1873 (株)日本ハウスホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	507	518	504	507	284,700	507
2021-12-29	481	521	481	517	614,200	517
2021-12-28	477	480	467	480	196,200	480
2021-12-27	475	486	461	475	233,100	475
2021-12-24	488	488	471	475	221,400	475
2021-12-23	485	488	474	485	263,300	485
2021-12-22	475	486	473	482	371,800	482
2021-12-21	454	477	454	475	377,100	475
2021-12-20	444	471	442	454	424,300	454
2021-12-17	452	457	444	451	351,100	451
2021-12-16	422	454	422	450	612,400	450
2021-12-15	413	422	408	422	407,200	422
2021-12-14	419	428	395	418	1,178,100	418
2021-12-13	397	397	377	387	250,300	387
2021-12-10	392	402	390	397	162,900	397
2021-12-09	386	401	385	398	256,000	398
2021-12-08	413	413	381	390	773,900	390
2021-12-07	428	428	398	413	1,822,800	413
2021-12-06	348	352	346	348	81,300	348
2021-12-03	342	352	340	352	84,200	352
2021-12-02	342	346	339	339	113,700	339
2021-12-01	344	348	338	344	108,100	344
2021-11-30	347	358	344	347	147,400	347
2021-11-29	355	357	345	347	144,600	347
2021-11-26	374	374	365	365	101,800	365
2021-11-25	371	379	371	378	55,600	378
2021-11-24	380	380	368	371	116,300	371
2021-11-22	383	385	377	382	40,100	382
2021-11-19	379	385	377	383	83,300	383
2021-11-18	388	388	379	384	87,700	384
2021-11-17	392	392	388	391	38,200	391
2021-11-16	389	393	389	389	96,100	389
2021-11-15	391	394	390	392	46,500	392
2021-11-12	383	391	383	391	69,100	391
2021-11-11	378	380	377	377	35,200	377
2021-11-10	379	380	377	379	41,700	379
2021-11-09	376	382	376	379	86,900	379
2021-11-08	380	384	379	379	56,500	379
2021-11-05	386	387	377	381	107,500	381
2021-11-04	391	395	389	390	92,200	390
2021-11-02	396	397	390	391	54,300	391
2021-11-01	386	399	385	397	157,300	397
2021-10-29	378	388	378	382	200,100	382
2021-10-28	388	389	378	382	546,100	382
2021-10-27	402	402	389	395	529,200	395
2021-10-26	399	413	399	402	273,400	402
2021-10-25	402	403	396	400	266,500	400
2021-10-22	414	414	402	404	216,400	404
2021-10-21	420	420	417	417	107,400	417
2021-10-20	421	423	417	421	145,300	421
2021-10-19	419	425	416	418	206,700	418
2021-10-18	425	425	413	416	138,000	416
2021-10-15	423	425	420	425	162,000	425
2021-10-14	425	425	414	419	109,900	419
2021-10-13	432	432	425	425	103,400	425
2021-10-12	429	439	426	433	207,900	433
2021-10-11	412	429	412	427	247,100	427
2021-10-08	405	414	401	412	1,113,700	412
2021-10-07	404	405	395	397	209,100	397
2021-10-06	404	411	402	403	146,800	403
2021-10-05	402	408	397	402	376,600	402
2021-10-04	416	416	405	406	343,300	406
2021-10-01	420	420	406	408	639,200	408
2021-09-30	430	431	420	420	238,800	420
2021-09-29	430	430	422	429	239,200	429
2021-09-28	428	433	421	429	190,100	429
2021-09-27	436	441	426	430	154,700	430
2021-09-24	433	435	430	435	121,400	435
2021-09-22	434	436	426	426	94,700	426
2021-09-21	436	443	431	438	113,900	438
2021-09-17	452	452	439	448	130,700	448
2021-09-16	450	451	442	449	122,500	449
2021-09-15	450	456	444	449	133,800	449
2021-09-14	457	457	448	456	167,600	456
2021-09-13	433	457	431	457	288,700	457
2021-09-10	425	433	422	433	122,900	433
2021-09-09	433	433	427	427	66,300	427
2021-09-08	430	435	428	434	83,100	434
2021-09-07	433	443	423	429	192,000	429
2021-09-06	427	432	422	432	115,600	432
2021-09-03	419	428	419	428	74,200	428
