4781 日本ハウズイング(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,003 | 1,010 | 980 | 980 | 36,000 | 245 |
| 2005-12-29 | 1,020 | 1,020 | 1,006 | 1,010 | 63,000 | 252.50 |
| 2005-12-28 | 1,030 | 1,040 | 1,025 | 1,033 | 16,000 | 258.25 |
| 2005-12-27 | 1,065 | 1,065 | 1,058 | 1,060 | 11,000 | 265 |
| 2005-12-26 | 1,067 | 1,067 | 1,054 | 1,058 | 46,000 | 264.50 |
| 2005-12-22 | 1,051 | 1,053 | 1,030 | 1,047 | 36,000 | 261.75 |
| 2005-12-21 | 992 | 1,002 | 970 | 998 | 16,000 | 249.50 |
| 2005-12-20 | 1,001 | 1,015 | 1,000 | 1,000 | 8,000 | 250 |
| 2005-12-19 | 1,016 | 1,016 | 1,001 | 1,001 | 4,000 | 250.25 |
| 2005-12-16 | 1,021 | 1,033 | 1,010 | 1,015 | 12,000 | 253.75 |
| 2005-12-15 | 1,030 | 1,034 | 1,010 | 1,021 | 39,000 | 255.25 |
| 2005-12-14 | 1,040 | 1,040 | 1,020 | 1,031 | 19,000 | 257.75 |
| 2005-12-13 | 1,047 | 1,060 | 1,000 | 1,040 | 30,000 | 260 |
| 2005-12-12 | 1,113 | 1,113 | 1,080 | 1,080 | 4,000 | 270 |
| 2005-12-09 | 1,160 | 1,160 | 1,100 | 1,123 | 20,000 | 280.75 |
| 2005-12-08 | 1,110 | 1,110 | 1,083 | 1,100 | 12,000 | 275 |
| 2005-12-07 | 1,159 | 1,160 | 1,130 | 1,130 | 22,000 | 282.50 |
| 2005-12-06 | 1,150 | 1,170 | 1,150 | 1,159 | 36,000 | 289.75 |
| 2005-12-05 | 1,097 | 1,130 | 1,097 | 1,130 | 32,000 | 282.50 |
| 2005-12-02 | 1,100 | 1,117 | 1,071 | 1,097 | 36,000 | 274.25 |
| 2005-12-01 | 1,140 | 1,155 | 1,110 | 1,140 | 14,000 | 285 |
| 2005-11-30 | 1,184 | 1,190 | 1,166 | 1,166 | 15,000 | 291.50 |
| 2005-11-29 | 1,168 | 1,213 | 1,168 | 1,204 | 266,000 | 301 |
| 2005-11-28 | 1,171 | 1,191 | 1,160 | 1,190 | 62,000 | 297.50 |
| 2005-11-25 | 1,150 | 1,200 | 1,110 | 1,191 | 90,000 | 297.75 |
| 2005-11-24 | 1,085 | 1,185 | 1,072 | 1,150 | 202,000 | 287.50 |
| 2005-11-22 | 1,100 | 1,150 | 1,040 | 1,145 | 69,000 | 286.25 |
| 2005-11-21 | 1,160 | 1,160 | 1,111 | 1,160 | 36,000 | 290 |
| 2005-11-18 | 1,140 | 1,160 | 1,108 | 1,160 | 148,000 | 290 |
| 2005-11-17 | 1,060 | 1,145 | 1,060 | 1,145 | 92,000 | 286.25 |
| 2005-11-16 | 1,057 | 1,080 | 1,057 | 1,080 | 33,000 | 270 |
| 2005-11-15 | 1,075 | 1,088 | 1,060 | 1,085 | 17,000 | 271.25 |
| 2005-11-14 | 1,076 | 1,095 | 1,070 | 1,090 | 44,000 | 272.50 |
| 2005-11-11 | 1,050 | 1,095 | 1,030 | 1,076 | 95,000 | 269 |
| 2005-11-10 | 1,000 | 1,090 | 1,000 | 1,090 | 108,000 | 272.50 |
| 2005-11-09 | 981 | 1,020 | 962 | 990 | 93,000 | 247.50 |
| 2005-11-08 | 1,071 | 1,150 | 1,030 | 1,061 | 289,000 | 265.25 |
| 2005-11-07 | 975 | 1,072 | 923 | 1,072 | 389,000 | 268 |
| 2005-11-04 | 909 | 972 | 909 | 972 | 388,000 | 243 |
| 2005-11-02 | 782 | 872 | 778 | 872 | 384,000 | 218 |
| 2005-11-01 | 765 | 789 | 765 | 772 | 93,000 | 193 |
