7506 (株)ハウス オブ ローゼ 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 | 1,675 | 1,690 | 1,675 | 1,680 | 1,900 | 1,680 |
| 2006-12-28 | 1,670 | 1,690 | 1,670 | 1,675 | 1,200 | 1,675 |
| 2006-12-27 | 1,681 | 1,690 | 1,672 | 1,675 | 1,800 | 1,675 |
| 2006-12-26 | 1,690 | 1,695 | 1,668 | 1,670 | 2,000 | 1,670 |
| 2006-12-25 | 1,684 | 1,684 | 1,670 | 1,670 | 1,600 | 1,670 |
| 2006-12-22 | 1,670 | 1,687 | 1,669 | 1,683 | 3,300 | 1,683 |
| 2006-12-21 | 1,680 | 1,681 | 1,673 | 1,680 | 1,800 | 1,680 |
| 2006-12-20 | 1,670 | 1,678 | 1,670 | 1,672 | 1,700 | 1,672 |
| 2006-12-19 | 1,661 | 1,670 | 1,661 | 1,670 | 2,600 | 1,670 |
| 2006-12-18 | 1,650 | 1,661 | 1,649 | 1,661 | 2,200 | 1,661 |
| 2006-12-15 | 1,641 | 1,648 | 1,640 | 1,646 | 2,000 | 1,646 |
| 2006-12-14 | 1,640 | 1,641 | 1,640 | 1,640 | 1,800 | 1,640 |
| 2006-12-13 | 1,645 | 1,647 | 1,640 | 1,640 | 4,400 | 1,640 |
| 2006-12-12 | 1,645 | 1,648 | 1,642 | 1,645 | 1,200 | 1,645 |
| 2006-12-11 | 1,650 | 1,650 | 1,645 | 1,645 | 1,800 | 1,645 |
| 2006-12-08 | 1,640 | 1,640 | 1,620 | 1,629 | 3,800 | 1,629 |
| 2006-12-07 | 1,630 | 1,635 | 1,619 | 1,619 | 1,700 | 1,619 |
| 2006-12-06 | 1,636 | 1,636 | 1,620 | 1,620 | 2,200 | 1,620 |
| 2006-12-05 | 1,640 | 1,640 | 1,635 | 1,635 | 400 | 1,635 |
| 2006-12-04 | 1,640 | 1,641 | 1,625 | 1,640 | 3,100 | 1,640 |
| 2006-12-01 | 1,647 | 1,647 | 1,635 | 1,635 | 1,800 | 1,635 |
| 2006-11-30 | 1,629 | 1,640 | 1,615 | 1,640 | 4,600 | 1,640 |
| 2006-11-29 | 1,611 | 1,644 | 1,611 | 1,644 | 2,400 | 1,644 |
| 2006-11-28 | 1,610 | 1,616 | 1,610 | 1,611 | 1,000 | 1,611 |
| 2006-11-27 | 1,618 | 1,618 | 1,603 | 1,609 | 1,200 | 1,609 |
| 2006-11-24 | 1,603 | 1,610 | 1,590 | 1,591 | 1,900 | 1,591 |
| 2006-11-22 | 1,598 | 1,600 | 1,581 | 1,583 | 3,000 | 1,583 |
| 2006-11-21 | 1,600 | 1,610 | 1,598 | 1,600 | 1,600 | 1,600 |
| 2006-11-20 | 1,615 | 1,615 | 1,600 | 1,601 | 2,100 | 1,601 |
| 2006-11-17 | 1,621 | 1,621 | 1,600 | 1,610 | 2,500 | 1,610 |
| 2006-11-16 | 1,620 | 1,625 | 1,600 | 1,622 | 2,400 | 1,622 |
| 2006-11-15 | 1,600 | 1,610 | 1,600 | 1,609 | 1,300 | 1,609 |
| 2006-11-14 | 1,600 | 1,605 | 1,597 | 1,597 | 1,000 | 1,597 |
| 2006-11-13 | 1,612 | 1,612 | 1,595 | 1,597 | 2,100 | 1,597 |
| 2006-11-10 | 1,600 | 1,605 | 1,600 | 1,605 | 1,000 | 1,605 |
| 2006-11-09 | 1,601 | 1,604 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2006-11-08 | 1,610 | 1,610 | 1,603 | 1,603 | 1,000 | 1,603 |
