8996 (株)ハウスフリーダム の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 7,000 | 7,000 | 6,450 | 6,450 | 5 | 64.50 |
| 2008-12-26 | 7,440 | 7,440 | 7,440 | 7,440 | 1 | 74.40 |
| 2008-12-25 | 6,440 | 6,440 | 6,440 | 6,440 | 6 | 64.40 |
| 2008-12-17 | 8,600 | 8,600 | 8,600 | 8,600 | 1 | 86 |
| 2008-12-15 | 8,450 | 8,480 | 8,450 | 8,480 | 2 | 84.80 |
| 2008-12-12 | 8,500 | 8,580 | 8,500 | 8,580 | 2 | 85.80 |
| 2008-12-11 | 8,000 | 8,800 | 8,000 | 8,800 | 23 | 88 |
| 2008-12-10 | 10,000 | 10,000 | 10,000 | 10,000 | 40 | 100 |
| 2008-12-09 | 8,610 | 8,900 | 8,600 | 8,900 | 11 | 89 |
| 2008-12-08 | 8,500 | 8,600 | 8,500 | 8,600 | 3 | 86 |
| 2008-12-03 | 8,500 | 8,510 | 8,500 | 8,510 | 9 | 85.10 |
| 2008-12-01 | 8,600 | 8,900 | 8,600 | 8,900 | 2 | 89 |
| 2008-11-28 | 8,500 | 8,500 | 8,500 | 8,500 | 1 | 85 |
| 2008-11-11 | 9,900 | 9,900 | 9,900 | 9,900 | 1 | 99 |
| 2008-11-10 | 10,280 | 10,280 | 10,280 | 10,280 | 39 | 102.80 |
| 2008-11-07 | 9,100 | 9,180 | 9,100 | 9,180 | 7 | 91.80 |
| 2008-11-06 | 8,950 | 9,080 | 8,950 | 9,050 | 3 | 90.50 |
| 2008-11-05 | 9,100 | 9,200 | 8,900 | 9,200 | 24 | 92 |
| 2008-10-31 | 10,100 | 10,100 | 10,100 | 10,100 | 1 | 101 |
| 2008-10-30 | 9,100 | 9,100 | 9,090 | 9,100 | 8 | 91 |
| 2008-10-29 | 8,700 | 8,860 | 8,700 | 8,850 | 4 | 88.50 |
| 2008-10-27 | 8,970 | 8,970 | 8,900 | 8,900 | 3 | 89 |
| 2008-10-24 | 8,600 | 8,980 | 8,500 | 8,980 | 28 | 89.80 |
| 2008-10-20 | 10,100 | 10,500 | 10,100 | 10,500 | 4 | 105 |
| 2008-10-17 | 11,000 | 11,000 | 10,000 | 10,300 | 5 | 103 |
| 2008-10-16 | 11,000 | 11,000 | 11,000 | 11,000 | 1 | 110 |
| 2008-10-15 | 11,000 | 11,000 | 11,000 | 11,000 | 1 | 110 |
| 2008-10-14 | 9,000 | 10,400 | 9,000 | 10,400 | 19 | 104 |
| 2008-10-10 | 10,800 | 10,800 | 10,800 | 10,800 | 36 | 108 |
| 2008-10-09 | 9,800 | 10,600 | 9,000 | 10,600 | 8 | 106 |
| 2008-10-08 | 10,030 | 10,030 | 9,800 | 9,800 | 22 | 98 |
| 2008-10-07 | 10,000 | 10,000 | 10,000 | 10,000 | 5 | 100 |
| 2008-10-06 | 12,100 | 12,100 | 12,000 | 12,000 | 2 | 120 |
| 2008-10-03 | 12,500 | 12,500 | 12,300 | 12,300 | 3 | 123 |
| 2008-10-02 | 12,700 | 12,700 | 12,510 | 12,510 | 3 | 125.10 |
| 2008-10-01 | 13,000 | 13,100 | 13,000 | 13,100 | 7 | 131 |
| 2008-09-30 | 12,500 | 13,100 | 12,500 | 13,000 | 30 | 130 |
| 2008-09-29 | 13,100 | 13,100 | 13,100 | 13,100 | 5 | 131 |
| 2008-09-26 | 13,100 | 13,100 | 13,100 | 13,100 | 5 | 131 |
