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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 15,500 | 15,700 | 15,500 | 15,700 | 23 | 157 |
| 2007-12-27 | 15,510 | 15,600 | 15,500 | 15,500 | 47 | 155 |
| 2007-12-26 | 15,790 | 15,790 | 14,510 | 15,500 | 20 | 155 |
| 2007-12-25 | 15,800 | 15,800 | 15,000 | 15,800 | 27 | 158 |
| 2007-12-21 | 16,900 | 16,900 | 15,700 | 16,600 | 30 | 166 |
| 2007-12-20 | 17,800 | 17,800 | 16,300 | 16,900 | 62 | 169 |
| 2007-12-19 | 19,400 | 19,700 | 18,300 | 18,300 | 80 | 183 |
| 2007-12-18 | 17,310 | 19,700 | 17,300 | 19,200 | 141 | 192 |
| 2007-12-17 | 16,700 | 17,800 | 15,700 | 17,700 | 184 | 177 |
| 2007-12-14 | 16,700 | 17,500 | 16,500 | 16,500 | 94 | 165 |
| 2007-12-13 | 15,980 | 16,100 | 15,750 | 16,100 | 23 | 161 |
| 2007-12-12 | 15,900 | 16,000 | 15,650 | 15,900 | 38 | 159 |
| 2007-12-11 | 15,300 | 16,050 | 15,300 | 15,900 | 73 | 159 |
| 2007-12-10 | 15,500 | 15,500 | 15,400 | 15,480 | 116 | 154.80 |
| 2007-12-07 | 15,200 | 15,900 | 14,700 | 14,700 | 77 | 147 |
| 2007-12-06 | 14,910 | 15,400 | 14,900 | 15,400 | 34 | 154 |
| 2007-12-05 | 15,400 | 15,400 | 14,900 | 14,900 | 60 | 149 |
| 2007-12-04 | 15,800 | 15,800 | 15,000 | 15,000 | 142 | 150 |
| 2007-12-03 | 15,050 | 15,480 | 15,000 | 15,400 | 61 | 154 |
| 2007-11-30 | 14,160 | 14,850 | 14,160 | 14,850 | 92 | 148.50 |
| 2007-11-29 | 14,980 | 14,980 | 14,550 | 14,960 | 60 | 149.60 |
| 2007-11-28 | 14,010 | 14,950 | 14,000 | 14,500 | 134 | 145 |
| 2007-11-27 | 14,860 | 14,900 | 14,100 | 14,100 | 38 | 141 |
| 2007-11-26 | 14,050 | 15,650 | 14,050 | 15,260 | 103 | 152.60 |
| 2007-11-22 | 13,500 | 14,050 | 12,900 | 14,050 | 253 | 140.50 |
| 2007-11-21 | 13,100 | 15,000 | 12,950 | 13,500 | 496 | 135 |
| 2007-11-20 | 13,300 | 13,300 | 13,300 | 13,300 | 66 | 133 |
| 2007-11-19 | 17,700 | 17,790 | 15,300 | 15,300 | 488 | 153 |
| 2007-11-16 | 17,300 | 17,300 | 17,300 | 17,300 | 117 | 173 |
| 2007-11-15 | 14,000 | 15,300 | 14,000 | 15,300 | 336 | 153 |
| 2007-11-14 | 12,660 | 13,300 | 11,900 | 13,300 | 785 | 133 |
| 2007-11-13 | 12,800 | 13,400 | 11,600 | 12,060 | 2,208 | 120.60 |
| 2007-11-12 | 14,600 | 14,600 | 14,600 | 14,600 | 696 | 146 |
| 2007-11-09 | 18,600 | 18,600 | 18,600 | 18,600 | 210 | 186 |
| 2007-11-05 | 35,600 | 35,600 | 35,600 | 35,600 | 16 | 356 |
