8996 (株)ハウスフリーダム の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2815,50015,70015,50015,70023157
2007-12-2715,51015,60015,50015,50047155
2007-12-2615,79015,79014,51015,50020155
2007-12-2515,80015,80015,00015,80027158
2007-12-2116,90016,90015,70016,60030166
2007-12-2017,80017,80016,30016,90062169
2007-12-1919,40019,70018,30018,30080183
2007-12-1817,31019,70017,30019,200141192
2007-12-1716,70017,80015,70017,700184177
2007-12-1416,70017,50016,50016,50094165
2007-12-1315,98016,10015,75016,10023161
2007-12-1215,90016,00015,65015,90038159
2007-12-1115,30016,05015,30015,90073159
2007-12-1015,50015,50015,40015,480116154.80
2007-12-0715,20015,90014,70014,70077147
2007-12-0614,91015,40014,90015,40034154
2007-12-0515,40015,40014,90014,90060149
2007-12-0415,80015,80015,00015,000142150
2007-12-0315,05015,48015,00015,40061154
2007-11-3014,16014,85014,16014,85092148.50
2007-11-2914,98014,98014,55014,96060149.60
2007-11-2814,01014,95014,00014,500134145
2007-11-2714,86014,90014,10014,10038141
2007-11-2614,05015,65014,05015,260103152.60
2007-11-2213,50014,05012,90014,050253140.50
2007-11-2113,10015,00012,95013,500496135
2007-11-2013,30013,30013,30013,30066133
2007-11-1917,70017,79015,30015,300488153
2007-11-1617,30017,30017,30017,300117173
2007-11-1514,00015,30014,00015,300336153
2007-11-1412,66013,30011,90013,300785133
2007-11-1312,80013,40011,60012,0602,208120.60
2007-11-1214,60014,60014,60014,600696146
2007-11-0918,60018,60018,60018,600210186
2007-11-0535,60035,60035,60035,60016356
2007-11-0240,00040,70039,60039,60083396
2007-11-0139,75040,70039,75040,60066406
2007-10-3139,50039,70039,50039,70010397
2007-10-3039,60039,80039,00039,80032398
2007-10-2939,60039,80039,00039,40094394
2007-10-2640,20040,20039,20039,60081396
2007-10-2539,80039,80039,60039,80024398
2007-10-2440,10040,10039,50039,60037396
2007-10-2340,40040,45040,40040,4502404.50
2007-10-2239,60040,00039,40039,80049398
2007-10-1940,00040,15039,60040,00010400
2007-10-1840,00040,00040,00040,0005400
2007-10-1739,90040,00039,00039,00045390
2007-10-1641,00041,00039,80040,30045403
2007-10-1539,90041,40039,90041,00099410
2007-10-1240,60040,60039,10039,10048391
2007-10-1141,30041,30041,00041,00029410
2007-10-1041,40041,40040,40040,90042409
2007-10-0940,00040,20040,00040,200155402
2007-10-0538,10038,90038,10038,50029385
2007-10-0437,10037,95037,00037,950217379.50
2007-10-0337,50037,50036,95037,100126371
2007-10-0237,60037,65037,50037,50040375
2007-10-0138,00038,00037,60037,60034376
2007-09-2838,65038,65037,00038,00031380
2007-09-2738,20038,70038,00038,70090387
2007-09-2637,95038,00037,80037,800138378
2007-09-2537,00037,40037,00037,40014374
2007-09-2136,80036,80036,80036,80022368
2007-09-2037,80037,80036,50037,00037370
2007-09-1937,20037,50037,20037,50036375
2007-09-1838,00038,00037,50037,50025375
2007-09-1437,50038,00037,20038,00027380
2007-09-1338,10038,10037,55037,55016375.50
2007-09-1238,50038,50038,50038,5007385
2007-09-1138,60038,60037,80038,20022382
2007-09-1039,20039,20038,50038,50017385