| 2005-10-31 | 760 | 775 | 755 | 758 | 203,000 | 189.50 |
| 2005-10-28 | 758 | 758 | 750 | 755 | 97,000 | 188.75 |
| 2005-10-27 | 761 | 770 | 753 | 758 | 124,000 | 189.50 |
| 2005-10-26 | 783 | 784 | 751 | 751 | 89,000 | 187.75 |
| 2005-10-25 | 800 | 800 | 765 | 775 | 123,000 | 193.75 |
| 2005-10-24 | 755 | 760 | 740 | 756 | 131,000 | 189 |
| 2005-10-21 | 780 | 780 | 755 | 755 | 55,000 | 188.75 |
| 2005-10-20 | 800 | 800 | 780 | 780 | 35,000 | 195 |
| 2005-10-19 | 802 | 815 | 790 | 791 | 69,000 | 197.75 |
| 2005-10-18 | 814 | 824 | 810 | 813 | 93,000 | 203.25 |
| 2005-10-17 | 841 | 850 | 815 | 815 | 56,000 | 203.75 |
| 2005-10-14 | 861 | 871 | 838 | 850 | 76,000 | 212.50 |
| 2005-10-13 | 891 | 891 | 860 | 869 | 38,000 | 217.25 |
| 2005-10-12 | 920 | 920 | 876 | 894 | 41,000 | 223.50 |
| 2005-10-11 | 930 | 940 | 920 | 920 | 30,000 | 230 |
| 2005-10-07 | 881 | 935 | 880 | 927 | 53,000 | 231.75 |
| 2005-10-06 | 900 | 900 | 866 | 874 | 46,000 | 218.50 |
| 2005-10-05 | 900 | 915 | 898 | 910 | 200,000 | 227.50 |
| 2005-10-04 | 918 | 930 | 901 | 910 | 230,000 | 227.50 |
| 2005-10-03 | 995 | 995 | 970 | 975 | 13,000 | 243.75 |
| 2005-09-30 | 1,025 | 1,025 | 1,004 | 1,004 | 26,000 | 251 |
| 2005-09-29 | 975 | 1,020 | 975 | 1,005 | 41,000 | 251.25 |
| 2005-09-28 | 920 | 940 | 920 | 940 | 9,000 | 235 |
| 2005-09-27 | 930 | 932 | 918 | 924 | 31,000 | 231 |
| 2005-09-26 | 970 | 971 | 946 | 948 | 44,000 | 237 |
| 2005-09-22 | 1,005 | 1,005 | 922 | 970 | 95,000 | 242.50 |
| 2005-09-21 | 1,029 | 1,035 | 1,008 | 1,025 | 81,000 | 256.25 |
| 2005-09-20 | 1,084 | 1,084 | 1,015 | 1,032 | 128,000 | 258 |
| 2005-09-16 | 1,100 | 1,100 | 1,060 | 1,075 | 74,000 | 268.75 |
| 2005-09-15 | 1,080 | 1,100 | 1,032 | 1,100 | 107,000 | 275 |
| 2005-09-14 | 1,073 | 1,100 | 1,050 | 1,078 | 55,000 | 269.50 |
| 2005-09-13 | 1,100 | 1,115 | 1,074 | 1,074 | 98,000 | 268.50 |
| 2005-09-12 | 1,150 | 1,155 | 1,090 | 1,092 | 95,000 | 273 |
| 2005-09-09 | 1,110 | 1,130 | 1,093 | 1,110 | 127,000 | 277.50 |
| 2005-09-08 | 1,160 | 1,174 | 1,135 | 1,149 | 113,000 | 287.25 |
| 2005-09-07 | 1,217 | 1,230 | 1,200 | 1,200 | 434,000 | 300 |
| 2005-09-06 | 1,215 | 1,225 | 1,185 | 1,197 | 157,000 | 299.25 |
| 2005-09-05 | 1,188 | 1,200 | 1,165 | 1,195 | 66,000 | 298.75 |
| 2005-09-02 | 1,235 | 1,235 | 1,160 | 1,200 | 318,000 | 300 |
| 2005-09-01 | 940 | 1,035 | 940 | 1,035 | 232,000 | 258.75 |
| 2005-08-31 | 930 | 935 | 925 | 935 | 59,000 | 233.75 |
| 2005-08-30 | 918 | 930 | 908 | 930 | 13,000 | 232.50 |
| 2005-08-29 | 903 | 925 | 895 | 919 | 27,000 | 229.75 |
| 2005-08-26 | 915 | 928 | 900 | 923 | 22,000 | 230.75 |
