5035 HOUSEI(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 650 | 668 | 649 | 653 | 52,800 | 653 |
| 2022-12-29 | 640 | 653 | 630 | 645 | 55,500 | 645 |
| 2022-12-28 | 660 | 660 | 638 | 639 | 50,900 | 639 |
| 2022-12-27 | 649 | 670 | 649 | 664 | 52,300 | 664 |
| 2022-12-26 | 643 | 666 | 643 | 652 | 76,900 | 652 |
| 2022-12-23 | 664 | 670 | 640 | 640 | 70,700 | 640 |
| 2022-12-22 | 690 | 709 | 676 | 680 | 80,000 | 680 |
| 2022-12-21 | 670 | 706 | 662 | 684 | 168,000 | 684 |
| 2022-12-20 | 708 | 710 | 657 | 666 | 177,300 | 666 |
| 2022-12-19 | 751 | 755 | 708 | 708 | 139,300 | 708 |
| 2022-12-16 | 787 | 795 | 761 | 765 | 160,000 | 765 |
| 2022-12-15 | 813 | 825 | 800 | 808 | 114,200 | 808 |
| 2022-12-14 | 809 | 812 | 788 | 812 | 115,500 | 812 |
| 2022-12-13 | 809 | 813 | 786 | 799 | 103,600 | 799 |
| 2022-12-12 | 780 | 800 | 770 | 784 | 66,800 | 784 |
| 2022-12-09 | 745 | 805 | 732 | 794 | 196,500 | 794 |
| 2022-12-08 | 736 | 749 | 716 | 745 | 60,600 | 745 |
| 2022-12-07 | 752 | 760 | 732 | 737 | 92,500 | 737 |
| 2022-12-06 | 816 | 816 | 755 | 760 | 123,400 | 760 |
| 2022-12-05 | 765 | 801 | 751 | 801 | 122,200 | 801 |
| 2022-12-02 | 781 | 783 | 770 | 770 | 50,300 | 770 |
| 2022-12-01 | 792 | 806 | 783 | 783 | 135,500 | 783 |
| 2022-11-30 | 830 | 830 | 780 | 780 | 251,000 | 780 |
| 2022-11-29 | 838 | 844 | 815 | 827 | 228,600 | 827 |
| 2022-11-28 | 831 | 835 | 808 | 811 | 265,700 | 811 |
| 2022-11-25 | 887 | 895 | 832 | 845 | 377,900 | 845 |
| 2022-11-24 | 820 | 903 | 814 | 880 | 1,185,600 | 880 |
| 2022-11-22 | 987 | 1,047 | 830 | 843 | 4,598,900 | 843 |
| 2022-11-21 | 831 | 897 | 806 | 897 | 1,577,900 | 897 |
| 2022-11-18 | 703 | 768 | 697 | 747 | 472,700 | 747 |
| 2022-11-17 | 730 | 730 | 687 | 697 | 176,100 | 697 |
| 2022-11-16 | 728 | 739 | 707 | 724 | 211,600 | 724 |
| 2022-11-15 | 662 | 746 | 658 | 736 | 409,400 | 736 |
| 2022-11-14 | 660 | 692 | 642 | 680 | 228,400 | 680 |
| 2022-11-11 | 668 | 671 | 642 | 667 | 191,000 | 667 |
| 2022-11-10 | 630 | 661 | 624 | 650 | 94,200 | 650 |
| 2022-11-09 | 667 | 667 | 639 | 643 | 47,800 | 643 |
| 2022-11-08 | 660 | 684 | 652 | 657 | 104,900 | 657 |
| 2022-11-07 | 640 | 654 | 631 | 644 | 73,800 | 644 |
| 2022-11-04 | 638 | 681 | 633 | 660 | 169,400 | 660 |
| 2022-11-02 | 642 | 643 | 618 | 633 | 78,900 | 633 |
