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
2008-12-297,0007,0006,4506,450564.50
2008-12-267,4407,4407,4407,440174.40
2008-12-256,4406,4406,4406,440664.40
2008-12-178,6008,6008,6008,600186
2008-12-158,4508,4808,4508,480284.80
2008-12-128,5008,5808,5008,580285.80
2008-12-118,0008,8008,0008,8002388
2008-12-1010,00010,00010,00010,00040100
2008-12-098,6108,9008,6008,9001189
2008-12-088,5008,6008,5008,600386
2008-12-038,5008,5108,5008,510985.10
2008-12-018,6008,9008,6008,900289
2008-11-288,5008,5008,5008,500185
2008-11-119,9009,9009,9009,900199
2008-11-1010,28010,28010,28010,28039102.80
2008-11-079,1009,1809,1009,180791.80
2008-11-068,9509,0808,9509,050390.50
2008-11-059,1009,2008,9009,2002492
2008-10-3110,10010,10010,10010,1001101
2008-10-309,1009,1009,0909,100891
2008-10-298,7008,8608,7008,850488.50
2008-10-278,9708,9708,9008,900389
2008-10-248,6008,9808,5008,9802889.80
2008-10-2010,10010,50010,10010,5004105
2008-10-1711,00011,00010,00010,3005103
2008-10-1611,00011,00011,00011,0001110
2008-10-1511,00011,00011,00011,0001110
2008-10-149,00010,4009,00010,40019104
2008-10-1010,80010,80010,80010,80036108
2008-10-099,80010,6009,00010,6008106
2008-10-0810,03010,0309,8009,8002298
2008-10-0710,00010,00010,00010,0005100
2008-10-0612,10012,10012,00012,0002120
2008-10-0312,50012,50012,30012,3003123
2008-10-0212,70012,70012,51012,5103125.10
2008-10-0113,00013,10013,00013,1007131
2008-09-3012,50013,10012,50013,00030130
2008-09-2913,10013,10013,10013,1005131
2008-09-2613,10013,10013,10013,1005131
2008-09-2513,10013,10013,10013,10010131
2008-09-2413,10013,10013,10013,10025131
2008-09-2213,10013,10013,10013,10015131
2008-09-1912,30013,10012,30013,10022131
2008-09-1813,49013,49012,20012,20051122
2008-09-1713,49013,49013,49013,49020134.90
2008-09-1613,50013,50012,30013,49019134.90
2008-09-1213,30013,30013,30013,30010133
2008-09-1113,43013,43013,43013,43013134.30
2008-09-1013,40013,43012,50013,43056134.30
2008-09-0913,00013,00013,00013,0005130
2008-09-0812,91012,91012,60012,90021129
2008-09-0513,00013,00012,90012,90017129
2008-09-0412,49013,00012,49013,00017130
2008-09-0312,00012,30012,00012,3008123
2008-09-0211,70011,70011,50011,50014115
2008-09-0111,30011,30011,30011,3005113
2008-08-2911,30011,30011,30011,3008113
2008-08-2811,35011,35011,30011,3002113
2008-08-2711,60011,70010,60010,60016106
2008-08-2511,00011,00011,00011,0002110
2008-08-2210,40010,40010,20010,2005102
2008-08-2110,40010,40010,40010,4001104
2008-08-2010,60010,60010,60010,6001106
2008-08-1910,90010,90010,89010,9008109
2008-08-1812,19012,19011,50011,5002115
2008-08-1512,01012,02012,01012,01055120.10
2008-08-1412,01012,61012,01012,2105122.10
2008-08-1212,81012,81012,81012,8101128.10
2008-08-1112,01012,01012,01012,0101120.10
2008-08-0812,89012,89012,89012,89032128.90
2008-08-0612,90013,00012,40012,40027124
2008-08-0512,70012,90012,70012,9004129
2008-08-0412,50012,70012,50012,7004127
2008-07-2812,50012,50012,00012,50011125
2008-07-2513,00013,00012,50012,5006125
2008-07-2413,20013,40013,20013,4002134
2008-07-2312,90012,90012,90012,9006129
2008-07-2212,41013,00012,01012,80020128
2008-07-1813,01013,61013,01013,6102136.10
2008-07-1712,30014,00012,30013,98015139.80
2008-07-1614,30014,30014,30014,3001143
2008-07-1514,30014,30014,30014,3001143
2008-07-1414,19014,19014,19014,1901141.90
2008-07-1112,40014,40012,40014,4004144
2008-07-1014,50014,50014,50014,50029145
2008-07-0913,60013,90013,60013,9005139
2008-07-0713,61013,61013,61013,6101136.10
2008-07-0413,40013,40013,40013,4001134
2008-07-0313,40013,40013,40013,4001134
2008-07-0213,30013,50013,30013,5004135
2008-07-0113,40013,40013,40013,4001134
2008-06-3013,50013,90013,50013,80019138
2008-06-2713,01013,50013,01013,5004135
2008-06-2613,50013,50013,50013,5001135
2008-06-2514,00014,00014,00014,0005140
2008-06-2412,40014,00012,40014,0008140
