8996 (株)ハウスフリーダム 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 | 28,700 | 28,700 | 28,700 | 28,700 | 10 | 287 |
| 2006-12-28 | 28,000 | 28,300 | 27,500 | 27,500 | 100 | 275 |
| 2006-12-27 | 28,100 | 28,200 | 28,000 | 28,000 | 310 | 280 |
| 2006-12-26 | 28,900 | 28,900 | 28,010 | 28,400 | 220 | 284 |
| 2006-12-25 | 28,590 | 29,000 | 27,900 | 29,000 | 260 | 290 |
| 2006-12-22 | 29,490 | 29,490 | 29,490 | 29,490 | 190 | 294.90 |
| 2006-12-21 | 29,800 | 29,800 | 29,600 | 29,600 | 30 | 296 |
| 2006-12-20 | 30,100 | 30,100 | 29,800 | 29,800 | 70 | 298 |
| 2006-12-19 | 29,900 | 30,400 | 29,500 | 29,800 | 190 | 298 |
| 2006-12-18 | 30,900 | 30,900 | 29,900 | 29,900 | 40 | 299 |
| 2006-12-15 | 31,000 | 31,000 | 30,900 | 30,900 | 60 | 309 |
| 2006-12-14 | 30,200 | 31,000 | 30,200 | 30,500 | 70 | 305 |
| 2006-12-13 | 29,510 | 29,700 | 29,500 | 29,700 | 100 | 297 |
| 2006-12-12 | 29,800 | 29,800 | 29,500 | 29,500 | 80 | 295 |
| 2006-12-11 | 29,890 | 29,900 | 29,700 | 29,800 | 90 | 298 |
| 2006-12-08 | 30,000 | 30,000 | 30,000 | 30,000 | 30 | 300 |
| 2006-12-04 | 29,000 | 29,300 | 29,000 | 29,300 | 40 | 293 |
| 2006-11-29 | 29,000 | 29,000 | 29,000 | 29,000 | 20 | 290 |
| 2006-11-28 | 27,520 | 28,400 | 27,500 | 28,400 | 50 | 284 |
| 2006-11-27 | 27,500 | 27,500 | 27,500 | 27,500 | 20 | 275 |
| 2006-11-24 | 28,100 | 28,100 | 27,500 | 27,500 | 90 | 275 |
| 2006-11-22 | 28,300 | 28,300 | 28,100 | 28,100 | 70 | 281 |
| 2006-11-20 | 29,100 | 29,100 | 29,100 | 29,100 | 10 | 291 |
| 2006-11-17 | 29,900 | 29,900 | 29,200 | 29,200 | 20 | 292 |
| 2006-11-16 | 29,500 | 30,000 | 29,500 | 29,500 | 130 | 295 |
| 2006-11-15 | 29,100 | 29,500 | 29,100 | 29,200 | 60 | 292 |
| 2006-11-13 | 29,100 | 29,100 | 28,200 | 28,800 | 110 | 288 |
| 2006-11-10 | 29,500 | 29,500 | 29,100 | 29,100 | 20 | 291 |
| 2006-11-09 | 29,400 | 29,400 | 29,400 | 29,400 | 10 | 294 |
| 2006-11-08 | 29,300 | 29,500 | 29,300 | 29,500 | 30 | 295 |
| 2006-11-07 | 29,000 | 29,000 | 29,000 | 29,000 | 10 | 290 |
| 2006-11-06 | 28,200 | 28,200 | 28,200 | 28,200 | 40 | 282 |
| 2006-11-02 | 29,900 | 29,900 | 28,500 | 28,500 | 190 | 285 |
| 2006-11-01 | 30,500 | 30,500 | 30,000 | 30,000 | 80 | 300 |
| 2006-10-31 | 31,000 | 31,000 | 31,000 | 31,000 | 20 | 310 |
| 2006-10-30 | 31,900 | 31,900 | 31,900 | 31,900 | 10 | 319 |
| 2006-10-27 | 31,900 | 31,900 | 31,900 | 31,900 | 10 | 319 |