2021-09-02	420	421	415	421	47,300	421
2021-09-01	424	424	418	420	74,300	420
2021-08-31	423	428	422	424	39,600	424
2021-08-30	423	430	421	427	77,600	427
2021-08-27	421	421	417	420	38,000	420
2021-08-26	415	418	411	417	65,300	417
2021-08-25	430	430	412	416	103,000	416
2021-08-24	408	432	407	432	294,200	432
2021-08-23	402	406	401	402	140,500	402
2021-08-20	399	402	398	400	111,800	400
2021-08-19	401	402	396	398	150,700	398
2021-08-18	407	407	401	402	35,300	402
2021-08-17	408	408	402	402	44,200	402
2021-08-16	409	410	400	404	98,100	404
2021-08-13	407	412	406	409	37,300	409
2021-08-12	413	420	408	410	75,600	410
2021-08-11	402	420	402	420	248,300	420
2021-08-10	400	402	399	400	109,700	400
2021-08-06	402	403	400	401	40,200	401
2021-08-05	400	405	399	400	107,000	400
2021-08-04	403	406	396	400	153,700	400
2021-08-03	399	406	398	403	193,800	403
2021-08-02	382	400	382	399	187,400	399
2021-07-30	378	385	378	382	68,200	382
2021-07-29	385	385	378	378	105,000	378
2021-07-28	382	388	382	384	52,200	384
2021-07-27	393	393	381	383	81,300	383
2021-07-26	405	405	388	390	111,800	390
2021-07-21	394	405	394	395	258,000	395
2021-07-20	399	400	391	391	222,600	391
2021-07-19	398	403	398	400	151,700	400
2021-07-16	401	401	398	398	247,700	398
2021-07-15	404	404	399	401	141,300	401
2021-07-14	403	403	399	401	92,800	401
2021-07-13	404	404	400	403	72,700	403
2021-07-12	404	407	401	404	113,900	404
2021-07-09	398	403	395	403	245,800	403
2021-07-08	398	402	398	398	155,400	398
2021-07-07	400	403	397	398	179,700	398
2021-07-06	398	400	396	400	149,400	400
2021-07-05	399	402	396	398	167,100	398
2021-07-02	398	400	394	400	140,500	400
2021-07-01	399	401	395	395	233,600	395
2021-06-30	402	403	393	399	236,300	399
2021-06-29	404	406	396	401	242,000	401
2021-06-28	393	410	390	408	357,400	408
2021-06-25	376	392	376	390	237,000	390
2021-06-24	363	379	363	373	212,200	373
2021-06-23	356	363	356	362	212,200	362
2021-06-22	350	357	349	353	167,700	353
2021-06-21	349	353	346	346	199,400	346
2021-06-18	350	352	349	350	95,300	350
2021-06-17	352	353	347	350	88,200	350
2021-06-16	353	354	351	352	26,600	352
2021-06-15	351	355	350	352	84,200	352
2021-06-14	353	357	352	354	72,500	354
2021-06-11	354	354	349	352	110,500	352
2021-06-10	354	354	349	352	70,800	352
2021-06-09	355	358	352	353	121,600	353
2021-06-08	341	356	341	355	223,400	355
2021-06-07	347	348	334	340	270,100	340
2021-06-04	347	351	344	349	198,000	349
2021-06-03	342	345	341	344	61,700	344
2021-06-02	342	346	342	344	90,600	344
2021-06-01	342	344	338	344	65,300	344
2021-05-31	342	350	339	342	138,500	342
2021-05-28	336	340	335	340	90,700	340
2021-05-27	336	337	334	334	61,100	334
2021-05-26	341	342	335	336	96,600	336
2021-05-25	355	355	341	342	118,100	342
2021-05-24	340	353	340	353	291,500	353
2021-05-21	338	341	335	337	99,700	337
2021-05-20	330	340	330	338	271,200	338
2021-05-19	330	333	329	330	121,600	330
2021-05-18	330	333	330	332	87,300	332
2021-05-17	329	331	327	329	176,100	329
2021-05-14	330	332	328	328	184,100	328
2021-05-13	329	332	327	327	242,900	327
2021-05-12	330	333	326	328	256,600	328
2021-05-11	332	333	330	330	145,500	330
2021-05-10	331	334	329	333	141,800	333
2021-05-07	329	333	329	332	222,700	332
2021-05-06	325	333	325	328	271,900	328
2021-04-30	316	323	315	323	155,700	323
