4781 日本ハウズイング(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	793	795	792	795	25,800	198.75
2006-12-28	772	792	772	790	16,700	197.50
2006-12-27	763	777	747	772	2,300	193
2006-12-26	763	763	763	763	300	190.75
2006-12-25	769	771	739	771	20,400	192.75
2006-12-22	727	740	725	740	11,400	185
2006-12-21	730	735	725	725	36,800	181.25
2006-12-20	725	725	720	720	21,900	180
2006-12-19	721	730	715	720	8,600	180
2006-12-18	730	730	720	720	1,500	180
2006-12-15	730	735	730	735	3,100	183.75
2006-12-14	730	730	727	730	11,200	182.50
2006-12-13	730	730	723	730	9,300	182.50
2006-12-12	745	748	730	730	2,700	182.50
2006-12-11	750	750	742	745	21,100	186.25
2006-12-08	745	745	725	745	22,400	186.25
2006-12-07	727	727	718	727	3,600	181.75
2006-12-06	711	728	707	728	5,800	182
2006-12-05	710	713	710	710	2,600	177.50
2006-12-04	712	715	700	704	12,300	176
2006-12-01	710	714	710	714	6,600	178.50
2006-11-30	722	722	687	715	14,300	178.75
2006-11-29	719	738	717	718	31,800	179.50
2006-11-28	740	740	729	729	14,300	182.25
2006-11-27	740	740	740	740	4,600	185
2006-11-24	760	760	749	749	19,700	187.25
2006-11-22	745	760	745	760	9,600	190
2006-11-21	750	750	748	750	6,300	187.50
2006-11-20	755	756	746	750	31,500	187.50
2006-11-17	751	768	750	755	19,500	188.75
2006-11-16	749	751	740	751	5,800	187.75
2006-11-15	760	760	750	750	35,200	187.50
2006-11-14	745	760	730	740	15,500	185
2006-11-13	720	762	720	750	41,400	187.50
2006-11-10	715	740	715	730	36,700	182.50
2006-11-09	715	715	715	715	13,000	178.75
2006-11-08	716	716	715	716	4,800	179
2006-11-07	715	720	711	715	17,200	178.75
2006-11-06	715	715	715	715	1,900	178.75
2006-11-02	715	720	715	715	3,600	178.75
2006-11-01	711	720	710	715	9,000	178.75
2006-10-31	715	715	706	708	16,800	177
2006-10-30	716	716	703	710	11,100	177.50
2006-10-27	715	720	715	720	700	180
2006-10-26	715	723	713	714	6,500	178.50
2006-10-25	721	722	706	715	22,000	178.75
2006-10-24	729	730	728	730	9,300	182.50
2006-10-23	731	731	722	731	9,300	182.75
2006-10-20	719	731	719	731	6,200	182.75
2006-10-19	707	715	705	715	69,000	178.75
2006-10-18	740	740	717	717	29,200	179.25
2006-10-17	743	750	742	742	13,500	185.50
2006-10-16	740	756	739	742	6,300	185.50
2006-10-13	750	760	750	750	1,500	187.50
2006-10-12	765	770	743	743	31,900	185.75
2006-10-11	773	775	770	770	25,100	192.50
2006-10-10	773	780	773	778	4,400	194.50
2006-10-06	779	780	770	780	2,000	195
2006-10-05	770	770	770	770	300	192.50
2006-10-04	770	771	770	770	10,800	192.50
2006-10-03	770	770	760	770	2,800	192.50
2006-10-02	785	788	780	780	32,800	195
2006-09-29	774	775	768	775	11,400	193.75
2006-09-28	775	776	771	775	17,800	193.75
2006-09-27	770	775	765	770	24,300	192.50
2006-09-26	764	775	764	775	38,100	193.75
2006-09-25	775	775	759	760	21,600	190
2006-09-22	735	745	730	745	4,200	186.25
2006-09-21	733	735	731	735	7,600	183.75
2006-09-20	722	732	722	731	6,800	182.75
2006-09-19	722	730	720	730	6,800	182.50
2006-09-15	725	725	724	724	3,500	181
2006-09-14	726	728	722	723	15,800	180.75
2006-09-13	735	749	725	728	7,000	182
2006-09-12	740	740	725	725	7,500	181.25
2006-09-11	755	765	742	750	6,800	187.50
2006-09-08	720	752	720	752	37,700	188
2006-09-07	735	735	720	725	4,000	181.25
2006-09-06	720	732	720	725	1,300	181.25
2006-09-05	730	730	725	728	2,800	182
2006-09-04	731	731	720	729	6,600	182.25
2006-09-01	726	740	712	730	3,600	182.50
2006-08-31	729	735	729	730	500	182.50
2006-08-30	725	740	725	729	3,600	182.25
2006-08-29	721	730	713	725	5,000	181.25