| 2006-10-26 | 31,500 | 31,500 | 31,500 | 31,500 | 50 | 315 |
| 2006-10-25 | 31,000 | 31,500 | 31,000 | 31,500 | 180 | 315 |
| 2006-10-23 | 30,500 | 31,000 | 30,500 | 31,000 | 270 | 310 |
| 2006-10-20 | 29,000 | 30,500 | 29,000 | 30,500 | 200 | 305 |
| 2006-10-19 | 28,500 | 29,500 | 28,500 | 29,500 | 100 | 295 |
| 2006-10-18 | 28,500 | 28,500 | 28,500 | 28,500 | 20 | 285 |
| 2006-10-17 | 28,500 | 28,500 | 28,200 | 28,200 | 20 | 282 |
| 2006-10-16 | 27,600 | 28,500 | 27,600 | 28,500 | 110 | 285 |
| 2006-10-13 | 27,500 | 27,500 | 27,500 | 27,500 | 70 | 275 |
| 2006-10-12 | 27,200 | 27,500 | 27,200 | 27,500 | 30 | 275 |
| 2006-10-11 | 28,650 | 28,650 | 27,800 | 27,800 | 80 | 278 |
| 2006-10-10 | 29,000 | 29,000 | 29,000 | 29,000 | 60 | 290 |
| 2006-10-06 | 29,000 | 29,000 | 28,700 | 28,700 | 40 | 287 |
| 2006-10-05 | 29,000 | 29,000 | 29,000 | 29,000 | 10 | 290 |
| 2006-10-04 | 29,500 | 29,500 | 29,000 | 29,000 | 50 | 290 |
| 2006-10-03 | 29,500 | 29,500 | 29,300 | 29,300 | 30 | 293 |
| 2006-09-29 | 29,700 | 29,700 | 29,700 | 29,700 | 20 | 297 |
| 2006-09-28 | 29,700 | 29,700 | 29,400 | 29,400 | 50 | 294 |
| 2006-09-27 | 29,700 | 29,700 | 29,500 | 29,500 | 20 | 295 |
| 2006-09-26 | 29,700 | 29,700 | 29,700 | 29,700 | 10 | 297 |
| 2006-09-21 | 30,100 | 30,100 | 29,700 | 29,700 | 40 | 297 |
| 2006-09-20 | 30,600 | 30,600 | 29,800 | 29,800 | 80 | 298 |
| 2006-09-19 | 31,000 | 31,000 | 30,600 | 30,600 | 50 | 306 |
| 2006-09-15 | 30,050 | 30,400 | 30,000 | 30,400 | 40 | 304 |
| 2006-09-14 | 28,600 | 30,000 | 28,600 | 30,000 | 50 | 300 |
| 2006-09-13 | 28,600 | 28,600 | 28,000 | 28,000 | 50 | 280 |
| 2006-09-12 | 28,900 | 28,900 | 28,600 | 28,600 | 50 | 286 |
| 2006-09-08 | 30,100 | 30,100 | 30,000 | 30,000 | 30 | 300 |
| 2006-09-06 | 29,100 | 30,700 | 29,100 | 30,700 | 20 | 307 |
| 2006-09-05 | 29,200 | 29,200 | 29,200 | 29,200 | 20 | 292 |
| 2006-09-04 | 29,020 | 29,500 | 29,020 | 29,500 | 20 | 295 |
| 2006-09-01 | 29,200 | 29,200 | 29,200 | 29,200 | 10 | 292 |
| 2006-08-31 | 28,700 | 28,700 | 28,700 | 28,700 | 60 | 287 |
| 2006-08-30 | 29,000 | 29,000 | 29,000 | 29,000 | 60 | 290 |
| 2006-08-29 | 29,100 | 29,300 | 29,000 | 29,300 | 140 | 293 |
| 2006-08-28 | 30,000 | 30,000 | 29,000 | 29,200 | 140 | 292 |
| 2006-08-25 | 30,000 | 30,000 | 30,000 | 30,000 | 20 | 300 |
| 2006-08-24 | 30,050 | 30,050 | 30,000 | 30,000 | 20 | 300 |
| 2006-08-23 | 30,300 | 30,300 | 30,050 | 30,050 | 50 | 300.50 |
