | 564 | 555 | 556 | 788,900 | 556 |
| 2015-04-27 | 552 | 568 | 552 | 563 | 396,200 | 563 |
| 2015-04-24 | 576 | 579 | 572 | 577 | 473,500 | 577 |
| 2015-04-23 | 577 | 580 | 575 | 577 | 381,200 | 577 |
| 2015-04-22 | 583 | 584 | 577 | 579 | 361,000 | 579 |
| 2015-04-21 | 588 | 589 | 582 | 583 | 322,700 | 583 |
| 2015-04-20 | 591 | 592 | 586 | 587 | 355,500 | 587 |
| 2015-04-17 | 593 | 594 | 588 | 591 | 263,400 | 591 |
| 2015-04-16 | 591 | 592 | 585 | 592 | 271,700 | 592 |
| 2015-04-15 | 596 | 598 | 590 | 593 | 325,600 | 593 |
| 2015-04-14 | 582 | 596 | 582 | 594 | 524,300 | 594 |
| 2015-04-13 | 579 | 584 | 574 | 582 | 396,600 | 582 |
| 2015-04-10 | 573 | 578 | 571 | 575 | 298,100 | 575 |
| 2015-04-09 | 573 | 577 | 570 | 574 | 340,300 | 574 |
| 2015-04-08 | 568 | 578 | 568 | 574 | 522,500 | 574 |
| 2015-04-07 | 562 | 569 | 561 | 568 | 384,300 | 568 |
| 2015-04-06 | 555 | 564 | 555 | 561 | 369,600 | 561 |
| 2015-04-03 | 547 | 555 | 546 | 555 | 226,900 | 555 |
| 2015-04-02 | 546 | 550 | 544 | 547 | 260,200 | 547 |
| 2015-04-01 | 546 | 547 | 540 | 545 | 244,600 | 545 |
| 2015-03-31 | 542 | 550 | 540 | 546 | 346,000 | 546 |
| 2015-03-30 | 540 | 542 | 533 | 537 | 316,500 | 537 |
| 2015-03-27 | 547 | 548 | 536 | 540 | 377,400 | 540 |
| 2015-03-26 | 547 | 547 | 538 | 544 | 338,600 | 544 |
| 2015-03-25 | 535 | 541 | 535 | 541 | 240,700 | 541 |
| 2015-03-24 | 533 | 542 | 533 | 534 | 420,500 | 534 |
| 2015-03-23 | 530 | 533 | 526 | 533 | 513,500 | 533 |
| 2015-03-20 | 518 | 527 | 517 | 526 | 372,200 | 526 |
| 2015-03-19 | 516 | 517 | 513 | 516 | 236,800 | 516 |
| 2015-03-18 | 520 | 520 | 512 | 516 | 409,200 | 516 |
| 2015-03-17 | 525 | 526 | 515 | 515 | 485,500 | 515 |
| 2015-03-16 | 516 | 521 | 514 | 520 | 457,600 | 520 |
| 2015-03-13 | 510 | 520 | 509 | 512 | 988,400 | 512 |
| 2015-03-12 | 511 | 516 | 508 | 510 | 461,700 | 510 |
| 2015-03-11 | 520 | 520 | 510 | 512 | 780,700 | 512 |
| 2015-03-10 | 535 | 536 | 517 | 521 | 1,325,100 | 521 |
| 2015-03-09 | 557 | 564 | 557 | 561 | 195,400 | 561 |
| 2015-03-06 | 557 | 558 | 554 | 556 | 168,800 | 556 |
| 2015-03-05 | 559 | 561 | 555 | 557 | 194,100 | 557 |
| 2015-03-04 | 552 | 568 | 551 | 561 | 351,500 | 561 |
| 2015-03-03 | 552 | 556 | 549 | 552 | 178,100 | 552 |
| 2015-03-02 | 554 | 557 | 549 | 552 | 243,900 | 552 |
| 2015-02-27 | 555 | 556 | 551 | 553 | 177,700 | 553 |
| 2015-02-26 | 558 | 559 | 552 | 555 | 217,300 | 555 |
| 2015-02-25 | 565 | 565 | 558 | 560 | 142,000 | 560 |
| 2015-02-24 | 557 | 568 | 557 | 564 | 115,900 | 564 |
| 2015-02-23 | 569 | 573 | 562 | 562 | 145,900 | 562 |
| 2015-02-20 | 565 | 572 | 557 | 569 | 291,700 | 569 |
| 2015-02-19 | 569 | 580 | 568 | 573 | 383,200 | 573 |
| 2015-02-18 | 555 | 569 | 554 | 566 | 462,700 | 566 |
| 2015-02-17 | 542 | 556 | 542 | 553 | 336,000 | 553 |
| 2015-02-16 | 540 | 544 | 539 | 542 | 186,900 | 542 |
| 2015-02-13 | 540 | 544 | 537 | 538 | 212,600 | 538 |
| 2015-02-12 | 541 | 545 | 537 | 538 | 404,200 | 538 |
| 2015-02-10 | 530 | 532 | 530 | 531 | 103,500 | 531 |
| 2015-02-09 | 528 | 532 | 527 | 532 | 305,400 | 532 |
| 2015-02-06 | 520 | 527 | 519 | 525 | 194,600 | 525 |
| 2015-02-05 | 520 | 523 | 518 | 520 | 116,300 | 520 |
| 2015-02-04 | 515 | 521 | 515 | 520 | 112,800 | 520 |
| 2015-02-03 | 519 | 520 | 513 | 514 | 106,000 | 514 |
| 2015-02-02 | 519 | 523 | 515 | 517 | 119,900 | 517 |
| 2015-01-30 | 521 | 521 | 513 | 516 | 162,000 | 516 |
| 2015-01-29 | 521 | 523 | 519 | 519 | 84,600 | 519 |
| 2015-01-28 | 522 | 526 | 520 | 525 | 126,600 | 525 |
| 2015-01-27 | 524 | 525 | 523 | 524 | 121,200 | 524 |
| 2015-01-26 | 518 | 525 | 516 | 521 | 201,700 | 521 |
| 2015-01-23 | 517 | 517 | 511 | 517 | 147,700 | 517 |
| 2015-01-22 | 518 | 518 | 509 | 513 | 119,800 | 513 |
| 2015-01-21 | 515 | 517 | 514 | 517 | 145,100 | 517 |
| 2015-01-20 | 509 | 514 | 504 | 514 | 159,500 | 514 |
| 2015-01-19 | 508 | 510 | 501 | 502 | 154,700 | 502 |
| 2015-01-16 | 510 | 511 | 502 | 507 | 241,700 | 507 |
| 2015-01-15 | 503 | 517 | 503 | 515 | 324,600 | 515 |
| 2015-01-14 | 503 | 505 | 499 | 500 | 174,200 | 500 |
| 2015-01-13 | 504 | 507 | 499 | 502 | 246,800 | 502 |
| 2015-01-09 | 518 | 518 | 503 | 507 | 239,200 | 507 |
| 2015-01-08 | 514 | 520 | 513 | 518 | 138,100 | 518 |
| 2015-01-07 | 514 | 515 | 507 | 511 | 138,600 | 511 |
| 2015-01-06 | 515 | 517 | 508 | 514 | 277,900 | 514 |
| 2015-01-05 | 528 | 528 | 514 | 519 | 257,200 | 519 |
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