| 2022-11-01 | 633 | 650 | 616 | 644 | 116,100 | 644 |
| 2022-10-31 | 657 | 657 | 633 | 634 | 170,200 | 634 |
| 2022-10-28 | 680 | 680 | 666 | 667 | 45,100 | 667 |
| 2022-10-27 | 681 | 688 | 665 | 680 | 84,100 | 680 |
| 2022-10-26 | 685 | 696 | 675 | 675 | 59,900 | 675 |
| 2022-10-25 | 683 | 689 | 681 | 689 | 32,400 | 689 |
| 2022-10-24 | 696 | 700 | 682 | 682 | 80,300 | 682 |
| 2022-10-21 | 700 | 705 | 694 | 694 | 58,400 | 694 |
| 2022-10-20 | 710 | 725 | 689 | 701 | 109,000 | 701 |
| 2022-10-19 | 728 | 730 | 716 | 720 | 46,500 | 720 |
| 2022-10-18 | 711 | 729 | 708 | 723 | 86,500 | 723 |
| 2022-10-17 | 710 | 758 | 702 | 706 | 290,100 | 706 |
| 2022-10-14 | 704 | 721 | 699 | 700 | 81,700 | 700 |
| 2022-10-13 | 716 | 716 | 697 | 700 | 75,200 | 700 |
| 2022-10-12 | 728 | 730 | 703 | 710 | 65,000 | 710 |
| 2022-10-11 | 730 | 747 | 718 | 737 | 64,600 | 737 |
| 2022-10-07 | 735 | 755 | 732 | 739 | 95,800 | 739 |
| 2022-10-06 | 736 | 762 | 736 | 760 | 172,000 | 760 |
| 2022-10-05 | 750 | 759 | 729 | 739 | 193,600 | 739 |
| 2022-10-04 | 773 | 800 | 747 | 752 | 440,100 | 752 |
| 2022-10-03 | 780 | 797 | 741 | 769 | 987,400 | 769 |
| 2022-09-30 | 734 | 854 | 728 | 835 | 4,857,800 | 835 |
| 2022-09-29 | 731 | 743 | 691 | 704 | 243,000 | 704 |
| 2022-09-28 | 771 | 774 | 712 | 721 | 406,200 | 721 |
| 2022-09-27 | 790 | 796 | 766 | 785 | 304,700 | 785 |
| 2022-09-26 | 791 | 804 | 766 | 782 | 407,400 | 782 |
| 2022-09-22 | 851 | 875 | 804 | 806 | 1,122,400 | 806 |
| 2022-09-21 | 1,010 | 1,100 | 857 | 865 | 5,440,600 | 865 |
| 2022-09-20 | 1,048 | 1,078 | 952 | 977 | 7,116,100 | 977 |
| 2022-09-16 | 793 | 928 | 793 | 928 | 6,366,600 | 928 |
| 2022-09-15 | 791 | 805 | 768 | 778 | 166,500 | 778 |
| 2022-09-14 | 769 | 810 | 763 | 806 | 143,100 | 806 |
| 2022-09-13 | 811 | 821 | 792 | 814 | 176,700 | 814 |
| 2022-09-12 | 842 | 854 | 816 | 822 | 243,500 | 822 |
| 2022-09-09 | 778 | 873 | 778 | 857 | 546,500 | 857 |
| 2022-09-08 | 818 | 838 | 770 | 786 | 342,500 | 786 |
| 2022-09-07 | 854 | 874 | 821 | 822 | 294,400 | 822 |
| 2022-09-06 | 920 | 920 | 881 | 882 | 174,600 | 882 |
| 2022-09-05 | 910 | 935 | 863 | 920 | 486,900 | 920 |
| 2022-09-02 | 907 | 946 | 811 | 906 | 729,300 | 906 |
| 2022-09-01 | 982 | 988 | 894 | 900 | 607,200 | 900 |
| 2022-08-31 | 1,001 | 1,018 | 992 | 997 | 334,700 | 997 |