| 2008-09-25 | 13,100 | 13,100 | 13,100 | 13,100 | 10 | 131 |
| 2008-09-24 | 13,100 | 13,100 | 13,100 | 13,100 | 25 | 131 |
| 2008-09-22 | 13,100 | 13,100 | 13,100 | 13,100 | 15 | 131 |
| 2008-09-19 | 12,300 | 13,100 | 12,300 | 13,100 | 22 | 131 |
| 2008-09-18 | 13,490 | 13,490 | 12,200 | 12,200 | 51 | 122 |
| 2008-09-17 | 13,490 | 13,490 | 13,490 | 13,490 | 20 | 134.90 |
| 2008-09-16 | 13,500 | 13,500 | 12,300 | 13,490 | 19 | 134.90 |
| 2008-09-12 | 13,300 | 13,300 | 13,300 | 13,300 | 10 | 133 |
| 2008-09-11 | 13,430 | 13,430 | 13,430 | 13,430 | 13 | 134.30 |
| 2008-09-10 | 13,400 | 13,430 | 12,500 | 13,430 | 56 | 134.30 |
| 2008-09-09 | 13,000 | 13,000 | 13,000 | 13,000 | 5 | 130 |
| 2008-09-08 | 12,910 | 12,910 | 12,600 | 12,900 | 21 | 129 |
| 2008-09-05 | 13,000 | 13,000 | 12,900 | 12,900 | 17 | 129 |
| 2008-09-04 | 12,490 | 13,000 | 12,490 | 13,000 | 17 | 130 |
| 2008-09-03 | 12,000 | 12,300 | 12,000 | 12,300 | 8 | 123 |
| 2008-09-02 | 11,700 | 11,700 | 11,500 | 11,500 | 14 | 115 |
| 2008-09-01 | 11,300 | 11,300 | 11,300 | 11,300 | 5 | 113 |
| 2008-08-29 | 11,300 | 11,300 | 11,300 | 11,300 | 8 | 113 |
| 2008-08-28 | 11,350 | 11,350 | 11,300 | 11,300 | 2 | 113 |
| 2008-08-27 | 11,600 | 11,700 | 10,600 | 10,600 | 16 | 106 |
| 2008-08-25 | 11,000 | 11,000 | 11,000 | 11,000 | 2 | 110 |
| 2008-08-22 | 10,400 | 10,400 | 10,200 | 10,200 | 5 | 102 |
| 2008-08-21 | 10,400 | 10,400 | 10,400 | 10,400 | 1 | 104 |
| 2008-08-20 | 10,600 | 10,600 | 10,600 | 10,600 | 1 | 106 |
| 2008-08-19 | 10,900 | 10,900 | 10,890 | 10,900 | 8 | 109 |
| 2008-08-18 | 12,190 | 12,190 | 11,500 | 11,500 | 2 | 115 |
| 2008-08-15 | 12,010 | 12,020 | 12,010 | 12,010 | 55 | 120.10 |
| 2008-08-14 | 12,010 | 12,610 | 12,010 | 12,210 | 5 | 122.10 |
| 2008-08-12 | 12,810 | 12,810 | 12,810 | 12,810 | 1 | 128.10 |
| 2008-08-11 | 12,010 | 12,010 | 12,010 | 12,010 | 1 | 120.10 |
| 2008-08-08 | 12,890 | 12,890 | 12,890 | 12,890 | 32 | 128.90 |
| 2008-08-06 | 12,900 | 13,000 | 12,400 | 12,400 | 27 | 124 |
| 2008-08-05 | 12,700 | 12,900 | 12,700 | 12,900 | 4 | 129 |
| 2008-08-04 | 12,500 | 12,700 | 12,500 | 12,700 | 4 | 127 |
| 2008-07-28 | 12,500 | 12,500 | 12,000 | 12,500 | 11 | 125 |
| 2008-07-25 | 13,000 | 13,000 | 12,500 | 12,500 | 6 | 125 |
| 2008-07-24 | 13,200 | 13,400 | 13,200 | 13,400 | 2 | 134 |