| 2007-11-02 | 40,000 | 40,700 | 39,600 | 39,600 | 83 | 396 |
| 2007-11-01 | 39,750 | 40,700 | 39,750 | 40,600 | 66 | 406 |
| 2007-10-31 | 39,500 | 39,700 | 39,500 | 39,700 | 10 | 397 |
| 2007-10-30 | 39,600 | 39,800 | 39,000 | 39,800 | 32 | 398 |
| 2007-10-29 | 39,600 | 39,800 | 39,000 | 39,400 | 94 | 394 |
| 2007-10-26 | 40,200 | 40,200 | 39,200 | 39,600 | 81 | 396 |
| 2007-10-25 | 39,800 | 39,800 | 39,600 | 39,800 | 24 | 398 |
| 2007-10-24 | 40,100 | 40,100 | 39,500 | 39,600 | 37 | 396 |
| 2007-10-23 | 40,400 | 40,450 | 40,400 | 40,450 | 2 | 404.50 |
| 2007-10-22 | 39,600 | 40,000 | 39,400 | 39,800 | 49 | 398 |
| 2007-10-19 | 40,000 | 40,150 | 39,600 | 40,000 | 10 | 400 |
| 2007-10-18 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 400 |
| 2007-10-17 | 39,900 | 40,000 | 39,000 | 39,000 | 45 | 390 |
| 2007-10-16 | 41,000 | 41,000 | 39,800 | 40,300 | 45 | 403 |
| 2007-10-15 | 39,900 | 41,400 | 39,900 | 41,000 | 99 | 410 |
| 2007-10-12 | 40,600 | 40,600 | 39,100 | 39,100 | 48 | 391 |
| 2007-10-11 | 41,300 | 41,300 | 41,000 | 41,000 | 29 | 410 |
| 2007-10-10 | 41,400 | 41,400 | 40,400 | 40,900 | 42 | 409 |
| 2007-10-09 | 40,000 | 40,200 | 40,000 | 40,200 | 155 | 402 |
| 2007-10-05 | 38,100 | 38,900 | 38,100 | 38,500 | 29 | 385 |
| 2007-10-04 | 37,100 | 37,950 | 37,000 | 37,950 | 217 | 379.50 |
| 2007-10-03 | 37,500 | 37,500 | 36,950 | 37,100 | 126 | 371 |
| 2007-10-02 | 37,600 | 37,650 | 37,500 | 37,500 | 40 | 375 |
| 2007-10-01 | 38,000 | 38,000 | 37,600 | 37,600 | 34 | 376 |
| 2007-09-28 | 38,650 | 38,650 | 37,000 | 38,000 | 31 | 380 |
| 2007-09-27 | 38,200 | 38,700 | 38,000 | 38,700 | 90 | 387 |
| 2007-09-26 | 37,950 | 38,000 | 37,800 | 37,800 | 138 | 378 |
| 2007-09-25 | 37,000 | 37,400 | 37,000 | 37,400 | 14 | 374 |
| 2007-09-21 | 36,800 | 36,800 | 36,800 | 36,800 | 22 | 368 |
| 2007-09-20 | 37,800 | 37,800 | 36,500 | 37,000 | 37 | 370 |
| 2007-09-19 | 37,200 | 37,500 | 37,200 | 37,500 | 36 | 375 |
| 2007-09-18 | 38,000 | 38,000 | 37,500 | 37,500 | 25 | 375 |
| 2007-09-14 | 37,500 | 38,000 | 37,200 | 38,000 | 27 | 380 |
| 2007-09-13 | 38,100 | 38,100 | 37,550 | 37,550 | 16 | 375.50 |
| 2007-09-12 | 38,500 | 38,500 | 38,500 | 38,500 | 7 | 385 |
| 2007-09-11 | 38,600 | 38,600 | 37,800 | 38,200 | 22 | 382 |
| 2007-09-10 | 39,200 | 39,200 | 38,500 | 38,500 | 17 | 385 |