2006-08-28	749	749	740	740	2,800	185
2006-08-25	750	752	750	750	9,200	187.50
2006-08-24	730	735	726	735	3,200	183.75
2006-08-23	730	735	730	735	200	183.75
2006-08-22	712	733	712	733	1,400	183.25
2006-08-21	720	725	715	715	7,300	178.75
2006-08-18	725	725	720	720	8,000	180
2006-08-17	735	735	720	720	7,900	180
2006-08-16	730	735	725	725	3,200	181.25
2006-08-15	721	735	710	724	14,600	181
2006-08-14	710	720	710	716	11,100	179
2006-08-11	707	720	707	720	5,000	180
2006-08-10	718	720	717	718	2,400	179.50
2006-08-09	710	718	701	718	3,000	179.50
2006-08-08	700	720	700	710	2,700	177.50
2006-08-07	700	719	700	701	3,100	175.25
2006-08-04	695	710	695	710	1,300	177.50
2006-08-03	710	720	700	700	8,700	175
2006-08-02	711	711	681	700	22,700	175
2006-08-01	700	715	700	714	35,400	178.50
2006-07-31	711	725	710	720	15,500	180
2006-07-28	720	740	720	728	4,400	182
2006-07-27	720	730	705	730	11,600	182.50
2006-07-26	750	750	735	735	2,200	183.75
2006-07-25	765	765	750	764	14,000	191
2006-07-24	737	750	737	740	1,700	185
2006-07-21	768	768	768	768	1,100	192
2006-07-20	709	738	702	738	9,400	184.50
2006-07-19	706	711	706	709	5,000	177.25
2006-07-18	741	750	715	715	2,100	178.75
2006-07-14	750	760	714	760	19,400	190
2006-07-13	755	760	750	750	5,300	187.50
2006-07-12	759	759	750	756	2,600	189
2006-07-11	760	790	760	760	1,600	190
2006-07-10	763	766	751	751	2,900	187.75
2006-07-07	783	784	773	773	5,200	193.25
2006-07-06	785	785	785	785	400	196.25
2006-07-05	780	790	763	790	4,800	197.50
2006-07-04	799	799	781	781	14,100	195.25
2006-07-03	792	800	784	790	6,800	197.50
2006-06-30	788	795	785	795	14,100	198.75
2006-06-29	780	791	780	787	3,900	196.75
2006-06-28	800	800	790	790	12,900	197.50
2006-06-27	799	800	781	790	3,200	197.50
2006-06-26	795	800	793	799	5,100	199.75
2006-06-23	810	810	795	795	12,700	198.75
2006-06-22	790	800	789	800	4,400	200
2006-06-21	791	801	790	790	6,000	197.50
2006-06-20	810	810	790	790	7,600	197.50
2006-06-19	805	810	803	803	4,900	200.75
2006-06-16	790	798	780	795	20,100	198.75
2006-06-15	775	795	775	780	2,000	195
2006-06-14	751	775	751	775	6,800	193.75
2006-06-13	781	785	780	780	1,600	195
2006-06-12	810	815	800	800	1,300	200
2006-06-09	770	800	769	800	11,000	200
2006-06-08	780	780	750	772	13,600	193
2006-06-07	768	806	768	800	20,700	200
2006-06-06	801	801	775	775	9,500	193.75
2006-06-05	789	800	750	800	22,000	200
2006-06-02	790	790	760	790	13,700	197.50
2006-06-01	798	798	780	780	13,600	195
2006-05-31	800	810	777	798	13,200	199.50
2006-05-30	807	816	805	810	30,700	202.50
2006-05-29	810	811	805	810	47,300	202.50
2006-05-26	796	806	790	805	21,900	201.25
2006-05-25	785	786	760	786	17,100	196.50
2006-05-24	752	760	735	755	15,000	188.75
2006-05-23	766	769	714	720	27,400	180
2006-05-22	780	790	768	768	102,900	192
2006-05-19	750	770	750	770	30,500	192.50
2006-05-18	747	755	740	751	41,600	187.75
2006-05-17	753	769	741	746	68,600	186.50
2006-05-16	812	827	763	779	132,700	194.75
2006-05-15	870	873	860	860	56,900	215
2006-05-12	930	960	921	960	33,600	240
2006-05-11	926	940	910	940	43,900	235
2006-05-10	958	958	940	940	52,700	235
2006-05-09	936	966	926	955	44,100	238.75
2006-05-08	895	906	885	906	15,000	226.50
2006-05-02	883	888	880	885	11,600	221.25
2006-05-01	885	885	880	883	9,400	220.75
2006-04-28	900	900	883	890	8,800	222.50
2006-04-27	905	907	882	900	9,200	225
2006-04-26	885	890	875	875	22,900	218.75
2006-04-25	900	900	880	897	28,600	224.25
2006-04-24	905	905	890	899	16,400	224.75
