8996 (株)ハウスフリーダム の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 23,800 | 23,800 | 23,800 | 23,800 | 1 | 238 |
| 2009-12-29 | 23,900 | 23,900 | 23,900 | 23,900 | 2 | 239 |
| 2009-12-28 | 21,920 | 23,990 | 21,920 | 23,990 | 35 | 239.90 |
| 2009-12-25 | 24,400 | 25,900 | 24,400 | 24,600 | 35 | 246 |
| 2009-12-24 | 24,900 | 24,900 | 24,000 | 24,400 | 50 | 244 |
| 2009-12-22 | 25,000 | 25,000 | 24,800 | 24,800 | 78 | 248 |
| 2009-12-21 | 25,000 | 25,100 | 25,000 | 25,000 | 34 | 250 |
| 2009-12-18 | 24,300 | 25,000 | 24,300 | 25,000 | 19 | 250 |
| 2009-12-17 | 24,000 | 24,000 | 24,000 | 24,000 | 19 | 240 |
| 2009-12-16 | 24,800 | 25,000 | 24,750 | 25,000 | 21 | 250 |
| 2009-12-15 | 24,450 | 25,100 | 24,200 | 25,000 | 59 | 250 |
| 2009-12-14 | 24,020 | 24,020 | 24,020 | 24,020 | 2 | 240.20 |
| 2009-12-11 | 24,500 | 24,500 | 24,390 | 24,400 | 24 | 244 |
| 2009-12-10 | 24,990 | 24,990 | 24,380 | 24,380 | 59 | 243.80 |
| 2009-12-09 | 23,950 | 24,200 | 23,950 | 24,200 | 17 | 242 |
| 2009-12-08 | 23,900 | 24,100 | 23,200 | 23,500 | 29 | 235 |
| 2009-12-07 | 23,000 | 23,000 | 23,000 | 23,000 | 5 | 230 |
| 2009-12-04 | 23,790 | 23,800 | 23,790 | 23,790 | 39 | 237.90 |
| 2009-12-03 | 22,900 | 23,000 | 22,900 | 23,000 | 23 | 230 |
| 2009-12-02 | 22,900 | 22,900 | 22,900 | 22,900 | 4 | 229 |
| 2009-12-01 | 22,500 | 22,990 | 22,500 | 22,900 | 17 | 229 |
| 2009-11-30 | 22,400 | 22,500 | 22,010 | 22,010 | 13 | 220.10 |
| 2009-11-27 | 22,400 | 22,400 | 22,000 | 22,000 | 32 | 220 |
| 2009-11-26 | 22,500 | 22,700 | 22,500 | 22,700 | 5 | 227 |
| 2009-11-25 | 22,500 | 22,500 | 22,500 | 22,500 | 4 | 225 |
| 2009-11-24 | 22,990 | 23,000 | 22,250 | 22,250 | 4 | 222.50 |
| 2009-11-20 | 22,490 | 22,490 | 22,200 | 22,200 | 2 | 222 |
| 2009-11-19 | 22,850 | 22,850 | 22,000 | 22,000 | 11 | 220 |
| 2009-11-18 | 23,200 | 23,200 | 22,900 | 23,000 | 4 | 230 |
| 2009-11-17 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 240 |
| 2009-11-12 | 24,000 | 24,650 | 24,000 | 24,650 | 21 | 246.50 |
| 2009-11-11 | 24,000 | 24,000 | 23,100 | 23,700 | 9 | 237 |
| 2009-11-10 | 24,270 | 24,600 | 24,270 | 24,270 | 31 | 242.70 |
| 2009-11-09 | 24,100 | 24,280 | 24,100 | 24,280 | 2 | 242.80 |
| 2009-11-06 | 24,000 | 24,000 | 23,200 | 24,000 | 57 | 240 |