| 2006-11-07 | 1,614 | 1,614 | 1,610 | 1,610 | 800 | 1,610 |
| 2006-11-06 | 1,616 | 1,616 | 1,615 | 1,615 | 800 | 1,615 |
| 2006-11-02 | 1,620 | 1,620 | 1,615 | 1,615 | 800 | 1,615 |
| 2006-11-01 | 1,625 | 1,625 | 1,620 | 1,620 | 1,000 | 1,620 |
| 2006-10-31 | 1,622 | 1,625 | 1,620 | 1,620 | 1,400 | 1,620 |
| 2006-10-30 | 1,625 | 1,627 | 1,624 | 1,627 | 1,100 | 1,627 |
| 2006-10-27 | 1,625 | 1,625 | 1,622 | 1,622 | 400 | 1,622 |
| 2006-10-26 | 1,626 | 1,626 | 1,620 | 1,620 | 1,800 | 1,620 |
| 2006-10-25 | 1,622 | 1,622 | 1,620 | 1,620 | 800 | 1,620 |
| 2006-10-24 | 1,621 | 1,625 | 1,620 | 1,621 | 600 | 1,621 |
| 2006-10-23 | 1,605 | 1,615 | 1,602 | 1,615 | 400 | 1,615 |
| 2006-10-20 | 1,600 | 1,607 | 1,595 | 1,601 | 2,300 | 1,601 |
| 2006-10-19 | 1,600 | 1,600 | 1,598 | 1,600 | 2,700 | 1,600 |
| 2006-10-18 | 1,600 | 1,600 | 1,595 | 1,595 | 1,600 | 1,595 |
| 2006-10-17 | 1,592 | 1,600 | 1,592 | 1,600 | 1,100 | 1,600 |
| 2006-10-16 | 1,590 | 1,591 | 1,587 | 1,590 | 2,200 | 1,590 |
| 2006-10-13 | 1,601 | 1,601 | 1,590 | 1,590 | 2,200 | 1,590 |
| 2006-10-12 | 1,600 | 1,605 | 1,600 | 1,600 | 1,900 | 1,600 |
| 2006-10-11 | 1,622 | 1,622 | 1,595 | 1,595 | 3,800 | 1,595 |
| 2006-10-10 | 1,603 | 1,635 | 1,603 | 1,611 | 3,000 | 1,611 |
| 2006-10-06 | 1,622 | 1,625 | 1,620 | 1,622 | 1,400 | 1,622 |
| 2006-10-05 | 1,624 | 1,626 | 1,624 | 1,625 | 1,100 | 1,625 |
| 2006-10-04 | 1,629 | 1,629 | 1,625 | 1,625 | 1,600 | 1,625 |
| 2006-10-03 | 1,640 | 1,640 | 1,628 | 1,630 | 2,300 | 1,630 |
| 2006-10-02 | 1,660 | 1,660 | 1,630 | 1,635 | 2,100 | 1,635 |
| 2006-09-29 | 1,633 | 1,650 | 1,632 | 1,646 | 1,100 | 1,646 |
| 2006-09-28 | 1,627 | 1,630 | 1,627 | 1,630 | 1,200 | 1,630 |
| 2006-09-27 | 1,654 | 1,655 | 1,626 | 1,627 | 1,300 | 1,627 |
| 2006-09-26 | 1,615 | 1,655 | 1,615 | 1,655 | 1,700 | 1,655 |
| 2006-09-25 | 1,658 | 1,662 | 1,650 | 1,662 | 1,300 | 1,662 |
| 2006-09-22 | 1,660 | 1,660 | 1,657 | 1,660 | 600 | 1,660 |
| 2006-09-21 | 1,659 | 1,660 | 1,659 | 1,660 | 400 | 1,660 |
| 2006-09-20 | 1,661 | 1,669 | 1,655 | 1,665 | 2,600 | 1,665 |
| 2006-09-19 | 1,680 | 1,680 | 1,660 | 1,660 | 1,700 | 1,660 |
| 2006-09-15 | 1,680 | 1,680 | 1,670 | 1,670 | 1,600 | 1,670 |
| 2006-09-14 | 1,665 | 1,678 | 1,655 | 1,678 | 2,700 | 1,678 |
| 2006-09-13 | 1,665 | 1,670 | 1,650 | 1,668 | 2,200 | 1,668 |
| 2006-09-12 | 1,670 | 1,679 | 1,660 | 1,665 | 2,500 | 1,665 |
| 2006-09-11 | 1,670 | 1,680 | 1,645 | 1,661 | 3,700 | 1,661 |