| 2008-07-23 | 12,900 | 12,900 | 12,900 | 12,900 | 6 | 129 |
| 2008-07-22 | 12,410 | 13,000 | 12,010 | 12,800 | 20 | 128 |
| 2008-07-18 | 13,010 | 13,610 | 13,010 | 13,610 | 2 | 136.10 |
| 2008-07-17 | 12,300 | 14,000 | 12,300 | 13,980 | 15 | 139.80 |
| 2008-07-16 | 14,300 | 14,300 | 14,300 | 14,300 | 1 | 143 |
| 2008-07-15 | 14,300 | 14,300 | 14,300 | 14,300 | 1 | 143 |
| 2008-07-14 | 14,190 | 14,190 | 14,190 | 14,190 | 1 | 141.90 |
| 2008-07-11 | 12,400 | 14,400 | 12,400 | 14,400 | 4 | 144 |
| 2008-07-10 | 14,500 | 14,500 | 14,500 | 14,500 | 29 | 145 |
| 2008-07-09 | 13,600 | 13,900 | 13,600 | 13,900 | 5 | 139 |
| 2008-07-07 | 13,610 | 13,610 | 13,610 | 13,610 | 1 | 136.10 |
| 2008-07-04 | 13,400 | 13,400 | 13,400 | 13,400 | 1 | 134 |
| 2008-07-03 | 13,400 | 13,400 | 13,400 | 13,400 | 1 | 134 |
| 2008-07-02 | 13,300 | 13,500 | 13,300 | 13,500 | 4 | 135 |
| 2008-07-01 | 13,400 | 13,400 | 13,400 | 13,400 | 1 | 134 |
| 2008-06-30 | 13,500 | 13,900 | 13,500 | 13,800 | 19 | 138 |
| 2008-06-27 | 13,010 | 13,500 | 13,010 | 13,500 | 4 | 135 |
| 2008-06-26 | 13,500 | 13,500 | 13,500 | 13,500 | 1 | 135 |
| 2008-06-25 | 14,000 | 14,000 | 14,000 | 14,000 | 5 | 140 |
| 2008-06-24 | 12,400 | 14,000 | 12,400 | 14,000 | 8 | 140 |
| 2008-06-23 | 14,000 | 14,000 | 14,000 | 14,000 | 3 | 140 |
| 2008-06-19 | 13,500 | 14,000 | 13,500 | 14,000 | 3 | 140 |
| 2008-06-13 | 13,950 | 13,950 | 13,950 | 13,950 | 7 | 139.50 |
| 2008-06-12 | 13,900 | 13,900 | 13,550 | 13,550 | 9 | 135.50 |
| 2008-06-11 | 14,400 | 14,500 | 14,000 | 14,000 | 26 | 140 |
| 2008-06-10 | 14,500 | 14,500 | 14,400 | 14,400 | 33 | 144 |
| 2008-06-09 | 13,400 | 13,600 | 13,210 | 13,210 | 5 | 132.10 |
| 2008-06-06 | 14,000 | 14,000 | 13,400 | 13,400 | 5 | 134 |
| 2008-06-05 | 13,300 | 13,900 | 13,300 | 13,900 | 2 | 139 |
| 2008-06-04 | 13,600 | 13,600 | 13,500 | 13,500 | 2 | 135 |
| 2008-06-03 | 13,600 | 13,600 | 13,600 | 13,600 | 1 | 136 |
| 2008-06-02 | 13,130 | 13,420 | 13,000 | 13,420 | 7 | 134.20 |
| 2008-05-27 | 13,950 | 14,000 | 13,700 | 13,700 | 6 | 137 |
| 2008-05-22 | 14,010 | 14,010 | 13,820 | 13,950 | 4 | 139.50 |
| 2008-05-21 | 13,300 | 13,610 | 13,300 | 13,610 | 14 | 136.10 |
| 2008-05-20 | 14,010 | 14,010 | 14,000 | 14,000 | 7 | 140 |
| 2008-05-19 | 13,300 | 13,500 | 13,300 | 13,500 | 17 | 135 |
| 2008-05-16 | 14,000 | 14,800 | 14,000 | 14,800 | 32 | 148 |
