1873 (株)日本ハウスホールディングス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29737737729733149,300733
2017-12-28748751736737120,100737
2017-12-27743753743750153,300750
2017-12-26741746734742270,400742
2017-12-25753758742746146,100746
2017-12-22735759735753318,900753
2017-12-21730744721741262,200741
2017-12-20742743715737389,000737
2017-12-19748762741745560,500745
2017-12-18721741719738552,100738
2017-12-15714714694709323,000709
2017-12-14687710686710718,500710
2017-12-13661685652685719,400685
2017-12-12662673659666858,600666
2017-12-11655655642647188,400647
2017-12-08646655646654363,700654
2017-12-07630646630645238,400645
2017-12-06622640622630286,700630
2017-12-05627629620628102,200628
2017-12-04628634626627154,300627
2017-12-01628638621627253,000627
2017-11-30625626617623159,200623
2017-11-29621628621624208,900624
2017-11-28616622612615141,800615
2017-11-2761761761061297,700612
2017-11-24611619610617122,900617
2017-11-2262462461761881,500618
2017-11-21618623618620128,100620
2017-11-20603619603618247,200618
2017-11-17613614605608229,600608
2017-11-16600615600611217,200611
2017-11-15611611600603281,900603
2017-11-13612616609615172,500615
2017-11-10606618606618233,400618
2017-11-09621621609616395,600616
2017-11-08618621616619257,600619
2017-11-07613622613620330,300620
2017-11-06616617613614251,100614
2017-11-02625625617619286,800619
2017-11-01623626621623343,300623
2017-10-31621628618622364,800622
2017-10-30631632621622516,600622
2017-10-276396406216301,228,400630
2017-10-266616756566561,234,000656
2017-10-25672676660661760,900661
2017-10-24670674667674503,100674
2017-10-23666675663671671,100671
2017-10-20662664657660474,600660
2017-10-19662668660665519,900665
2017-10-18663669656659567,300659
2017-10-17655666650658611,600658
2017-10-16654654647648459,200648
2017-10-13663666645652543,000652
2017-10-12646670646664769,700664
2017-10-11650650640640421,800640
2017-10-10647652645645290,100645
2017-10-06655658646649445,200649
2017-10-05657663653654424,700654
2017-10-04664668655655456,000655
2017-10-03651664650658582,400658
2017-10-02656657641648468,000648
2017-09-29635658635651766,700651
2017-09-28620636615634489,600634
2017-09-27605620602617482,000617
2017-09-26595603594602450,800602
2017-09-25588594586593232,700593
2017-09-22591594581583261,200583
2017-09-21580594580592375,500592
2017-09-20567580566578397,000578
2017-09-19560570559569334,100569
2017-09-15556559556559103,900559
2017-09-14555560555559145,000559
2017-09-13558558554554181,700554
2017-09-12553559552556228,700556
2017-09-11546554543551208,500551
2017-09-08541543535539180,400539
2017-09-07531544531541205,700541
2017-09-06533534517531436,300531
2017-09-05555555538540277,100540
2017-09-04555555541544164,000544
2017-09-01549555547553195,800553
2017-08-31548550547548116,000548
2017-08-3054954954354866,800548
2017-08-29542549540546114,900546
2017-08-28550550538543115,900543
2017-08-25547550546547128,100547
2017-08-24540548539546105,800546
2017-08-23545545538540136,400540
2017-08-2254154153553782,600537
2017-08-21542542535541127,600541
2017-08-18546546535539156,400539
2017-08-17551555549554190,900554
2017-08-16545552542551310,300551
2017-08-15535546534543153,700543
2017-08-14534536527532235,300532
2017-08-10535541534540114,300540
2017-08-09544544534536169,000536
2017-08-08544547543546112,700546
2017-08-07536545535543217,300543
2017-08-04537537532534108,100534
2017-08-03536540525539264,400539
2017-08-02530537528536174,800536
2017-08-01525531525530105,900530
2017-07-31530531523526157,300526
2017-07-28520530516528381,400528
2017-07-27523523515516234,000516
2017-07-26526526520522163,600522
2017-07-25524524520523139,500523
2017-07-24520523519523127,400523
2017-07-21520520516518121,700518
2017-07-20520520516519117,500519
2017-07-1951551751351583,300515
2017-07-18522522512514165,400514
2017-07-14516517513517141,700517
2017-07-13522522516517177,000517
2017-07-12526526520520146,600520
2017-07-11522526521525147,500525
2017-07-10526526521522118,700522
2017-07-07529529522523160,000523
2017-07-06526532526528143,600528
2017-07-05526529525525145,200525
2017-07-04533534526526126,500526
2017-07-03532540532532161,200532