| 2007-09-07 | 39,000 | 39,000 | 38,400 | 38,400 | 6 | 384 |
| 2007-09-06 | 38,000 | 38,700 | 38,000 | 38,700 | 18 | 387 |
| 2007-09-05 | 39,000 | 39,000 | 38,000 | 38,000 | 12 | 380 |
| 2007-09-04 | 39,450 | 39,450 | 38,200 | 38,200 | 13 | 382 |
| 2007-09-03 | 39,500 | 39,600 | 39,450 | 39,450 | 8 | 394.50 |
| 2007-08-31 | 38,400 | 39,500 | 38,400 | 39,500 | 14 | 395 |
| 2007-08-30 | 38,400 | 38,850 | 38,400 | 38,800 | 13 | 388 |
| 2007-08-28 | 38,900 | 38,900 | 38,900 | 38,900 | 6 | 389 |
| 2007-08-27 | 38,600 | 39,000 | 38,000 | 38,900 | 31 | 389 |
| 2007-08-24 | 37,500 | 38,500 | 37,500 | 38,500 | 29 | 385 |
| 2007-08-23 | 38,000 | 38,900 | 36,500 | 38,900 | 110 | 389 |
| 2007-08-22 | 38,150 | 38,200 | 37,400 | 38,200 | 36 | 382 |
| 2007-08-21 | 37,000 | 38,000 | 37,000 | 38,000 | 90 | 380 |
| 2007-08-20 | 37,150 | 37,350 | 37,000 | 37,100 | 127 | 371 |
| 2007-08-17 | 37,950 | 38,750 | 36,200 | 37,000 | 87 | 370 |
| 2007-08-16 | 39,300 | 39,300 | 37,000 | 37,900 | 288 | 379 |
| 2007-08-15 | 39,200 | 39,800 | 39,200 | 39,500 | 26 | 395 |
| 2007-08-14 | 40,400 | 40,400 | 38,600 | 40,000 | 115 | 400 |
| 2007-08-13 | 39,650 | 40,300 | 39,100 | 40,000 | 67 | 400 |
| 2007-08-10 | 38,900 | 40,000 | 38,600 | 39,600 | 304 | 396 |
| 2007-08-09 | 39,000 | 39,000 | 38,500 | 38,500 | 26 | 385 |
| 2007-08-08 | 38,800 | 39,300 | 38,600 | 38,700 | 32 | 387 |
| 2007-08-07 | 39,200 | 39,600 | 39,000 | 39,000 | 54 | 390 |
| 2007-08-06 | 40,000 | 40,000 | 39,500 | 39,600 | 49 | 396 |
| 2007-08-03 | 40,950 | 40,950 | 39,500 | 40,000 | 26 | 400 |
| 2007-08-02 | 39,950 | 39,950 | 39,900 | 39,900 | 45 | 399 |
| 2007-08-01 | 40,000 | 40,200 | 39,800 | 40,000 | 39 | 400 |
| 2007-07-31 | 40,000 | 40,300 | 40,000 | 40,300 | 2 | 403 |
| 2007-07-30 | 39,600 | 39,600 | 39,600 | 39,600 | 9 | 396 |
| 2007-07-27 | 39,900 | 40,400 | 39,000 | 40,000 | 146 | 400 |
| 2007-07-26 | 40,000 | 40,000 | 39,500 | 40,000 | 67 | 400 |
| 2007-07-25 | 39,700 | 40,100 | 39,700 | 39,950 | 44 | 399.50 |
| 2007-07-24 | 40,000 | 40,000 | 39,700 | 39,900 | 18 | 399 |
| 2007-07-23 | 39,950 | 40,100 | 39,800 | 39,950 | 33 | 399.50 |
| 2007-07-20 | 40,400 | 40,600 | 39,800 | 40,000 | 42 | 400 |
| 2007-07-19 | 40,400 | 40,800 | 40,400 | 40,650 | 8 | 406.50 |
| 2007-07-18 | 40,600 | 41,000 | 40,000 | 40,000 | 117 | 400 |