2007-09-0739,00039,00038,40038,4006384
2007-09-0638,00038,70038,00038,70018387
2007-09-0539,00039,00038,00038,00012380
2007-09-0439,45039,45038,20038,20013382
2007-09-0339,50039,60039,45039,4508394.50
2007-08-3138,40039,50038,40039,50014395
2007-08-3038,40038,85038,40038,80013388
2007-08-2838,90038,90038,90038,9006389
2007-08-2738,60039,00038,00038,90031389
2007-08-2437,50038,50037,50038,50029385
2007-08-2338,00038,90036,50038,900110389
2007-08-2238,15038,20037,40038,20036382
2007-08-2137,00038,00037,00038,00090380
2007-08-2037,15037,35037,00037,100127371
2007-08-1737,95038,75036,20037,00087370
2007-08-1639,30039,30037,00037,900288379
2007-08-1539,20039,80039,20039,50026395
2007-08-1440,40040,40038,60040,000115400
2007-08-1339,65040,30039,10040,00067400
2007-08-1038,90040,00038,60039,600304396
2007-08-0939,00039,00038,50038,50026385
2007-08-0838,80039,30038,60038,70032387
2007-08-0739,20039,60039,00039,00054390
2007-08-0640,00040,00039,50039,60049396
2007-08-0340,95040,95039,50040,00026400
2007-08-0239,95039,95039,90039,90045399
2007-08-0140,00040,20039,80040,00039400
2007-07-3140,00040,30040,00040,3002403
2007-07-3039,60039,60039,60039,6009396
2007-07-2739,90040,40039,00040,000146400
2007-07-2640,00040,00039,50040,00067400
2007-07-2539,70040,10039,70039,95044399.50
2007-07-2440,00040,00039,70039,90018399
2007-07-2339,95040,10039,80039,95033399.50
2007-07-2040,40040,60039,80040,00042400
2007-07-1940,40040,80040,40040,6508406.50
2007-07-1840,60041,00040,00040,000117400
2007-07-1741,30041,35040,20040,20056402
2007-07-1340,60041,50040,50040,900168409
2007-07-1241,00041,60040,50040,500130405
2007-07-1142,75042,75041,00042,700112427
2007-07-1043,25043,25042,00042,80098428
2007-07-0943,00043,35042,60042,85027428.50
2007-07-0642,40043,65042,40043,50065435
2007-07-0542,55043,30042,10042,80030428
2007-07-0444,00044,40041,80042,20066422
2007-07-0344,50044,50044,00044,00028440
2007-07-0244,70044,70044,40044,50039445
2007-06-2945,50045,50044,50044,50055445
2007-06-2845,20045,50045,20045,40022454
2007-06-2744,80045,00044,80044,80022448
2007-06-2644,90045,20044,50045,20047452
2007-06-2544,90044,90044,90044,9001449
2007-06-2244,70044,90044,70044,9002449
2007-06-2145,20045,20044,80044,80019448
2007-06-2045,00045,30044,80044,80031448
2007-06-1944,75045,50044,75045,000146450
2007-06-1844,70044,80044,60044,80029448
2007-06-1543,00044,80042,75044,80048448
2007-06-1342,00043,00042,00043,00011430
2007-06-1243,00043,00042,15042,15015421.50
2007-06-1143,30043,35042,70042,70028427
2007-06-0843,00043,00043,00043,0009430
2007-06-0643,00043,00043,00043,0002430
2007-06-0541,50042,00041,50042,00028420
2007-06-0442,70042,70042,70042,70011427
2007-06-0141,90042,30041,90042,3002423
2007-05-3145,10045,90041,10041,10047411
2007-05-3041,50045,10041,50045,10055451
2007-05-2941,00041,40040,65041,4006414
2007-05-2840,70040,70040,70040,7001407
2007-05-2540,80040,80040,20040,20013402
2007-05-2441,00041,80041,00041,8003418
2007-05-2340,60041,80040,10040,10034401