| 2009-11-05 | 23,500 | 24,000 | 23,000 | 24,000 | 28 | 240 |
| 2009-11-04 | 23,990 | 23,990 | 23,300 | 23,300 | 3 | 233 |
| 2009-11-02 | 23,600 | 23,700 | 23,600 | 23,700 | 2 | 237 |
| 2009-10-29 | 23,050 | 23,650 | 23,050 | 23,650 | 25 | 236.50 |
| 2009-10-28 | 23,000 | 23,000 | 22,100 | 22,100 | 11 | 221 |
| 2009-10-27 | 23,000 | 23,000 | 23,000 | 23,000 | 7 | 230 |
| 2009-10-26 | 22,700 | 23,300 | 22,700 | 23,000 | 11 | 230 |
| 2009-10-22 | 22,400 | 22,600 | 22,400 | 22,400 | 9 | 224 |
| 2009-10-21 | 22,400 | 22,500 | 22,400 | 22,500 | 3 | 225 |
| 2009-10-20 | 22,990 | 22,990 | 22,700 | 22,700 | 2 | 227 |
| 2009-10-19 | 22,020 | 22,500 | 22,020 | 22,500 | 7 | 225 |
| 2009-10-16 | 22,500 | 22,500 | 22,000 | 22,000 | 7 | 220 |
| 2009-10-15 | 22,010 | 23,300 | 22,010 | 23,300 | 3 | 233 |
| 2009-10-14 | 21,770 | 21,770 | 21,770 | 21,770 | 2 | 217.70 |
| 2009-10-13 | 23,290 | 23,290 | 21,500 | 21,500 | 27 | 215 |
| 2009-10-09 | 22,000 | 23,300 | 22,000 | 23,300 | 37 | 233 |
| 2009-10-08 | 21,810 | 21,810 | 21,500 | 21,500 | 7 | 215 |
| 2009-10-06 | 20,500 | 21,690 | 20,310 | 20,310 | 29 | 203.10 |
| 2009-10-05 | 20,510 | 20,510 | 20,100 | 20,100 | 10 | 201 |
| 2009-10-02 | 20,500 | 21,700 | 20,330 | 20,330 | 22 | 203.30 |
| 2009-10-01 | 21,000 | 21,000 | 20,800 | 20,800 | 32 | 208 |
| 2009-09-30 | 21,200 | 21,200 | 21,200 | 21,200 | 1 | 212 |
| 2009-09-29 | 21,000 | 22,300 | 21,000 | 22,300 | 13 | 223 |
| 2009-09-28 | 22,600 | 22,600 | 21,000 | 21,000 | 33 | 210 |
| 2009-09-24 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2009-09-18 | 23,300 | 23,300 | 21,400 | 21,400 | 14 | 214 |
| 2009-09-17 | 23,200 | 23,300 | 23,200 | 23,300 | 53 | 233 |
| 2009-09-16 | 22,000 | 22,000 | 21,400 | 21,400 | 7 | 214 |
| 2009-09-15 | 21,700 | 21,700 | 21,000 | 21,500 | 34 | 215 |
| 2009-09-14 | 21,000 | 21,100 | 21,000 | 21,000 | 11 | 210 |
| 2009-09-11 | 22,800 | 22,800 | 22,000 | 22,800 | 15 | 228 |
| 2009-09-10 | 22,050 | 22,500 | 22,050 | 22,500 | 32 | 225 |
| 2009-09-09 | 21,780 | 21,800 | 21,780 | 21,800 | 13 | 218 |
| 2009-09-08 | 21,500 | 21,500 | 21,500 | 21,500 | 2 | 215 |
| 2009-09-07 | 21,000 | 21,700 | 20,700 | 21,500 | 16 | 215 |
| 2009-09-04 | 19,700 | 20,700 | 19,700 | 20,700 | 2 | 207 |
| 2009-09-03 | 20,200 | 20,200 | 20,200 | 20,200 | 2 | 202 |