2006-04-21	900	905	888	900	60,600	225
2006-04-20	920	920	910	917	13,200	229.25
2006-04-19	940	940	920	921	16,000	230.25
2006-04-18	941	941	930	930	12,100	232.50
2006-04-17	944	945	940	941	15,300	235.25
2006-04-14	945	949	935	949	6,400	237.25
2006-04-13	950	950	930	949	6,300	237.25
2006-04-12	950	959	910	948	62,900	237
2006-04-11	981	983	970	970	5,600	242.50
2006-04-10	990	990	980	980	15,300	245
2006-04-07	1,002	1,002	982	990	40,900	247.50
2006-04-06	1,000	1,004	998	1,000	32,500	250
2006-04-05	1,010	1,010	950	1,000	59,400	250
2006-04-04	1,005	1,011	999	1,010	34,800	252.50
2006-04-03	1,000	1,005	995	998	38,300	249.50
2006-03-31	995	1,000	993	995	14,100	248.75
2006-03-30	1,000	1,010	998	1,004	13,600	251
2006-03-29	997	1,005	987	993	22,000	248.25
2006-03-28	993	993	974	990	14,700	247.50
2006-03-27	972	995	972	994	37,900	248.50
2006-03-24	972	972	970	970	29,600	242.50
2006-03-23	971	974	968	972	54,400	243
2006-03-22	971	979	967	972	9,300	243
2006-03-20	961	971	960	971	27,500	242.75
2006-03-17	975	975	960	971	17,500	242.75
2006-03-16	981	981	977	977	2,000	244.25
2006-03-15	981	990	979	985	4,800	246.25
2006-03-14	985	987	980	986	21,400	246.50
2006-03-13	990	998	966	985	27,900	246.25
2006-03-10	996	1,000	990	998	5,900	249.50
2006-03-09	983	1,010	983	987	2,900	246.75
2006-03-08	980	993	980	993	6,900	248.25
2006-03-07	1,009	1,030	985	1,000	25,100	250
2006-03-06	1,047	1,047	1,010	1,010	6,900	252.50
2006-03-03	1,050	1,050	1,030	1,035	600	258.75
2006-03-02	1,038	1,050	1,030	1,050	23,600	262.50
2006-02-28	1,022	1,045	1,020	1,040	2,800	260
2006-02-27	1,049	1,061	1,031	1,040	10,800	260
2006-02-24	1,041	1,081	1,006	1,048	13,200	262
2006-02-23	1,000	1,001	1,000	1,001	2,100	250.25
2006-02-22	1,008	1,019	1,005	1,005	6,700	251.25
2006-02-21	968	998	968	998	9,100	249.50
2006-02-20	987	998	987	998	5,100	249.50
2006-02-17	985	985	985	985	2,400	246.25
2006-02-16	1,010	1,045	1,010	1,044	8,400	261
2006-02-15	1,050	1,060	1,030	1,050	10,800	262.50
2006-02-14	1,031	1,050	980	1,050	7,600	262.50
2006-02-13	1,028	1,048	1,028	1,048	2,000	262
2006-02-10	1,060	1,075	1,060	1,075	1,700	268.75
2006-02-09	1,085	1,098	1,060	1,060	5,200	265
2006-02-08	1,093	1,094	1,070	1,070	6,600	267.50
2006-02-07	1,060	1,094	1,060	1,094	18,400	273.50
2006-02-06	1,040	1,060	1,035	1,054	23,500	263.50
2006-02-03	1,025	1,035	1,020	1,025	8,900	256.25
2006-02-02	1,060	1,060	1,022	1,025	33,800	256.25
2006-02-01	1,060	1,060	1,021	1,025	7,500	256.25
2006-01-31	1,029	1,060	1,029	1,045	31,800	261.25
2006-01-30	1,020	1,030	1,005	1,025	15,400	256.25
2006-01-27	1,006	1,039	1,006	1,030	6,800	257.50
2006-01-26	1,002	1,020	1,002	1,020	4,900	255
2006-01-25	1,013	1,025	1,001	1,020	18,400	255
2006-01-24	1,021	1,021	1,009	1,013	4,200	253.25
2006-01-23	982	1,000	982	991	7,400	247.75
2006-01-20	1,050	1,050	985	1,010	19,300	252.50
2006-01-19	980	1,020	980	1,015	5,900	253.75
2006-01-18	1,030	1,030	980	1,030	19,100	257.50
2006-01-17	1,050	1,060	1,040	1,040	9,200	260
2006-01-16	1,075	1,075	1,030	1,043	16,500	260.75
2006-01-13	1,001	1,070	1,001	1,060	9,000	265
2006-01-12	991	1,005	991	1,001	16,600	250.25
2006-01-11	996	1,000	988	1,000	17,600	250
2006-01-10	992	1,004	992	1,004	14,600	251
2006-01-06	991	995	983	992	25,900	248
2006-01-05	1,000	1,001	981	982	38,900	245.50
2006-01-04	1,000	1,005	1,000	1,000	12,100	250

分割・併合履歴： [2021-09-29]1株→4株

2025年08月
日	月	火	水	木	金	土
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30
31
« 07月31日