| 2022-08-30 | 1,054 | 1,063 | 1,022 | 1,026 | 359,200 | 1,026 |
| 2022-08-29 | 1,061 | 1,109 | 1,050 | 1,060 | 633,800 | 1,060 |
| 2022-08-26 | 1,177 | 1,193 | 1,099 | 1,121 | 2,079,400 | 1,121 |
| 2022-08-25 | 1,134 | 1,195 | 1,083 | 1,135 | 2,955,300 | 1,135 |
| 2022-08-24 | 1,131 | 1,152 | 1,026 | 1,052 | 920,900 | 1,052 |
| 2022-08-23 | 1,052 | 1,105 | 1,030 | 1,103 | 447,400 | 1,103 |
| 2022-08-22 | 1,020 | 1,070 | 1,010 | 1,046 | 320,000 | 1,046 |
| 2022-08-19 | 1,068 | 1,072 | 1,025 | 1,060 | 659,200 | 1,060 |
| 2022-08-18 | 1,172 | 1,175 | 1,086 | 1,098 | 1,054,900 | 1,098 |
| 2022-08-17 | 1,141 | 1,218 | 1,101 | 1,177 | 2,967,200 | 1,177 |
| 2022-08-16 | 1,094 | 1,133 | 1,056 | 1,097 | 2,226,300 | 1,097 |
| 2022-08-15 | 1,116 | 1,127 | 1,002 | 1,078 | 3,438,400 | 1,078 |
| 2022-08-12 | 1,091 | 1,176 | 1,015 | 1,056 | 4,588,600 | 1,056 |
| 2022-08-10 | 1,390 | 1,469 | 1,105 | 1,121 | 6,733,900 | 1,121 |
| 2022-08-09 | 1,785 | 1,785 | 1,262 | 1,305 | 9,652,500 | 1,305 |
| 2022-08-08 | 1,350 | 1,505 | 1,340 | 1,505 | 12,299,100 | 1,505 |
| 2022-08-05 | 1,195 | 1,287 | 1,113 | 1,205 | 15,835,000 | 1,205 |
| 2022-08-04 | 910 | 1,015 | 906 | 1,015 | 6,908,600 | 1,015 |
| 2022-08-03 | 819 | 910 | 815 | 865 | 12,214,600 | 865 |
| 2022-08-02 | 922 | 923 | 776 | 820 | 15,329,900 | 820 |
| 2022-08-01 | 742 | 773 | 730 | 773 | 2,570,200 | 773 |
| 2022-07-29 | 593 | 673 | 545 | 673 | 18,079,700 | 673 |
| 2022-07-28 | 580 | 608 | 507 | 573 | 10,308,700 | 573 |
| 2022-07-27 | - | - | - | - | - | - |
| 2022-07-26 | - | - | - | - | - | - |
| 2022-07-25 | - | - | - | - | - | - |
| 2022-07-22 | - | - | - | - | - | - |
| 2022-07-21 | - | - | - | - | - | - |
| 2022-07-20 | - | - | - | - | - | - |
| 2022-07-19 | - | - | - | - | - | - |
| 2022-07-15 | - | - | - | - | - | - |
| 2022-07-14 | - | - | - | - | - | - |
| 2022-07-13 | - | - | - | - | - | - |
| 2022-07-12 | - | - | - | - | - | - |
| 2022-07-11 | - | - | - | - | - | - |
| 2022-07-08 | - | - | - | - | - | - |
| 2022-07-07 | - | - | - | - | - | - |
| 2022-07-06 | - | - | - | - | - | - |
| 2022-07-05 | - | - | - | - | - | - |
| 2022-07-04 | - | - | - | - | - | - |
| 2022-07-01 | - | - | - | - | - | - |
| 2022-06-30 | - | - | - | - | - | - |
| 2022-06-29 | - | - | - | - | - | - |
| 2022-06-28 | - | - | - | - | - | - |
| 2022-06-27 | - | - | - | - | - | - |
分割・併合履歴 ： なし