| 2005-08-25 | 938 | 939 | 920 | 937 | 22,000 | 234.25 |
| 2005-08-24 | 924 | 940 | 910 | 940 | 30,000 | 235 |
| 2005-08-23 | 929 | 945 | 920 | 940 | 23,000 | 235 |
| 2005-08-22 | 918 | 930 | 910 | 929 | 35,000 | 232.25 |
| 2005-08-19 | 907 | 910 | 900 | 910 | 41,000 | 227.50 |
| 2005-08-18 | 887 | 910 | 877 | 900 | 68,000 | 225 |
| 2005-08-17 | 860 | 885 | 855 | 884 | 53,000 | 221 |
| 2005-08-16 | 840 | 860 | 830 | 860 | 52,000 | 215 |
| 2005-08-15 | 833 | 850 | 830 | 850 | 43,000 | 212.50 |
| 2005-08-12 | 830 | 835 | 816 | 834 | 30,000 | 208.50 |
| 2005-08-11 | 848 | 850 | 821 | 839 | 60,000 | 209.75 |
| 2005-08-10 | 831 | 835 | 825 | 835 | 54,000 | 208.75 |
| 2005-08-09 | 800 | 820 | 800 | 806 | 51,000 | 201.50 |
| 2005-08-08 | 785 | 799 | 785 | 786 | 19,000 | 196.50 |
| 2005-08-05 | 778 | 800 | 778 | 782 | 77,000 | 195.50 |
| 2005-08-04 | 765 | 780 | 758 | 771 | 164,000 | 192.75 |
| 2005-08-03 | 760 | 774 | 760 | 768 | 27,000 | 192 |
| 2005-08-02 | 753 | 770 | 750 | 770 | 73,000 | 192.50 |
| 2005-08-01 | 763 | 770 | 750 | 750 | 42,000 | 187.50 |
| 2005-07-29 | 771 | 771 | 766 | 770 | 27,000 | 192.50 |
| 2005-07-28 | 762 | 771 | 760 | 766 | 73,000 | 191.50 |
| 2005-07-27 | 772 | 777 | 769 | 769 | 112,000 | 192.25 |
| 2005-07-26 | 761 | 778 | 761 | 770 | 177,000 | 192.50 |
| 2005-07-25 | 770 | 770 | 759 | 770 | 118,000 | 192.50 |
| 2005-07-22 | 760 | 770 | 748 | 770 | 41,000 | 192.50 |
| 2005-07-21 | 760 | 770 | 735 | 770 | 24,000 | 192.50 |
| 2005-07-20 | 730 | 770 | 705 | 730 | 33,000 | 182.50 |
| 2005-07-19 | 750 | 750 | 726 | 726 | 64,000 | 181.50 |
| 2005-07-15 | 759 | 763 | 744 | 750 | 119,000 | 187.50 |
| 2005-07-14 | 786 | 795 | 750 | 761 | 268,000 | 190.25 |
| 2005-07-13 | 676 | 746 | 676 | 746 | 176,000 | 186.50 |
| 2005-07-12 | 645 | 650 | 644 | 646 | 42,000 | 161.50 |
| 2005-07-11 | 648 | 659 | 642 | 642 | 33,000 | 160.50 |
| 2005-07-08 | 650 | 660 | 646 | 650 | 71,000 | 162.50 |
| 2005-07-07 | 633 | 645 | 631 | 644 | 48,000 | 161 |
| 2005-07-06 | 615 | 635 | 613 | 625 | 87,000 | 156.25 |
| 2005-07-05 | 612 | 614 | 612 | 612 | 20,000 | 153 |
| 2005-07-04 | 612 | 614 | 612 | 614 | 28,000 | 153.50 |
| 2005-07-01 | 612 | 615 | 609 | 612 | 36,000 | 153 |
| 2005-06-30 | 613 | 615 | 610 | 615 | 30,000 | 153.75 |
| 2005-06-29 | 619 | 619 | 611 | 613 | 67,000 | 153.25 |
| 2005-06-28 | 602 | 612 | 601 | 608 | 78,000 | 152 |
| 2005-06-27 | 592 | 602 | 592 | 602 | 12,000 | 150.50 |
| 2005-06-24 | 603 | 604 | 597 | 602 | 20,000 | 150.50 |
| 2005-06-23 | 601 | 603 | 600 | 600 | 11,000 | 150 |
| 2005-06-22 | 597 | 598 | 595 | 598 | 9,000 | 149.50 |
| 2005-06-21 | 605 | 605 | 595 | 600 | 12,000 | 150 |