| 2007-07-17 | 41,300 | 41,350 | 40,200 | 40,200 | 56 | 402 |
| 2007-07-13 | 40,600 | 41,500 | 40,500 | 40,900 | 168 | 409 |
| 2007-07-12 | 41,000 | 41,600 | 40,500 | 40,500 | 130 | 405 |
| 2007-07-11 | 42,750 | 42,750 | 41,000 | 42,700 | 112 | 427 |
| 2007-07-10 | 43,250 | 43,250 | 42,000 | 42,800 | 98 | 428 |
| 2007-07-09 | 43,000 | 43,350 | 42,600 | 42,850 | 27 | 428.50 |
| 2007-07-06 | 42,400 | 43,650 | 42,400 | 43,500 | 65 | 435 |
| 2007-07-05 | 42,550 | 43,300 | 42,100 | 42,800 | 30 | 428 |
| 2007-07-04 | 44,000 | 44,400 | 41,800 | 42,200 | 66 | 422 |
| 2007-07-03 | 44,500 | 44,500 | 44,000 | 44,000 | 28 | 440 |
| 2007-07-02 | 44,700 | 44,700 | 44,400 | 44,500 | 39 | 445 |
| 2007-06-29 | 45,500 | 45,500 | 44,500 | 44,500 | 55 | 445 |
| 2007-06-28 | 45,200 | 45,500 | 45,200 | 45,400 | 22 | 454 |
| 2007-06-27 | 44,800 | 45,000 | 44,800 | 44,800 | 22 | 448 |
| 2007-06-26 | 44,900 | 45,200 | 44,500 | 45,200 | 47 | 452 |
| 2007-06-25 | 44,900 | 44,900 | 44,900 | 44,900 | 1 | 449 |
| 2007-06-22 | 44,700 | 44,900 | 44,700 | 44,900 | 2 | 449 |
| 2007-06-21 | 45,200 | 45,200 | 44,800 | 44,800 | 19 | 448 |
| 2007-06-20 | 45,000 | 45,300 | 44,800 | 44,800 | 31 | 448 |
| 2007-06-19 | 44,750 | 45,500 | 44,750 | 45,000 | 146 | 450 |
| 2007-06-18 | 44,700 | 44,800 | 44,600 | 44,800 | 29 | 448 |
| 2007-06-15 | 43,000 | 44,800 | 42,750 | 44,800 | 48 | 448 |
| 2007-06-13 | 42,000 | 43,000 | 42,000 | 43,000 | 11 | 430 |
| 2007-06-12 | 43,000 | 43,000 | 42,150 | 42,150 | 15 | 421.50 |
| 2007-06-11 | 43,300 | 43,350 | 42,700 | 42,700 | 28 | 427 |
| 2007-06-08 | 43,000 | 43,000 | 43,000 | 43,000 | 9 | 430 |
| 2007-06-06 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 430 |
| 2007-06-05 | 41,500 | 42,000 | 41,500 | 42,000 | 28 | 420 |
| 2007-06-04 | 42,700 | 42,700 | 42,700 | 42,700 | 11 | 427 |
| 2007-06-01 | 41,900 | 42,300 | 41,900 | 42,300 | 2 | 423 |
| 2007-05-31 | 45,100 | 45,900 | 41,100 | 41,100 | 47 | 411 |
| 2007-05-30 | 41,500 | 45,100 | 41,500 | 45,100 | 55 | 451 |
| 2007-05-29 | 41,000 | 41,400 | 40,650 | 41,400 | 6 | 414 |
| 2007-05-28 | 40,700 | 40,700 | 40,700 | 40,700 | 1 | 407 |
| 2007-05-25 | 40,800 | 40,800 | 40,200 | 40,200 | 13 | 402 |
| 2007-05-24 | 41,000 | 41,800 | 41,000 | 41,800 | 3 | 418 |
| 2007-05-23 | 40,600 | 41,800 | 40,100 | 40,100 | 34 | 401 |