2008-06-2314,00014,00014,00014,0003140
2008-06-1913,50014,00013,50014,0003140
2008-06-1313,95013,95013,95013,9507139.50
2008-06-1213,90013,90013,55013,5509135.50
2008-06-1114,40014,50014,00014,00026140
2008-06-1014,50014,50014,40014,40033144
2008-06-0913,40013,60013,21013,2105132.10
2008-06-0614,00014,00013,40013,4005134
2008-06-0513,30013,90013,30013,9002139
2008-06-0413,60013,60013,50013,5002135
2008-06-0313,60013,60013,60013,6001136
2008-06-0213,13013,42013,00013,4207134.20
2008-05-2713,95014,00013,70013,7006137
2008-05-2214,01014,01013,82013,9504139.50
2008-05-2113,30013,61013,30013,61014136.10
2008-05-2014,01014,01014,00014,0007140
2008-05-1913,30013,50013,30013,50017135
2008-05-1614,00014,80014,00014,80032148
2008-05-1514,75014,75014,75014,7505147.50
2008-05-1413,70014,50013,30014,50017145
2008-05-1314,80014,90014,80014,90012149
2008-05-1214,70015,20014,70014,80012148
2008-05-0915,10015,10014,10014,10032141
2008-05-0814,20015,10014,20015,00017150
2008-05-0715,00015,00015,00015,0002150
2008-05-0214,30014,90014,30014,90036149
2008-04-3014,50014,70013,30014,70039147
2008-04-2814,30014,70014,30014,7002147
2008-04-2314,75015,35014,75015,3502153.50
2008-04-2115,50015,50015,50015,5001155
2008-04-1714,89014,89014,89014,8901148.90
2008-04-1614,69014,89014,69014,8902148.90
2008-04-1114,40016,10014,40016,10047161
2008-04-1016,91016,91014,20015,60086156
2008-04-0814,91014,91014,91014,9101149.10
2008-04-0414,11014,11014,11014,1101141.10
2008-04-0315,00015,50014,90015,50011155
2008-04-0116,60016,60016,00016,0006160
2008-03-3116,49017,05016,30016,950140169.50
2008-03-2816,00017,00016,00016,500127165
2008-03-2715,19016,18014,99016,00066160
2008-03-2613,50014,99013,50014,990130149.90
2008-03-2513,50013,80013,40013,50028135
2008-03-2413,00013,00012,75012,75019127.50
2008-03-2112,45012,75012,45012,75016127.50
2008-03-1912,50012,50012,50012,50014125
2008-03-1812,49012,50012,49012,5009125
2008-03-1410,80012,45010,80012,45023124.50
2008-03-1312,50012,50012,00012,40031124
2008-03-1212,60012,60012,60012,6001126
2008-03-1113,00013,00012,81012,8104128.10
2008-03-1013,84013,84012,44012,50052125
2008-03-0712,65013,05012,40012,84015128.40
2008-03-0613,38013,38012,59012,79013127.90
2008-03-0512,09013,38012,09013,38023133.80
2008-03-0413,50013,50013,01013,49033134.90
2008-03-0313,54013,54013,00013,50030135
2008-02-2913,58013,58013,58013,58014135.80
2008-02-2813,50013,58013,15013,58065135.80
2008-02-2713,50013,50013,25013,50030135
2008-02-2613,30013,30013,30013,3005133
2008-02-2513,02013,49013,02013,2407132.40
2008-02-2213,80013,80013,80013,8001138
2008-02-2113,00013,00012,50013,00056130
2008-02-2013,40013,40012,75013,39037133.90
2008-02-1913,11013,20012,80013,20017132
2008-02-1813,50013,50012,90012,900163129
2008-02-1414,00014,00014,00014,0001140
2008-02-1313,40014,00013,40014,0005140
2008-02-1213,50013,50013,50013,5001135
2008-02-0814,20014,20012,85013,90066139
2008-02-0713,30013,40012,79012,80039128
2008-02-0613,00013,00012,81012,8103128.10
2008-02-0513,29013,29013,00013,00024130
2008-02-0113,01013,01013,01013,0101130.10
2008-01-3113,90013,90013,00013,9003139
2008-01-3013,89013,89012,72013,0004130
2008-01-2813,70013,90013,70013,90015139
2008-01-2512,70013,70012,70013,50017135
2008-01-2412,00012,50012,00012,50011125
2008-01-2312,30012,50012,00012,00038120
2008-01-2211,10012,45011,10012,4507124.50
2008-01-2112,10013,50012,00012,50038125
2008-01-1812,60013,90012,60013,90024139
2008-01-1711,03012,50011,03012,3408123.40
2008-01-1612,00014,00012,00012,00059120
2008-01-1514,00014,40013,50014,00016140
2008-01-1114,80014,80013,40013,90052139
2008-01-1014,99014,99014,98014,98041149.80
2008-01-0914,00014,00014,00014,00015140
2008-01-0814,09014,20013,35014,00025140
2008-01-0714,60014,60014,50014,60013146
2008-01-0415,50015,50015,20015,20015152

分割・併合履歴 : [2013-06-26]1株→100株