| 2005-06-20 | 606 | 607 | 600 | 600 | 64,000 | 150 |
| 2005-06-17 | 605 | 605 | 601 | 605 | 85,000 | 151.25 |
| 2005-06-16 | 592 | 604 | 592 | 604 | 99,000 | 151 |
| 2005-06-15 | 581 | 582 | 573 | 581 | 74,000 | 145.25 |
| 2005-06-14 | 605 | 607 | 599 | 599 | 134,000 | 149.75 |
| 2005-06-13 | 616 | 625 | 616 | 625 | 5,000 | 156.25 |
| 2005-06-10 | 628 | 629 | 625 | 626 | 9,000 | 156.50 |
| 2005-06-09 | 610 | 630 | 610 | 629 | 32,000 | 157.25 |
| 2005-06-08 | 610 | 610 | 607 | 607 | 4,000 | 151.75 |
| 2005-06-07 | 609 | 610 | 609 | 609 | 4,000 | 152.25 |
| 2005-06-06 | 615 | 618 | 610 | 610 | 8,000 | 152.50 |
| 2005-06-03 | 610 | 615 | 606 | 615 | 6,000 | 153.75 |
| 2005-06-02 | 605 | 610 | 605 | 610 | 29,000 | 152.50 |
| 2005-06-01 | 585 | 600 | 585 | 600 | 9,000 | 150 |
| 2005-05-31 | 605 | 606 | 605 | 605 | 3,000 | 151.25 |
| 2005-05-30 | 610 | 610 | 605 | 605 | 4,000 | 151.25 |
| 2005-05-27 | 600 | 600 | 600 | 600 | 3,000 | 150 |
| 2005-05-26 | 605 | 605 | 600 | 600 | 11,000 | 150 |
| 2005-05-25 | 609 | 609 | 605 | 605 | 19,000 | 151.25 |
| 2005-05-24 | 606 | 606 | 603 | 605 | 11,000 | 151.25 |
| 2005-05-23 | 597 | 599 | 597 | 599 | 2,000 | 149.75 |
| 2005-05-20 | 585 | 595 | 585 | 595 | 5,000 | 148.75 |
| 2005-05-18 | 580 | 580 | 580 | 580 | 8,000 | 145 |
| 2005-05-17 | 577 | 578 | 574 | 574 | 9,000 | 143.50 |
| 2005-05-16 | 570 | 580 | 561 | 568 | 49,000 | 142 |
| 2005-05-13 | 543 | 543 | 543 | 543 | 1,000 | 135.75 |
| 2005-05-12 | 550 | 550 | 550 | 550 | 1,000 | 137.50 |
| 2005-05-11 | 545 | 545 | 541 | 541 | 4,000 | 135.25 |
| 2005-05-10 | 540 | 540 | 540 | 540 | 1,000 | 135 |
| 2005-05-09 | 550 | 550 | 550 | 550 | 1,000 | 137.50 |
| 2005-05-06 | 578 | 578 | 578 | 578 | 1,000 | 144.50 |
| 2005-04-27 | 550 | 580 | 550 | 580 | 3,000 | 145 |
| 2005-04-25 | 588 | 590 | 560 | 580 | 14,000 | 145 |
| 2005-04-22 | 550 | 560 | 550 | 554 | 7,000 | 138.50 |
| 2005-04-20 | 540 | 540 | 540 | 540 | 2,000 | 135 |
| 2005-04-19 | 540 | 550 | 540 | 550 | 4,000 | 137.50 |
| 2005-04-18 | 551 | 551 | 537 | 537 | 8,000 | 134.25 |
| 2005-04-15 | 565 | 566 | 556 | 566 | 7,000 | 141.50 |
| 2005-04-14 | 567 | 570 | 566 | 570 | 4,000 | 142.50 |
| 2005-04-13 | 567 | 567 | 566 | 567 | 3,000 | 141.75 |
| 2005-04-12 | 562 | 562 | 562 | 562 | 4,000 | 140.50 |
| 2005-04-04 | 594 | 594 | 593 | 593 | 3,000 | 148.25 |
| 2005-03-30 | 597 | 598 | 597 | 597 | 4,000 | 149.25 |
| 2005-03-29 | 599 | 599 | 598 | 599 | 5,000 | 149.75 |
| 2005-03-28 | 598 | 600 | 598 | 600 | 3,000 | 150 |
| 2005-03-25 | 610 | 610 | 604 | 604 | 10,000 | 151 |
| 2005-03-24 | 610 | 610 | 606 | 610 | 11,000 | 152.50 |