| 2008-05-15 | 14,750 | 14,750 | 14,750 | 14,750 | 5 | 147.50 |
| 2008-05-14 | 13,700 | 14,500 | 13,300 | 14,500 | 17 | 145 |
| 2008-05-13 | 14,800 | 14,900 | 14,800 | 14,900 | 12 | 149 |
| 2008-05-12 | 14,700 | 15,200 | 14,700 | 14,800 | 12 | 148 |
| 2008-05-09 | 15,100 | 15,100 | 14,100 | 14,100 | 32 | 141 |
| 2008-05-08 | 14,200 | 15,100 | 14,200 | 15,000 | 17 | 150 |
| 2008-05-07 | 15,000 | 15,000 | 15,000 | 15,000 | 2 | 150 |
| 2008-05-02 | 14,300 | 14,900 | 14,300 | 14,900 | 36 | 149 |
| 2008-04-30 | 14,500 | 14,700 | 13,300 | 14,700 | 39 | 147 |
| 2008-04-28 | 14,300 | 14,700 | 14,300 | 14,700 | 2 | 147 |
| 2008-04-23 | 14,750 | 15,350 | 14,750 | 15,350 | 2 | 153.50 |
| 2008-04-21 | 15,500 | 15,500 | 15,500 | 15,500 | 1 | 155 |
| 2008-04-17 | 14,890 | 14,890 | 14,890 | 14,890 | 1 | 148.90 |
| 2008-04-16 | 14,690 | 14,890 | 14,690 | 14,890 | 2 | 148.90 |
| 2008-04-11 | 14,400 | 16,100 | 14,400 | 16,100 | 47 | 161 |
| 2008-04-10 | 16,910 | 16,910 | 14,200 | 15,600 | 86 | 156 |
| 2008-04-08 | 14,910 | 14,910 | 14,910 | 14,910 | 1 | 149.10 |
| 2008-04-04 | 14,110 | 14,110 | 14,110 | 14,110 | 1 | 141.10 |
| 2008-04-03 | 15,000 | 15,500 | 14,900 | 15,500 | 11 | 155 |
| 2008-04-01 | 16,600 | 16,600 | 16,000 | 16,000 | 6 | 160 |
| 2008-03-31 | 16,490 | 17,050 | 16,300 | 16,950 | 140 | 169.50 |
| 2008-03-28 | 16,000 | 17,000 | 16,000 | 16,500 | 127 | 165 |
| 2008-03-27 | 15,190 | 16,180 | 14,990 | 16,000 | 66 | 160 |
| 2008-03-26 | 13,500 | 14,990 | 13,500 | 14,990 | 130 | 149.90 |
| 2008-03-25 | 13,500 | 13,800 | 13,400 | 13,500 | 28 | 135 |
| 2008-03-24 | 13,000 | 13,000 | 12,750 | 12,750 | 19 | 127.50 |
| 2008-03-21 | 12,450 | 12,750 | 12,450 | 12,750 | 16 | 127.50 |
| 2008-03-19 | 12,500 | 12,500 | 12,500 | 12,500 | 14 | 125 |
| 2008-03-18 | 12,490 | 12,500 | 12,490 | 12,500 | 9 | 125 |
| 2008-03-14 | 10,800 | 12,450 | 10,800 | 12,450 | 23 | 124.50 |
| 2008-03-13 | 12,500 | 12,500 | 12,000 | 12,400 | 31 | 124 |
| 2008-03-12 | 12,600 | 12,600 | 12,600 | 12,600 | 1 | 126 |
| 2008-03-11 | 13,000 | 13,000 | 12,810 | 12,810 | 4 | 128.10 |
| 2008-03-10 | 13,840 | 13,840 | 12,440 | 12,500 | 52 | 125 |
| 2008-03-07 | 12,650 | 13,050 | 12,400 | 12,840 | 15 | 128.40 |
| 2008-03-06 | 13,380 | 13,380 | 12,590 | 12,790 | 13 | 127.90 |
| 2008-03-05 | 12,090 | 13,380 | 12,090 | 13,380 | 23 | 133.80 |
| 2008-03-04 | 13,500 | 13,500 | 13,010 | 13,490 | 33 | 134.90 |