| 2006-08-22 | 31,000 | 31,000 | 30,800 | 30,800 | 30 | 308 |
| 2006-08-21 | 31,450 | 31,450 | 31,450 | 31,450 | 10 | 314.50 |
| 2006-08-18 | 30,250 | 30,250 | 29,850 | 30,250 | 70 | 302.50 |
| 2006-08-17 | 31,000 | 31,300 | 30,500 | 30,500 | 190 | 305 |
| 2006-08-16 | 30,200 | 31,000 | 30,100 | 31,000 | 400 | 310 |
| 2006-08-15 | 29,600 | 30,000 | 29,600 | 30,000 | 180 | 300 |
| 2006-08-14 | 29,950 | 30,000 | 29,950 | 30,000 | 50 | 300 |
| 2006-08-11 | 30,000 | 30,000 | 30,000 | 30,000 | 160 | 300 |
| 2006-08-10 | 32,200 | 32,500 | 30,900 | 30,900 | 50 | 309 |
| 2006-08-09 | 32,200 | 32,200 | 32,200 | 32,200 | 20 | 322 |
| 2006-08-07 | 34,200 | 34,200 | 34,200 | 34,200 | 10 | 342 |
| 2006-08-04 | 33,000 | 33,000 | 33,000 | 33,000 | 30 | 330 |
| 2006-08-01 | 35,300 | 35,300 | 35,000 | 35,000 | 40 | 350 |
| 2006-07-24 | 35,500 | 35,500 | 35,500 | 35,500 | 30 | 355 |
| 2006-07-21 | 35,200 | 35,500 | 35,200 | 35,500 | 20 | 355 |
| 2006-07-18 | 35,500 | 35,500 | 35,500 | 35,500 | 30 | 355 |
| 2006-07-10 | 36,300 | 36,300 | 36,300 | 36,300 | 10 | 363 |
| 2006-07-07 | 36,100 | 36,300 | 36,000 | 36,300 | 80 | 363 |
| 2006-07-06 | 36,300 | 36,300 | 36,300 | 36,300 | 20 | 363 |
| 2006-07-04 | 35,900 | 36,500 | 35,900 | 36,500 | 40 | 365 |
| 2006-06-30 | 36,000 | 36,000 | 35,950 | 35,950 | 20 | 359.50 |
| 2006-06-29 | 36,600 | 36,600 | 36,000 | 36,000 | 70 | 360 |
| 2006-06-28 | 36,900 | 36,900 | 36,600 | 36,600 | 30 | 366 |
| 2006-06-27 | 37,400 | 37,400 | 37,400 | 37,400 | 10 | 374 |
| 2006-06-26 | 36,900 | 37,300 | 36,900 | 37,300 | 20 | 373 |
| 2006-06-23 | 36,800 | 36,800 | 36,800 | 36,800 | 50 | 368 |
| 2006-06-22 | 38,100 | 38,100 | 35,600 | 35,600 | 200 | 356 |
| 2006-06-21 | 40,000 | 40,000 | 39,600 | 39,600 | 40 | 396 |
| 2006-06-20 | 40,900 | 41,000 | 40,900 | 41,000 | 30 | 410 |
| 2006-06-19 | 38,250 | 40,500 | 38,250 | 40,500 | 190 | 405 |
| 2006-06-16 | 35,900 | 37,900 | 35,800 | 37,900 | 160 | 379 |
| 2006-06-15 | 34,500 | 35,500 | 34,300 | 35,500 | 130 | 355 |
| 2006-06-14 | 33,000 | 33,500 | 33,000 | 33,000 | 120 | 330 |
| 2006-06-13 | 33,000 | 33,000 | 33,000 | 33,000 | 20 | 330 |
| 2006-06-12 | 31,500 | 32,800 | 31,500 | 32,800 | 40 | 328 |
| 2006-06-09 | 31,000 | 31,100 | 31,000 | 31,100 | 40 | 311 |
| 2006-06-08 | 31,000 | 31,600 | 30,700 | 30,700 | 110 | 307 |
| 2006-06-07 | 31,200 | 31,200 | 30,600 | 30,650 | 40 | 306.50 |