2021-04-28	309	318	309	318	149,900	318
2021-04-27	316	319	313	314	136,800	314
2021-04-26	318	318	310	317	144,600	317
2021-04-23	320	320	315	315	132,100	315
2021-04-22	328	328	322	323	131,600	323
2021-04-21	329	329	322	322	214,800	322
2021-04-20	330	333	329	329	146,200	329
2021-04-19	336	336	331	332	133,400	332
2021-04-16	335	336	333	333	43,400	333
2021-04-15	337	338	334	335	62,400	335
2021-04-14	340	340	335	337	110,900	337
2021-04-13	334	344	334	343	148,200	343
2021-04-12	336	337	333	334	46,600	334
2021-04-09	335	339	334	335	51,600	335
2021-04-08	340	340	334	335	118,800	335
2021-04-07	339	342	338	342	67,900	342
2021-04-06	345	345	336	339	80,700	339
2021-04-05	340	345	337	345	107,800	345
2021-04-02	340	340	337	340	55,300	340
2021-04-01	341	341	336	337	74,400	337
2021-03-31	341	342	337	339	70,300	339
2021-03-30	342	345	337	343	106,600	343
2021-03-29	347	347	336	342	139,800	342
2021-03-26	347	347	341	344	81,500	344
2021-03-25	338	345	337	344	122,500	344
2021-03-24	345	345	330	334	176,800	334
2021-03-23	353	353	341	342	146,000	342
2021-03-22	351	353	348	353	101,800	353
2021-03-19	347	356	346	356	159,800	356
2021-03-18	352	352	347	350	85,400	350
2021-03-17	352	352	346	349	75,800	349
2021-03-16	345	352	345	352	132,100	352
2021-03-15	343	349	342	347	151,800	347
2021-03-12	347	347	341	343	96,400	343
2021-03-11	338	349	338	348	115,500	348
2021-03-10	347	347	336	339	122,600	339
2021-03-09	338	349	336	348	273,200	348
2021-03-08	333	341	331	333	203,400	333
2021-03-05	331	336	327	334	276,400	334
2021-03-04	335	336	329	336	166,200	336
2021-03-03	336	337	332	334	98,600	334
2021-03-02	338	340	328	333	184,400	333
2021-03-01	332	337	330	337	136,200	337
2021-02-26	334	334	328	328	264,500	328
2021-02-25	333	338	330	336	122,600	336
2021-02-24	333	334	330	330	112,000	330
2021-02-22	332	337	332	336	113,300	336
2021-02-19	330	335	328	333	136,800	333
2021-02-18	342	342	330	330	162,700	330
2021-02-17	335	343	335	341	97,200	341
2021-02-16	341	343	335	338	105,400	338
2021-02-15	343	344	336	342	97,400	342
2021-02-12	341	345	338	341	202,000	341
2021-02-10	355	355	344	348	117,400	348
2021-02-09	360	364	353	356	191,600	356
2021-02-08	352	358	352	355	173,500	355
2021-02-05	340	352	339	350	264,600	350
2021-02-04	332	344	331	339	202,200	339
2021-02-03	330	335	329	334	121,900	334
2021-02-02	331	336	329	331	300,500	331
2021-02-01	308	326	308	324	267,800	324
2021-01-29	314	316	307	310	173,300	310
2021-01-28	311	317	310	316	209,700	316
2021-01-27	327	328	313	317	303,800	317
2021-01-26	333	333	326	328	199,800	328
2021-01-25	330	334	330	333	125,900	333
2021-01-22	340	341	329	330	444,700	330
2021-01-21	332	347	332	346	459,000	346
2021-01-20	331	332	329	330	275,800	330
2021-01-19	330	334	329	331	210,400	331
2021-01-18	330	332	325	330	261,300	330
2021-01-15	330	334	329	330	306,000	330
2021-01-14	330	333	326	330	515,200	330
2021-01-13	331	333	326	330	395,900	330
2021-01-12	330	335	327	334	297,400	334
2021-01-08	330	333	328	331	364,500	331
2021-01-07	330	332	326	330	456,400	330
2021-01-06	330	335	325	330	352,800	330
2021-01-05	330	334	329	330	323,500	330
2021-01-04	332	337	330	333	332,600	333

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 [2021年度]

1873 (株)日本ハウスホールディングスの時系列データ [2021年度]