| 2008-03-03 | 13,540 | 13,540 | 13,000 | 13,500 | 30 | 135 |
| 2008-02-29 | 13,580 | 13,580 | 13,580 | 13,580 | 14 | 135.80 |
| 2008-02-28 | 13,500 | 13,580 | 13,150 | 13,580 | 65 | 135.80 |
| 2008-02-27 | 13,500 | 13,500 | 13,250 | 13,500 | 30 | 135 |
| 2008-02-26 | 13,300 | 13,300 | 13,300 | 13,300 | 5 | 133 |
| 2008-02-25 | 13,020 | 13,490 | 13,020 | 13,240 | 7 | 132.40 |
| 2008-02-22 | 13,800 | 13,800 | 13,800 | 13,800 | 1 | 138 |
| 2008-02-21 | 13,000 | 13,000 | 12,500 | 13,000 | 56 | 130 |
| 2008-02-20 | 13,400 | 13,400 | 12,750 | 13,390 | 37 | 133.90 |
| 2008-02-19 | 13,110 | 13,200 | 12,800 | 13,200 | 17 | 132 |
| 2008-02-18 | 13,500 | 13,500 | 12,900 | 12,900 | 163 | 129 |
| 2008-02-14 | 14,000 | 14,000 | 14,000 | 14,000 | 1 | 140 |
| 2008-02-13 | 13,400 | 14,000 | 13,400 | 14,000 | 5 | 140 |
| 2008-02-12 | 13,500 | 13,500 | 13,500 | 13,500 | 1 | 135 |
| 2008-02-08 | 14,200 | 14,200 | 12,850 | 13,900 | 66 | 139 |
| 2008-02-07 | 13,300 | 13,400 | 12,790 | 12,800 | 39 | 128 |
| 2008-02-06 | 13,000 | 13,000 | 12,810 | 12,810 | 3 | 128.10 |
| 2008-02-05 | 13,290 | 13,290 | 13,000 | 13,000 | 24 | 130 |
| 2008-02-01 | 13,010 | 13,010 | 13,010 | 13,010 | 1 | 130.10 |
| 2008-01-31 | 13,900 | 13,900 | 13,000 | 13,900 | 3 | 139 |
| 2008-01-30 | 13,890 | 13,890 | 12,720 | 13,000 | 4 | 130 |
| 2008-01-28 | 13,700 | 13,900 | 13,700 | 13,900 | 15 | 139 |
| 2008-01-25 | 12,700 | 13,700 | 12,700 | 13,500 | 17 | 135 |
| 2008-01-24 | 12,000 | 12,500 | 12,000 | 12,500 | 11 | 125 |
| 2008-01-23 | 12,300 | 12,500 | 12,000 | 12,000 | 38 | 120 |
| 2008-01-22 | 11,100 | 12,450 | 11,100 | 12,450 | 7 | 124.50 |
| 2008-01-21 | 12,100 | 13,500 | 12,000 | 12,500 | 38 | 125 |
| 2008-01-18 | 12,600 | 13,900 | 12,600 | 13,900 | 24 | 139 |
| 2008-01-17 | 11,030 | 12,500 | 11,030 | 12,340 | 8 | 123.40 |
| 2008-01-16 | 12,000 | 14,000 | 12,000 | 12,000 | 59 | 120 |
| 2008-01-15 | 14,000 | 14,400 | 13,500 | 14,000 | 16 | 140 |
| 2008-01-11 | 14,800 | 14,800 | 13,400 | 13,900 | 52 | 139 |
| 2008-01-10 | 14,990 | 14,990 | 14,980 | 14,980 | 41 | 149.80 |
| 2008-01-09 | 14,000 | 14,000 | 14,000 | 14,000 | 15 | 140 |
| 2008-01-08 | 14,090 | 14,200 | 13,350 | 14,000 | 25 | 140 |
| 2008-01-07 | 14,600 | 14,600 | 14,500 | 14,600 | 13 | 146 |
| 2008-01-04 | 15,500 | 15,500 | 15,200 | 15,200 | 15 | 152 |
分割・併合履歴 ： [2013-06-26]1株→100株