2017-06-30530533525529199,100529
2017-06-29529538529537108,900537
2017-06-28528531526529149,500529
2017-06-27536537527532130,500532
2017-06-2653453653253499,200534
2017-06-2353353453053384,900533
2017-06-22537539531532104,000532
2017-06-21548548537537146,900537
2017-06-20542550542548328,100548
2017-06-19536542535541187,500541
2017-06-16533536531534238,000534
2017-06-15533535527529147,900529
2017-06-14532537532534156,800534
2017-06-13528538528535180,400535
2017-06-12531535528529145,700529
2017-06-09534534530533118,500533
2017-06-08532537528532154,600532
2017-06-07526534521531247,100531
2017-06-06539545525527353,500527
2017-06-05530546526546835,900546
2017-06-02514519512518179,200518
2017-06-01509510506509133,700509
2017-05-3150851050650774,700507
2017-05-30510510502507105,800507
2017-05-2951551550950964,700509
2017-05-26520522510510183,600510
2017-05-25518524518522194,000522
2017-05-24518521516519102,000519
2017-05-23522523518518124,500518
2017-05-22507528507522440,700522
2017-05-19505507501506127,800506
2017-05-18496504496504172,900504
2017-05-17499502496501136,200501
2017-05-16503504500502111,400502
2017-05-15502505498503184,300503
2017-05-12499504493501265,400501
2017-05-11499502497499234,900499
2017-05-10493498493497140,200497
2017-05-09488500487494375,300494
2017-05-08480488475486350,900486
2017-05-02475477474475130,600475
2017-05-01472474468473104,700473
2017-04-28471476471473168,100473
2017-04-27469473468471171,900471
2017-04-26468472465471385,400471
2017-04-25483488483486347,900486
2017-04-24480484479482326,000482
2017-04-21478479475479165,200479
2017-04-20471478471475152,100475
2017-04-19468474468471150,900471
2017-04-18467470465468139,100468
2017-04-17461463458461199,800461
2017-04-14465466461464148,400464
2017-04-13465468462465197,000465
2017-04-12470471465468220,600468
2017-04-11474475471472151,300472
2017-04-10477479473477195,600477
2017-04-07471476469471231,500471
2017-04-06480481468470298,800470
2017-04-05483485480481186,300481
2017-04-04488489480481256,100481
2017-04-03492492488488115,400488
2017-03-31496497488488230,000488
2017-03-30491497490494144,900494
2017-03-29496496488491201,800491
2017-03-28494494488492174,700492
2017-03-27495495486488171,000488
2017-03-24488493484492180,900492
2017-03-23483486480484199,300484
2017-03-22493493482482313,300482
2017-03-21496499494495173,500495
2017-03-17500501494496243,400496
2017-03-16497502495500124,700500
2017-03-15499504496497200,100497
2017-03-14497499495499117,200499
2017-03-13496499494496199,800496
2017-03-10499499492495261,800495
2017-03-09497498493495173,200495
2017-03-08500500493493261,900493
2017-03-07515516491492808,900492
2017-03-06524527519522147,400522
2017-03-03527529518520161,500520
2017-03-02525532523525352,400525
2017-03-01516522510522166,400522
2017-02-28513516509516106,900516
2017-02-27522523507509265,900509
2017-02-24513518513516100,800516
2017-02-23514525512516294,100516
2017-02-22517517511514101,900514
2017-02-2151851851451892,100518
2017-02-20519519511517113,600517
2017-02-17508516507516116,100516
2017-02-16515517507509107,500509
2017-02-1551651951451690,100516
2017-02-14519519510512179,400512
2017-02-13519523518521174,400521
2017-02-10519521513517106,900517
2017-02-09509516508516132,900516
2017-02-0850750950350970,700509
2017-02-07511511504506126,800506
2017-02-0651851851051675,800516
2017-02-03511518505516175,100516
2017-02-02517518508513207,300513
2017-02-01508517502515173,600515
2017-01-31507512503510171,700510
2017-01-30509513506510116,100510
2017-01-27521523511511184,800511
2017-01-26525527519525280,100525
2017-01-25517521510519191,700519
2017-01-24506514505513159,800513
2017-01-23516519505506179,300506
2017-01-20516525514524210,000524
2017-01-19515519511516164,200516
2017-01-18501513500511143,300511
2017-01-17516516504505113,400505
2017-01-16523523511518202,900518
2017-01-13521526518521319,100521
2017-01-12524527516521247,500521
2017-01-11520529519527345,700527
2017-01-10519523515521280,900521
2017-01-06510520508519340,200519
2017-01-05515516508511162,000511
2017-01-04502516501514382,900514

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