| 2006-09-08 | 1,670 | 1,675 | 1,670 | 1,670 | 500 | 1,670 |
| 2006-09-07 | 1,680 | 1,680 | 1,670 | 1,670 | 500 | 1,670 |
| 2006-09-06 | 1,665 | 1,680 | 1,665 | 1,680 | 2,400 | 1,680 |
| 2006-09-05 | 1,668 | 1,670 | 1,668 | 1,670 | 700 | 1,670 |
| 2006-09-04 | 1,660 | 1,671 | 1,660 | 1,665 | 1,900 | 1,665 |
| 2006-09-01 | 1,666 | 1,666 | 1,645 | 1,650 | 1,400 | 1,650 |
| 2006-08-31 | 1,650 | 1,652 | 1,650 | 1,652 | 900 | 1,652 |
| 2006-08-30 | 1,655 | 1,658 | 1,650 | 1,650 | 800 | 1,650 |
| 2006-08-29 | 1,627 | 1,650 | 1,627 | 1,650 | 2,400 | 1,650 |
| 2006-08-28 | 1,650 | 1,650 | 1,645 | 1,645 | 2,800 | 1,645 |
| 2006-08-25 | 1,665 | 1,665 | 1,650 | 1,650 | 1,100 | 1,650 |
| 2006-08-24 | 1,650 | 1,665 | 1,648 | 1,650 | 2,200 | 1,650 |
| 2006-08-23 | 1,650 | 1,655 | 1,650 | 1,655 | 700 | 1,655 |
| 2006-08-22 | 1,651 | 1,651 | 1,650 | 1,650 | 1,500 | 1,650 |
| 2006-08-21 | 1,660 | 1,662 | 1,650 | 1,655 | 900 | 1,655 |
| 2006-08-18 | 1,654 | 1,654 | 1,642 | 1,642 | 800 | 1,642 |
| 2006-08-17 | 1,650 | 1,650 | 1,640 | 1,640 | 1,900 | 1,640 |
| 2006-08-16 | 1,649 | 1,657 | 1,645 | 1,645 | 2,100 | 1,645 |
| 2006-08-15 | 1,649 | 1,649 | 1,649 | 1,649 | 300 | 1,649 |
| 2006-08-14 | 1,608 | 1,625 | 1,608 | 1,625 | 500 | 1,625 |
| 2006-08-11 | 1,600 | 1,609 | 1,600 | 1,601 | 3,100 | 1,601 |
| 2006-08-10 | 1,625 | 1,625 | 1,600 | 1,600 | 2,500 | 1,600 |
| 2006-08-09 | 1,620 | 1,620 | 1,610 | 1,612 | 800 | 1,612 |
| 2006-08-08 | 1,615 | 1,630 | 1,610 | 1,610 | 1,200 | 1,610 |
| 2006-08-07 | 1,625 | 1,625 | 1,620 | 1,624 | 3,300 | 1,624 |
| 2006-08-04 | 1,670 | 1,670 | 1,630 | 1,635 | 2,500 | 1,635 |
| 2006-08-03 | 1,645 | 1,655 | 1,645 | 1,648 | 700 | 1,648 |
| 2006-08-02 | 1,640 | 1,665 | 1,632 | 1,645 | 1,100 | 1,645 |
| 2006-08-01 | 1,669 | 1,669 | 1,640 | 1,640 | 3,000 | 1,640 |
| 2006-07-31 | 1,625 | 1,685 | 1,625 | 1,670 | 1,800 | 1,670 |
| 2006-07-28 | 1,631 | 1,631 | 1,620 | 1,625 | 3,100 | 1,625 |
| 2006-07-27 | 1,610 | 1,620 | 1,610 | 1,620 | 2,200 | 1,620 |
| 2006-07-26 | 1,650 | 1,650 | 1,635 | 1,635 | 1,300 | 1,635 |
| 2006-07-25 | 1,650 | 1,650 | 1,640 | 1,640 | 1,200 | 1,640 |
| 2006-07-24 | 1,650 | 1,650 | 1,640 | 1,640 | 900 | 1,640 |
| 2006-07-21 | 1,653 | 1,660 | 1,650 | 1,655 | 1,500 | 1,655 |
| 2006-07-20 | 1,680 | 1,680 | 1,670 | 1,675 | 3,200 | 1,675 |
| 2006-07-19 | 1,700 | 1,700 | 1,670 | 1,672 | 2,500 | 1,672 |
| 2006-07-18 | 1,700 | 1,700 | 1,671 | 1,680 | 1,900 | 1,680 |