2007-05-2239,40041,40039,40040,20024402
2007-05-2142,50042,50038,65040,200199402
2007-05-1843,20043,20042,00042,50064425
2007-05-1743,20043,60042,60043,20051432
2007-05-1546,40046,40046,00046,00035460
2007-05-1447,00047,00046,00046,0008460
2007-05-1147,85047,85047,40047,40015474
2007-05-1048,40048,40048,15048,15019481.50
2007-05-0948,50048,50048,30048,3003483
2007-05-0848,60048,60048,60048,60010486
2007-05-0749,00049,00048,60048,6003486
2007-05-0247,70049,10047,70049,10022491
2007-05-0148,40049,55048,40049,50011495
2007-04-2748,00048,00048,00048,00030480
2007-04-2548,10048,10048,00048,00020480
2007-04-1949,00049,00048,50048,50020485
2007-04-1749,00049,00049,00049,00010490
2007-04-1349,10049,30049,10049,100280491
2007-04-1248,80049,10048,60049,10040491
2007-04-1149,00049,00049,00049,00020490
2007-04-1049,00049,00049,00049,00070490
2007-04-0947,00049,00047,00048,600210486
2007-04-0545,80046,60045,80046,60030466
2007-04-0446,00046,00045,80045,80040458
2007-04-0246,40046,40045,70045,70080457
2007-03-3047,20047,20046,80046,80020468
2007-03-2947,35047,35047,20047,20030472
2007-03-2848,10048,10047,70047,70040477
2007-03-2747,55047,70047,55047,70090477
2007-03-2648,90049,30048,30048,300140483
2007-03-2348,00048,00047,50047,70080477
2007-03-2247,00047,50046,80047,500140475
2007-03-2047,00047,00047,00047,00010470
2007-03-1946,05047,20046,05047,20040472
2007-03-1645,40045,40045,10045,20040452
2007-03-1545,00045,00045,00045,00010450
2007-03-1345,50045,50045,10045,10040451
2007-03-1246,00046,00045,10045,10090451
2007-03-0948,00048,00046,00046,80060468
2007-03-0847,75048,00047,75048,00020480
2007-03-0547,50047,50046,95046,95020469.50
2007-03-0247,50047,50047,50047,50010475
2007-03-0147,45047,45046,60047,00060470
2007-02-2846,40046,50044,80046,500470465
2007-02-2750,30050,30048,00048,000140480
2007-02-2650,30050,50050,30050,500100505
2007-02-2347,40049,90046,60049,900240499
2007-02-2244,50047,40044,50047,40090474
2007-02-2142,60043,80041,80043,800150438
2007-02-2045,30045,30041,00043,0001,410430
2007-02-1944,90044,90044,90044,900140449
2007-02-1640,90040,90040,90040,900190409
2007-02-1536,90036,90036,90036,900130369
2007-02-1432,90032,90032,90032,900140329
2007-02-1329,60029,90029,60029,90050299
2007-02-0929,00029,00029,00029,00020290
2007-02-0828,71028,71028,70028,70020287
2007-02-0728,10028,10028,10028,10010281
2007-02-0628,30028,30028,30028,30010283
2007-02-0528,50028,50028,40028,40030284
2007-02-0129,30029,30029,30029,30050293
2007-01-3129,20029,20029,20029,20060292
2007-01-2929,20029,29029,20029,29020292.90
2007-01-2628,90029,70028,90029,70030297
2007-01-2529,50029,50029,20029,20030292
2007-01-2429,50029,50029,50029,50010295
2007-01-2229,80029,80029,80029,80010298
2007-01-1828,30028,91028,30028,90030289
2007-01-1728,00028,00028,00028,00020280
2007-01-1528,00028,00027,70027,70040277
2007-01-1127,70027,70027,61027,61060276.10
2007-01-1028,80028,80028,00028,00040280
2007-01-0528,60028,60028,60028,60020286

分割・併合履歴 : [2013-06-26]1株→100株