| 2005-03-23 | 605 | 607 | 605 | 606 | 5,000 | 151.50 |
| 2005-03-22 | 602 | 605 | 600 | 605 | 6,000 | 151.25 |
| 2005-03-18 | 600 | 600 | 595 | 600 | 8,000 | 150 |
| 2005-03-17 | 600 | 600 | 590 | 600 | 15,000 | 150 |
| 2005-03-16 | 600 | 600 | 581 | 600 | 6,000 | 150 |
| 2005-03-15 | 600 | 600 | 583 | 600 | 5,000 | 150 |
| 2005-03-11 | 581 | 595 | 581 | 595 | 10,000 | 148.75 |
| 2005-03-10 | 598 | 598 | 598 | 598 | 1,000 | 149.50 |
| 2005-03-09 | 601 | 601 | 601 | 601 | 1,000 | 150.25 |
| 2005-03-07 | 605 | 605 | 605 | 605 | 3,000 | 151.25 |
| 2005-03-04 | 607 | 608 | 607 | 608 | 2,000 | 152 |
| 2005-03-03 | 607 | 607 | 597 | 607 | 3,000 | 151.75 |
| 2005-03-02 | 610 | 610 | 600 | 600 | 5,000 | 150 |
| 2005-03-01 | 611 | 611 | 609 | 610 | 5,000 | 152.50 |
| 2005-02-28 | 610 | 618 | 597 | 615 | 5,000 | 153.75 |
| 2005-02-25 | 624 | 624 | 610 | 610 | 15,000 | 152.50 |
| 2005-02-24 | 608 | 608 | 591 | 604 | 12,000 | 151 |
| 2005-02-23 | 599 | 605 | 590 | 605 | 30,000 | 151.25 |
| 2005-02-22 | 580 | 590 | 576 | 590 | 23,000 | 147.50 |
| 2005-02-21 | 575 | 575 | 570 | 575 | 36,000 | 143.75 |
| 2005-02-18 | 547 | 557 | 547 | 557 | 7,000 | 139.25 |
| 2005-02-17 | 553 | 553 | 533 | 533 | 8,000 | 133.25 |
| 2005-02-16 | 545 | 545 | 531 | 531 | 3,000 | 132.75 |
| 2005-02-15 | 540 | 540 | 540 | 540 | 4,000 | 135 |
| 2005-02-14 | 548 | 548 | 538 | 538 | 5,000 | 134.50 |
| 2005-02-10 | 540 | 540 | 538 | 538 | 3,000 | 134.50 |
| 2005-02-09 | 538 | 539 | 529 | 529 | 4,000 | 132.25 |
| 2005-02-08 | 544 | 544 | 528 | 528 | 5,000 | 132 |
| 2005-02-04 | 543 | 543 | 543 | 543 | 2,000 | 135.75 |
| 2005-02-03 | 529 | 538 | 529 | 538 | 2,000 | 134.50 |
| 2005-01-31 | 524 | 539 | 519 | 539 | 12,000 | 134.75 |
| 2005-01-28 | 530 | 530 | 519 | 519 | 12,000 | 129.75 |
| 2005-01-27 | 534 | 534 | 531 | 531 | 3,000 | 132.75 |
| 2005-01-26 | 533 | 533 | 533 | 533 | 1,000 | 133.25 |
| 2005-01-25 | 550 | 550 | 540 | 540 | 13,000 | 135 |
| 2005-01-24 | 558 | 558 | 550 | 550 | 9,000 | 137.50 |
| 2005-01-21 | 551 | 551 | 551 | 551 | 1,000 | 137.75 |
| 2005-01-18 | 560 | 560 | 560 | 560 | 1,000 | 140 |
| 2005-01-17 | 554 | 554 | 553 | 553 | 4,000 | 138.25 |
| 2005-01-14 | 557 | 557 | 554 | 554 | 2,000 | 138.50 |
| 2005-01-13 | 537 | 547 | 537 | 547 | 3,000 | 136.75 |
| 2005-01-12 | 558 | 558 | 558 | 558 | 1,000 | 139.50 |
| 2005-01-11 | 558 | 558 | 558 | 558 | 9,000 | 139.50 |
| 2005-01-07 | 557 | 557 | 556 | 557 | 7,000 | 139.25 |
| 2005-01-06 | 559 | 559 | 557 | 557 | 3,000 | 139.25 |
| 2005-01-05 | 559 | 559 | 559 | 559 | 3,000 | 139.75 |
| 2005-01-04 | 562 | 562 | 562 | 562 | 1,000 | 140.50 |
分割・併合履歴 ： [2021-09-29]1株→4株