| 2007-05-22 | 39,400 | 41,400 | 39,400 | 40,200 | 24 | 402 |
| 2007-05-21 | 42,500 | 42,500 | 38,650 | 40,200 | 199 | 402 |
| 2007-05-18 | 43,200 | 43,200 | 42,000 | 42,500 | 64 | 425 |
| 2007-05-17 | 43,200 | 43,600 | 42,600 | 43,200 | 51 | 432 |
| 2007-05-15 | 46,400 | 46,400 | 46,000 | 46,000 | 35 | 460 |
| 2007-05-14 | 47,000 | 47,000 | 46,000 | 46,000 | 8 | 460 |
| 2007-05-11 | 47,850 | 47,850 | 47,400 | 47,400 | 15 | 474 |
| 2007-05-10 | 48,400 | 48,400 | 48,150 | 48,150 | 19 | 481.50 |
| 2007-05-09 | 48,500 | 48,500 | 48,300 | 48,300 | 3 | 483 |
| 2007-05-08 | 48,600 | 48,600 | 48,600 | 48,600 | 10 | 486 |
| 2007-05-07 | 49,000 | 49,000 | 48,600 | 48,600 | 3 | 486 |
| 2007-05-02 | 47,700 | 49,100 | 47,700 | 49,100 | 22 | 491 |
| 2007-05-01 | 48,400 | 49,550 | 48,400 | 49,500 | 11 | 495 |
| 2007-04-27 | 48,000 | 48,000 | 48,000 | 48,000 | 30 | 480 |
| 2007-04-25 | 48,100 | 48,100 | 48,000 | 48,000 | 20 | 480 |
| 2007-04-19 | 49,000 | 49,000 | 48,500 | 48,500 | 20 | 485 |
| 2007-04-17 | 49,000 | 49,000 | 49,000 | 49,000 | 10 | 490 |
| 2007-04-13 | 49,100 | 49,300 | 49,100 | 49,100 | 280 | 491 |
| 2007-04-12 | 48,800 | 49,100 | 48,600 | 49,100 | 40 | 491 |
| 2007-04-11 | 49,000 | 49,000 | 49,000 | 49,000 | 20 | 490 |
| 2007-04-10 | 49,000 | 49,000 | 49,000 | 49,000 | 70 | 490 |
| 2007-04-09 | 47,000 | 49,000 | 47,000 | 48,600 | 210 | 486 |
| 2007-04-05 | 45,800 | 46,600 | 45,800 | 46,600 | 30 | 466 |
| 2007-04-04 | 46,000 | 46,000 | 45,800 | 45,800 | 40 | 458 |
| 2007-04-02 | 46,400 | 46,400 | 45,700 | 45,700 | 80 | 457 |
| 2007-03-30 | 47,200 | 47,200 | 46,800 | 46,800 | 20 | 468 |
| 2007-03-29 | 47,350 | 47,350 | 47,200 | 47,200 | 30 | 472 |
| 2007-03-28 | 48,100 | 48,100 | 47,700 | 47,700 | 40 | 477 |
| 2007-03-27 | 47,550 | 47,700 | 47,550 | 47,700 | 90 | 477 |
| 2007-03-26 | 48,900 | 49,300 | 48,300 | 48,300 | 140 | 483 |
| 2007-03-23 | 48,000 | 48,000 | 47,500 | 47,700 | 80 | 477 |
| 2007-03-22 | 47,000 | 47,500 | 46,800 | 47,500 | 140 | 475 |
| 2007-03-20 | 47,000 | 47,000 | 47,000 | 47,000 | 10 | 470 |
| 2007-03-19 | 46,050 | 47,200 | 46,050 | 47,200 | 40 | 472 |
| 2007-03-16 | 45,400 | 45,400 | 45,100 | 45,200 | 40 | 452 |
| 2007-03-15 | 45,000 | 45,000 | 45,000 | 45,000 | 10 | 450 |
| 2007-03-13 | 45,500 | 45,500 | 45,100 | 45,100 | 40 | 451 |