| 2009-09-02 | 22,380 | 22,380 | 19,500 | 20,000 | 99 | 200 |
| 2009-09-01 | 21,990 | 21,990 | 20,190 | 20,580 | 45 | 205.80 |
| 2009-08-31 | 21,690 | 22,000 | 21,690 | 22,000 | 26 | 220 |
| 2009-08-28 | 21,100 | 21,700 | 21,100 | 21,700 | 8 | 217 |
| 2009-08-27 | 21,100 | 21,100 | 21,100 | 21,100 | 1 | 211 |
| 2009-08-26 | 20,020 | 21,100 | 20,020 | 21,100 | 6 | 211 |
| 2009-08-25 | 20,000 | 20,500 | 20,000 | 20,010 | 31 | 200.10 |
| 2009-08-24 | 21,000 | 21,000 | 19,700 | 19,900 | 112 | 199 |
| 2009-08-21 | 20,680 | 20,680 | 20,680 | 20,680 | 1 | 206.80 |
| 2009-08-20 | 21,180 | 21,180 | 20,080 | 20,080 | 43 | 200.80 |
| 2009-08-19 | 20,780 | 22,080 | 20,780 | 22,080 | 10 | 220.80 |
| 2009-08-18 | 20,200 | 20,900 | 20,000 | 20,050 | 113 | 200.50 |
| 2009-08-17 | 20,000 | 21,470 | 20,000 | 20,500 | 25 | 205 |
| 2009-08-14 | 22,390 | 22,390 | 20,000 | 20,300 | 43 | 203 |
| 2009-08-13 | 23,890 | 25,000 | 22,000 | 22,990 | 69 | 229.90 |
| 2009-08-12 | 21,000 | 23,900 | 20,700 | 23,900 | 154 | 239 |
| 2009-08-11 | 23,000 | 23,000 | 20,100 | 20,500 | 439 | 205 |
| 2009-08-10 | 20,000 | 20,000 | 20,000 | 20,000 | 74 | 200 |
| 2009-08-07 | 18,000 | 18,000 | 18,000 | 18,000 | 73 | 180 |
| 2009-08-06 | 16,000 | 16,000 | 16,000 | 16,000 | 22 | 160 |
| 2009-08-04 | 12,000 | 12,000 | 12,000 | 12,000 | 7 | 120 |
| 2009-08-03 | 12,500 | 12,500 | 11,800 | 11,800 | 3 | 118 |
| 2009-07-31 | 12,500 | 12,500 | 12,500 | 12,500 | 5 | 125 |
| 2009-07-28 | 12,700 | 12,700 | 12,700 | 12,700 | 2 | 127 |
| 2009-07-24 | 12,790 | 12,790 | 12,790 | 12,790 | 1 | 127.90 |
| 2009-07-17 | 12,900 | 12,900 | 12,900 | 12,900 | 1 | 129 |
| 2009-07-10 | 12,800 | 12,800 | 12,800 | 12,800 | 27 | 128 |
| 2009-07-09 | 10,500 | 11,500 | 10,500 | 11,500 | 86 | 115 |
| 2009-07-08 | 13,220 | 13,220 | 12,500 | 12,500 | 7 | 125 |
| 2009-07-07 | 13,200 | 13,200 | 13,200 | 13,200 | 2 | 132 |
| 2009-07-06 | 13,100 | 13,900 | 12,100 | 13,900 | 70 | 139 |
| 2009-07-03 | 12,000 | 12,000 | 12,000 | 12,000 | 1 | 120 |
| 2009-07-02 | 12,180 | 12,180 | 12,180 | 12,180 | 1 | 121.80 |
| 2009-07-01 | 12,000 | 12,000 | 12,000 | 12,000 | 8 | 120 |
| 2009-06-30 | 13,900 | 13,900 | 13,900 | 13,900 | 1 | 139 |
| 2009-06-29 | 12,200 | 12,200 | 12,200 | 12,200 | 1 | 122 |