| 2006-06-06 | 31,800 | 32,400 | 31,800 | 32,000 | 90 | 320 |
| 2006-06-05 | 31,000 | 31,600 | 31,000 | 31,600 | 80 | 316 |
| 2006-06-02 | 29,300 | 30,500 | 28,000 | 30,500 | 270 | 305 |
| 2006-06-01 | 28,010 | 29,300 | 28,000 | 29,300 | 140 | 293 |
| 2006-05-31 | 28,200 | 28,200 | 27,500 | 27,800 | 160 | 278 |
| 2006-05-30 | 29,950 | 29,950 | 28,750 | 28,760 | 50 | 287.60 |
| 2006-05-29 | 30,350 | 30,350 | 30,350 | 30,350 | 10 | 303.50 |
| 2006-05-26 | 30,000 | 30,400 | 29,800 | 30,000 | 90 | 300 |
| 2006-05-25 | 29,850 | 30,250 | 29,650 | 29,810 | 80 | 298.10 |
| 2006-05-24 | 28,600 | 29,250 | 28,600 | 29,250 | 180 | 292.50 |
| 2006-05-23 | 27,990 | 28,000 | 27,990 | 28,000 | 20 | 280 |
| 2006-05-22 | 28,800 | 29,600 | 28,000 | 28,000 | 210 | 280 |
| 2006-05-19 | 28,300 | 28,800 | 28,300 | 28,500 | 50 | 285 |
| 2006-05-18 | 28,500 | 28,500 | 28,000 | 28,120 | 180 | 281.20 |
| 2006-05-17 | 32,500 | 32,800 | 29,300 | 29,900 | 500 | 299 |
| 2006-05-16 | 28,010 | 29,800 | 28,010 | 29,800 | 190 | 298 |
| 2006-05-15 | 26,800 | 26,800 | 26,800 | 26,800 | 20 | 268 |
| 2006-05-12 | 28,000 | 28,000 | 27,000 | 27,000 | 50 | 270 |
| 2006-05-11 | 28,700 | 28,700 | 28,000 | 28,000 | 60 | 280 |
| 2006-05-10 | 29,700 | 29,700 | 29,000 | 29,000 | 100 | 290 |
| 2006-05-09 | 29,700 | 29,700 | 29,700 | 29,700 | 20 | 297 |
| 2006-05-08 | 29,800 | 29,810 | 29,800 | 29,800 | 30 | 298 |
| 2006-05-02 | 29,810 | 30,050 | 29,800 | 29,800 | 60 | 298 |
| 2006-05-01 | 30,000 | 30,000 | 29,600 | 29,600 | 30 | 296 |
| 2006-04-28 | 30,000 | 30,000 | 30,000 | 30,000 | 30 | 300 |
| 2006-04-27 | 29,100 | 30,000 | 29,000 | 30,000 | 60 | 300 |
| 2006-04-26 | 29,800 | 29,800 | 29,000 | 29,000 | 80 | 290 |
| 2006-04-25 | 29,000 | 30,200 | 29,000 | 29,500 | 140 | 295 |
| 2006-04-24 | 29,500 | 29,500 | 28,200 | 28,800 | 160 | 288 |
| 2006-04-21 | 31,100 | 31,100 | 29,800 | 29,800 | 230 | 298 |
| 2006-04-20 | 31,100 | 31,500 | 31,100 | 31,500 | 30 | 315 |
| 2006-04-19 | 32,000 | 32,000 | 31,500 | 31,500 | 130 | 315 |
| 2006-04-18 | 31,000 | 31,700 | 31,000 | 31,700 | 50 | 317 |
| 2006-04-17 | 32,650 | 32,650 | 31,100 | 31,100 | 300 | 311 |
| 2006-04-14 | 33,600 | 33,600 | 32,800 | 32,800 | 80 | 328 |
| 2006-04-13 | 33,250 | 34,250 | 32,950 | 33,200 | 270 | 332 |
| 2006-04-12 | 32,700 | 32,800 | 32,650 | 32,800 | 50 | 328 |
| 2006-04-11 | 33,400 | 33,400 | 32,650 | 32,650 | 40 | 326.50 |