| 2007-03-12 | 46,000 | 46,000 | 45,100 | 45,100 | 90 | 451 |
| 2007-03-09 | 48,000 | 48,000 | 46,000 | 46,800 | 60 | 468 |
| 2007-03-08 | 47,750 | 48,000 | 47,750 | 48,000 | 20 | 480 |
| 2007-03-05 | 47,500 | 47,500 | 46,950 | 46,950 | 20 | 469.50 |
| 2007-03-02 | 47,500 | 47,500 | 47,500 | 47,500 | 10 | 475 |
| 2007-03-01 | 47,450 | 47,450 | 46,600 | 47,000 | 60 | 470 |
| 2007-02-28 | 46,400 | 46,500 | 44,800 | 46,500 | 470 | 465 |
| 2007-02-27 | 50,300 | 50,300 | 48,000 | 48,000 | 140 | 480 |
| 2007-02-26 | 50,300 | 50,500 | 50,300 | 50,500 | 100 | 505 |
| 2007-02-23 | 47,400 | 49,900 | 46,600 | 49,900 | 240 | 499 |
| 2007-02-22 | 44,500 | 47,400 | 44,500 | 47,400 | 90 | 474 |
| 2007-02-21 | 42,600 | 43,800 | 41,800 | 43,800 | 150 | 438 |
| 2007-02-20 | 45,300 | 45,300 | 41,000 | 43,000 | 1,410 | 430 |
| 2007-02-19 | 44,900 | 44,900 | 44,900 | 44,900 | 140 | 449 |
| 2007-02-16 | 40,900 | 40,900 | 40,900 | 40,900 | 190 | 409 |
| 2007-02-15 | 36,900 | 36,900 | 36,900 | 36,900 | 130 | 369 |
| 2007-02-14 | 32,900 | 32,900 | 32,900 | 32,900 | 140 | 329 |
| 2007-02-13 | 29,600 | 29,900 | 29,600 | 29,900 | 50 | 299 |
| 2007-02-09 | 29,000 | 29,000 | 29,000 | 29,000 | 20 | 290 |
| 2007-02-08 | 28,710 | 28,710 | 28,700 | 28,700 | 20 | 287 |
| 2007-02-07 | 28,100 | 28,100 | 28,100 | 28,100 | 10 | 281 |
| 2007-02-06 | 28,300 | 28,300 | 28,300 | 28,300 | 10 | 283 |
| 2007-02-05 | 28,500 | 28,500 | 28,400 | 28,400 | 30 | 284 |
| 2007-02-01 | 29,300 | 29,300 | 29,300 | 29,300 | 50 | 293 |
| 2007-01-31 | 29,200 | 29,200 | 29,200 | 29,200 | 60 | 292 |
| 2007-01-29 | 29,200 | 29,290 | 29,200 | 29,290 | 20 | 292.90 |
| 2007-01-26 | 28,900 | 29,700 | 28,900 | 29,700 | 30 | 297 |
| 2007-01-25 | 29,500 | 29,500 | 29,200 | 29,200 | 30 | 292 |
| 2007-01-24 | 29,500 | 29,500 | 29,500 | 29,500 | 10 | 295 |
| 2007-01-22 | 29,800 | 29,800 | 29,800 | 29,800 | 10 | 298 |
| 2007-01-18 | 28,300 | 28,910 | 28,300 | 28,900 | 30 | 289 |
| 2007-01-17 | 28,000 | 28,000 | 28,000 | 28,000 | 20 | 280 |
| 2007-01-15 | 28,000 | 28,000 | 27,700 | 27,700 | 40 | 277 |
| 2007-01-11 | 27,700 | 27,700 | 27,610 | 27,610 | 60 | 276.10 |
| 2007-01-10 | 28,800 | 28,800 | 28,000 | 28,000 | 40 | 280 |
| 2007-01-05 | 28,600 | 28,600 | 28,600 | 28,600 | 20 | 286 |
分割・併合履歴 ： [2013-06-26]1株→100株