| 2009-06-22 | 12,000 | 12,000 | 12,000 | 12,000 | 7 | 120 |
| 2009-06-18 | 12,000 | 12,900 | 12,000 | 12,010 | 5 | 120.10 |
| 2009-06-17 | 11,500 | 12,100 | 11,500 | 12,000 | 3 | 120 |
| 2009-06-15 | 11,100 | 11,100 | 11,000 | 11,000 | 7 | 110 |
| 2009-06-12 | 12,000 | 12,000 | 12,000 | 12,000 | 6 | 120 |
| 2009-06-11 | 12,000 | 12,000 | 12,000 | 12,000 | 1 | 120 |
| 2009-06-10 | 11,650 | 12,050 | 11,650 | 12,050 | 30 | 120.50 |
| 2009-06-09 | 10,000 | 10,050 | 9,900 | 10,050 | 15 | 100.50 |
| 2009-06-08 | 9,600 | 10,400 | 9,600 | 10,400 | 8 | 104 |
| 2009-06-05 | 9,490 | 9,590 | 9,490 | 9,590 | 4 | 95.90 |
| 2009-06-04 | 9,700 | 9,700 | 9,700 | 9,700 | 7 | 97 |
| 2009-06-01 | 8,800 | 8,810 | 8,800 | 8,810 | 6 | 88.10 |
| 2009-05-29 | 8,710 | 9,200 | 8,710 | 9,200 | 14 | 92 |
| 2009-05-28 | 8,800 | 8,800 | 8,510 | 8,510 | 4 | 85.10 |
| 2009-05-27 | 8,800 | 8,800 | 8,800 | 8,800 | 2 | 88 |
| 2009-05-22 | 8,500 | 8,500 | 8,500 | 8,500 | 23 | 85 |
| 2009-05-21 | 9,400 | 9,400 | 8,600 | 8,600 | 9 | 86 |
| 2009-05-19 | 10,000 | 10,000 | 10,000 | 10,000 | 2 | 100 |
| 2009-05-18 | 9,580 | 9,580 | 9,580 | 9,580 | 1 | 95.80 |
| 2009-05-15 | 8,880 | 8,880 | 8,880 | 8,880 | 9 | 88.80 |
| 2009-05-14 | 8,800 | 8,880 | 8,800 | 8,880 | 2 | 88.80 |
| 2009-05-13 | 10,400 | 10,400 | 10,400 | 10,400 | 1 | 104 |
| 2009-05-12 | 9,810 | 10,800 | 9,810 | 10,800 | 10 | 108 |
| 2009-05-11 | 9,810 | 9,810 | 9,800 | 9,810 | 7 | 98.10 |
| 2009-05-08 | 8,810 | 8,810 | 8,810 | 8,810 | 40 | 88.10 |
| 2009-05-07 | 7,520 | 7,810 | 7,460 | 7,810 | 14 | 78.10 |
| 2009-05-01 | 6,780 | 6,780 | 6,720 | 6,720 | 4 | 67.20 |
| 2009-04-30 | 6,700 | 6,700 | 6,700 | 6,700 | 1 | 67 |
| 2009-04-28 | 6,880 | 6,880 | 6,400 | 6,600 | 8 | 66 |
| 2009-04-24 | 6,700 | 6,800 | 6,600 | 6,800 | 8 | 68 |
| 2009-04-22 | 7,600 | 7,600 | 7,600 | 7,600 | 1 | 76 |
| 2009-04-21 | 7,700 | 7,700 | 7,700 | 7,700 | 1 | 77 |
| 2009-04-15 | 7,600 | 7,600 | 7,600 | 7,600 | 1 | 76 |
| 2009-04-14 | 7,700 | 7,700 | 7,700 | 7,700 | 1 | 77 |
| 2009-04-13 | 6,980 | 7,780 | 6,980 | 7,780 | 8 | 77.80 |
| 2009-04-10 | 6,980 | 6,980 | 6,980 | 6,980 | 54 | 69.80 |
| 2009-04-09 | 6,700 | 6,700 | 6,690 | 6,700 | 39 | 67 |
| 2009-04-08 | 6,340 | 6,340 | 6,320 | 6,320 | 6 | 63.20 |
| 2009-04-07 | 6,300 | 6,300 | 6,300 | 6,300 | 34 | 63 |