| 2006-04-10 | 33,500 | 33,500 | 32,000 | 33,350 | 80 | 333.50 |
| 2006-04-07 | 32,200 | 33,400 | 32,000 | 33,400 | 160 | 334 |
| 2006-04-06 | 30,900 | 31,800 | 30,900 | 31,800 | 40 | 318 |
| 2006-04-05 | 31,500 | 31,500 | 30,900 | 30,900 | 310 | 309 |
| 2006-04-04 | 32,000 | 33,000 | 31,500 | 31,500 | 220 | 315 |
| 2006-04-03 | 33,400 | 33,400 | 32,000 | 32,000 | 140 | 320 |
| 2006-03-31 | 34,000 | 34,000 | 33,500 | 33,600 | 120 | 336 |
| 2006-03-30 | 33,300 | 34,500 | 33,300 | 34,000 | 220 | 340 |
| 2006-03-29 | 32,850 | 33,000 | 32,000 | 33,000 | 120 | 330 |
| 2006-03-28 | 32,050 | 32,800 | 32,000 | 32,800 | 30 | 328 |
| 2006-03-27 | 31,500 | 33,200 | 31,500 | 32,000 | 80 | 320 |
| 2006-03-24 | 32,100 | 32,100 | 31,500 | 31,900 | 80 | 319 |
| 2006-03-23 | 33,200 | 33,350 | 32,100 | 32,100 | 60 | 321 |
| 2006-03-22 | 33,950 | 34,000 | 33,100 | 33,750 | 140 | 337.50 |
| 2006-03-20 | 36,400 | 36,450 | 33,800 | 35,400 | 160 | 354 |
| 2006-03-17 | 34,000 | 35,200 | 34,000 | 35,200 | 180 | 352 |
| 2006-03-16 | 38,200 | 38,200 | 36,700 | 36,700 | 60 | 367 |
| 2006-03-15 | 39,050 | 39,500 | 36,200 | 36,200 | 170 | 362 |
| 2006-03-14 | 37,100 | 40,000 | 37,100 | 38,500 | 440 | 385 |
| 2006-03-13 | 35,650 | 37,400 | 35,600 | 35,900 | 290 | 359 |
| 2006-03-10 | 30,750 | 34,350 | 30,750 | 34,350 | 410 | 343.50 |
| 2006-03-09 | 31,000 | 31,000 | 29,900 | 30,350 | 250 | 303.50 |
| 2006-03-08 | 30,000 | 30,800 | 29,800 | 30,300 | 130 | 303 |
| 2006-03-07 | 31,400 | 31,400 | 30,000 | 30,400 | 180 | 304 |
| 2006-03-06 | 31,400 | 31,400 | 29,600 | 31,000 | 220 | 310 |
| 2006-03-03 | 35,000 | 35,000 | 31,000 | 31,000 | 250 | 310 |
| 2006-03-02 | 38,200 | 38,700 | 35,000 | 35,000 | 380 | 350 |
| 2006-03-01 | 36,100 | 37,900 | 35,300 | 37,800 | 210 | 378 |
| 2006-02-28 | 40,000 | 40,800 | 36,000 | 36,100 | 580 | 361 |
| 2006-02-27 | 42,400 | 42,800 | 39,600 | 40,000 | 540 | 400 |
| 2006-02-23 | 36,000 | 38,000 | 35,850 | 38,000 | 290 | 380 |
| 2006-02-22 | 36,900 | 36,900 | 32,950 | 34,000 | 490 | 340 |
| 2006-02-21 | 35,400 | 36,500 | 35,400 | 36,500 | 1,590 | 365 |
| 2006-02-17 | 45,000 | 45,000 | 44,000 | 44,000 | 520 | 440 |
| 2006-02-16 | 48,700 | 51,500 | 47,400 | 47,400 | 4,190 | 474 |
| 2006-02-15 | 52,400 | 52,400 | 52,400 | 52,400 | 150 | 524 |
| 2006-02-13 | 67,400 | 67,400 | 62,400 | 62,400 | 4,150 | 624 |
分割・併合履歴 ： [2013-06-26]1株→100株