| 2006-07-14 | 1,708 | 1,708 | 1,700 | 1,700 | 1,600 | 1,700 |
| 2006-07-13 | 1,720 | 1,744 | 1,720 | 1,720 | 1,300 | 1,720 |
| 2006-07-12 | 1,765 | 1,765 | 1,750 | 1,750 | 800 | 1,750 |
| 2006-07-11 | 1,751 | 1,760 | 1,750 | 1,760 | 500 | 1,760 |
| 2006-07-10 | 1,780 | 1,780 | 1,750 | 1,750 | 1,600 | 1,750 |
| 2006-07-07 | 1,779 | 1,785 | 1,750 | 1,782 | 4,800 | 1,782 |
| 2006-07-06 | 1,730 | 1,750 | 1,730 | 1,750 | 1,800 | 1,750 |
| 2006-07-05 | 1,728 | 1,750 | 1,722 | 1,748 | 2,800 | 1,748 |
| 2006-07-04 | 1,730 | 1,750 | 1,730 | 1,750 | 4,000 | 1,750 |
| 2006-07-03 | 1,730 | 1,730 | 1,722 | 1,722 | 1,400 | 1,722 |
| 2006-06-30 | 1,730 | 1,730 | 1,710 | 1,710 | 600 | 1,710 |
| 2006-06-29 | 1,736 | 1,737 | 1,700 | 1,700 | 1,500 | 1,700 |
| 2006-06-28 | 1,737 | 1,738 | 1,735 | 1,735 | 300 | 1,735 |
| 2006-06-27 | 1,700 | 1,740 | 1,690 | 1,740 | 3,400 | 1,740 |
| 2006-06-26 | 1,734 | 1,734 | 1,665 | 1,707 | 3,600 | 1,707 |
| 2006-06-23 | 1,702 | 1,705 | 1,690 | 1,690 | 2,200 | 1,690 |
| 2006-06-22 | 1,701 | 1,735 | 1,700 | 1,702 | 1,700 | 1,702 |
| 2006-06-21 | 1,725 | 1,725 | 1,700 | 1,700 | 1,600 | 1,700 |
| 2006-06-20 | 1,735 | 1,735 | 1,700 | 1,720 | 2,500 | 1,720 |
| 2006-06-19 | 1,725 | 1,745 | 1,704 | 1,735 | 3,600 | 1,735 |
| 2006-06-16 | 1,700 | 1,700 | 1,655 | 1,695 | 5,800 | 1,695 |
| 2006-06-15 | 1,645 | 1,647 | 1,625 | 1,645 | 2,900 | 1,645 |
| 2006-06-14 | 1,601 | 1,610 | 1,601 | 1,607 | 1,500 | 1,607 |
| 2006-06-13 | 1,621 | 1,621 | 1,600 | 1,600 | 1,900 | 1,600 |
| 2006-06-12 | 1,546 | 1,620 | 1,545 | 1,619 | 4,200 | 1,619 |
| 2006-06-09 | 1,500 | 1,540 | 1,500 | 1,539 | 5,600 | 1,539 |
| 2006-06-08 | 1,590 | 1,590 | 1,500 | 1,512 | 11,300 | 1,512 |
| 2006-06-07 | 1,600 | 1,600 | 1,591 | 1,591 | 3,000 | 1,591 |
| 2006-06-06 | 1,620 | 1,620 | 1,599 | 1,600 | 4,000 | 1,600 |
| 2006-06-05 | 1,630 | 1,640 | 1,620 | 1,640 | 3,400 | 1,640 |
| 2006-06-02 | 1,649 | 1,660 | 1,590 | 1,635 | 8,500 | 1,635 |
| 2006-06-01 | 1,696 | 1,700 | 1,660 | 1,660 | 3,800 | 1,660 |
| 2006-05-31 | 1,709 | 1,709 | 1,697 | 1,697 | 3,700 | 1,697 |
| 2006-05-30 | 1,740 | 1,740 | 1,720 | 1,720 | 3,100 | 1,720 |
| 2006-05-29 | 1,718 | 1,745 | 1,718 | 1,745 | 2,000 | 1,745 |
| 2006-05-26 | 1,711 | 1,749 | 1,701 | 1,706 | 1,200 | 1,706 |
| 2006-05-25 | 1,750 | 1,750 | 1,700 | 1,710 | 2,800 | 1,710 |
| 2006-05-24 | 1,787 | 1,787 | 1,740 | 1,740 | 900 | 1,740 |
分割・併合履歴 ： なし