| 2009-04-03 | 6,000 | 6,000 | 5,800 | 5,800 | 12 | 58 |
| 2009-03-31 | 6,100 | 6,100 | 6,100 | 6,100 | 2 | 61 |
| 2009-03-30 | 6,550 | 6,550 | 6,300 | 6,300 | 7 | 63 |
| 2009-03-27 | 6,500 | 6,500 | 6,500 | 6,500 | 3 | 65 |
| 2009-03-26 | 6,700 | 6,700 | 6,700 | 6,700 | 35 | 67 |
| 2009-03-25 | 6,400 | 6,700 | 6,400 | 6,700 | 20 | 67 |
| 2009-03-24 | 6,400 | 6,400 | 6,400 | 6,400 | 9 | 64 |
| 2009-03-19 | 6,400 | 6,400 | 6,400 | 6,400 | 2 | 64 |
| 2009-03-18 | 6,400 | 6,400 | 6,400 | 6,400 | 1 | 64 |
| 2009-03-17 | 6,300 | 6,300 | 6,300 | 6,300 | 1 | 63 |
| 2009-03-16 | 5,900 | 6,200 | 5,900 | 6,200 | 8 | 62 |
| 2009-03-13 | 6,100 | 6,100 | 6,100 | 6,100 | 1 | 61 |
| 2009-03-12 | 5,110 | 5,800 | 5,110 | 5,800 | 8 | 58 |
| 2009-03-11 | 5,300 | 5,510 | 5,300 | 5,510 | 19 | 55.10 |
| 2009-03-10 | 6,400 | 6,400 | 5,700 | 5,700 | 59 | 57 |
| 2009-03-09 | 6,450 | 6,450 | 6,200 | 6,200 | 13 | 62 |
| 2009-03-06 | 6,500 | 6,500 | 6,500 | 6,500 | 4 | 65 |
| 2009-03-05 | 6,500 | 6,500 | 6,250 | 6,400 | 11 | 64 |
| 2009-03-04 | 6,600 | 7,000 | 6,410 | 6,410 | 10 | 64.10 |
| 2009-03-03 | 6,100 | 6,500 | 6,100 | 6,500 | 2 | 65 |
| 2009-02-27 | 6,000 | 6,200 | 5,800 | 6,200 | 5 | 62 |
| 2009-02-26 | 5,800 | 6,000 | 5,800 | 5,800 | 5 | 58 |
| 2009-02-18 | 7,000 | 7,000 | 7,000 | 7,000 | 1 | 70 |
| 2009-02-17 | 6,500 | 6,500 | 6,500 | 6,500 | 1 | 65 |
| 2009-02-13 | 7,200 | 7,200 | 7,200 | 7,200 | 1 | 72 |
| 2009-02-10 | 7,490 | 7,490 | 7,490 | 7,490 | 51 | 74.90 |
| 2009-02-09 | 7,500 | 7,500 | 7,350 | 7,460 | 28 | 74.60 |
| 2009-02-06 | 7,500 | 7,500 | 7,320 | 7,400 | 10 | 74 |
| 2009-02-05 | 7,900 | 7,900 | 7,500 | 7,500 | 7 | 75 |
| 2009-01-28 | 7,900 | 7,900 | 7,900 | 7,900 | 1 | 79 |
| 2009-01-20 | 7,090 | 8,500 | 7,000 | 8,500 | 5 | 85 |
| 2009-01-19 | 7,990 | 8,390 | 7,990 | 7,990 | 4 | 79.90 |
| 2009-01-15 | 7,750 | 9,150 | 7,750 | 9,150 | 3 | 91.50 |
| 2009-01-14 | 6,710 | 8,150 | 6,710 | 8,150 | 4 | 81.50 |
| 2009-01-13 | 7,680 | 7,680 | 7,680 | 7,680 | 1 | 76.80 |
| 2009-01-09 | 6,900 | 7,180 | 6,900 | 7,180 | 59 | 71.80 |
| 2009-01-08 | 6,300 | 6,300 | 5,970 | 6,200 | 48 | 62 |
| 2009-01-07 | 6,180 | 6,210 | 6,060 | 6,060 | 17 | 60.60 |
| 2009-01-06 | 6,440 | 6,440 | 6,100 | 6,100 | 10 | 61 |
分割・併合履歴 ： [2013-06-26]1株→100株
