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
2009-12-3023,80023,80023,80023,8001238
2009-12-2923,90023,90023,90023,9002239
2009-12-2821,92023,99021,92023,99035239.90
2009-12-2524,40025,90024,40024,60035246
2009-12-2424,90024,90024,00024,40050244
2009-12-2225,00025,00024,80024,80078248
2009-12-2125,00025,10025,00025,00034250
2009-12-1824,30025,00024,30025,00019250
2009-12-1724,00024,00024,00024,00019240
2009-12-1624,80025,00024,75025,00021250
2009-12-1524,45025,10024,20025,00059250
2009-12-1424,02024,02024,02024,0202240.20
2009-12-1124,50024,50024,39024,40024244
2009-12-1024,99024,99024,38024,38059243.80
2009-12-0923,95024,20023,95024,20017242
2009-12-0823,90024,10023,20023,50029235
2009-12-0723,00023,00023,00023,0005230
2009-12-0423,79023,80023,79023,79039237.90
2009-12-0322,90023,00022,90023,00023230
2009-12-0222,90022,90022,90022,9004229
2009-12-0122,50022,99022,50022,90017229
2009-11-3022,40022,50022,01022,01013220.10
2009-11-2722,40022,40022,00022,00032220
2009-11-2622,50022,70022,50022,7005227
2009-11-2522,50022,50022,50022,5004225
2009-11-2422,99023,00022,25022,2504222.50
2009-11-2022,49022,49022,20022,2002222
2009-11-1922,85022,85022,00022,00011220
2009-11-1823,20023,20022,90023,0004230
2009-11-1724,00024,00024,00024,0001240
2009-11-1224,00024,65024,00024,65021246.50
2009-11-1124,00024,00023,10023,7009237
2009-11-1024,27024,60024,27024,27031242.70
2009-11-0924,10024,28024,10024,2802242.80
2009-11-0624,00024,00023,20024,00057240
2009-11-0523,50024,00023,00024,00028240
2009-11-0423,99023,99023,30023,3003233
2009-11-0223,60023,70023,60023,7002237
2009-10-2923,05023,65023,05023,65025236.50
2009-10-2823,00023,00022,10022,10011221
2009-10-2723,00023,00023,00023,0007230
2009-10-2622,70023,30022,70023,00011230
2009-10-2222,40022,60022,40022,4009224
2009-10-2122,40022,50022,40022,5003225
2009-10-2022,99022,99022,70022,7002227
2009-10-1922,02022,50022,02022,5007225
2009-10-1622,50022,50022,00022,0007220
2009-10-1522,01023,30022,01023,3003233
2009-10-1421,77021,77021,77021,7702217.70
2009-10-1323,29023,29021,50021,50027215
2009-10-0922,00023,30022,00023,30037233
2009-10-0821,81021,81021,50021,5007215
2009-10-0620,50021,69020,31020,31029203.10
2009-10-0520,51020,51020,10020,10010201
2009-10-0220,50021,70020,33020,33022203.30
2009-10-0121,00021,00020,80020,80032208
2009-09-3021,20021,20021,20021,2001212
2009-09-2921,00022,30021,00022,30013223
2009-09-2822,60022,60021,00021,00033210
2009-09-2422,00022,00022,00022,0001220
2009-09-1823,30023,30021,40021,40014214
2009-09-1723,20023,30023,20023,30053233
2009-09-1622,00022,00021,40021,4007214
2009-09-1521,70021,70021,00021,50034215
2009-09-1421,00021,10021,00021,00011210
2009-09-1122,80022,80022,00022,80015228
2009-09-1022,05022,50022,05022,50032225
2009-09-0921,78021,80021,78021,80013218
2009-09-0821,50021,50021,50021,5002215
2009-09-0721,00021,70020,70021,50016215
2009-09-0419,70020,70019,70020,7002207
2009-09-0320,20020,20020,20020,2002202
2009-09-0222,38022,38019,50020,00099200
2009-09-0121,99021,99020,19020,58045205.80
2009-08-3121,69022,00021,69022,00026220
2009-08-2821,10021,70021,10021,7008217
2009-08-2721,10021,10021,10021,1001211
2009-08-2620,02021,10020,02021,1006211
2009-08-2520,00020,50020,00020,01031200.10
2009-08-2421,00021,00019,70019,900112199
2009-08-2120,68020,68020,68020,6801206.80
2009-08-2021,18021,18020,08020,08043200.80
2009-08-1920,78022,08020,78022,08010220.80
2009-08-1820,20020,90020,00020,050113200.50
2009-08-1720,00021,47020,00020,50025205
2009-08-1422,39022,39020,00020,30043203
2009-08-1323,89025,00022,00022,99069229.90
2009-08-1221,00023,90020,70023,900154239
2009-08-1123,00023,00020,10020,500439205
2009-08-1020,00020,00020,00020,00074200
2009-08-0718,00018,00018,00018,00073180
2009-08-0616,00016,00016,00016,00022160
2009-08-0412,00012,00012,00012,0007120
2009-08-0312,50012,50011,80011,8003118
2009-07-3112,50012,50012,50012,5005125
2009-07-2812,70012,70012,70012,7002127
2009-07-2412,79012,79012,79012,7901127.90
2009-07-1712,90012,90012,90012,9001129
2009-07-1012,80012,80012,80012,80027128
2009-07-0910,50011,50010,50011,50086115
2009-07-0813,22013,22012,50012,5007125
2009-07-0713,20013,20013,20013,2002132
2009-07-0613,10013,90012,10013,90070139
2009-07-0312,00012,00012,00012,0001120
2009-07-0212,18012,18012,18012,1801121.80
2009-07-0112,00012,00012,00012,0008120
2009-06-3013,90013,90013,90013,9001139
2009-06-2912,20012,20012,20012,2001122
2009-06-2212,00012,00012,00012,0007120
2009-06-1812,00012,90012,00012,0105120.10
2009-06-1711,50012,10011,50012,0003120
2009-06-1511,10011,10011,00011,0007110
2009-06-1212,00012,00012,00012,0006120
2009-06-1112,00012,00012,00012,0001120
2009-06-1011,65012,05011,65012,05030120.50
2009-06-0910,00010,0509,90010,05015100.50
2009-06-089,60010,4009,60010,4008104
2009-06-059,4909,5909,4909,590495.90
2009-06-049,7009,7009,7009,700797
2009-06-018,8008,8108,8008,810688.10
2009-05-298,7109,2008,7109,2001492
2009-05-288,8008,8008,5108,510485.10
2009-05-278,8008,8008,8008,800288
2009-05-228,5008,5008,5008,5002385
2009-05-219,4009,4008,6008,600986
2009-05-1910,00010,00010,00010,0002100
2009-05-189,5809,5809,5809,580195.80
2009-05-158,8808,8808,8808,880988.80
2009-05-148,8008,8808,8008,880288.80
2009-05-1310,40010,40010,40010,4001104
2009-05-129,81010,8009,81010,80010108
2009-05-119,8109,8109,8009,810798.10
2009-05-088,8108,8108,8108,8104088.10
2009-05-077,5207,8107,4607,8101478.10
2009-05-016,7806,7806,7206,720467.20
2009-04-306,7006,7006,7006,700167
2009-04-286,8806,8806,4006,600866
2009-04-246,7006,8006,6006,800868
2009-04-227,6007,6007,6007,600176
2009-04-217,7007,7007,7007,700177
2009-04-157,6007,6007,6007,600176
2009-04-147,7007,7007,7007,700177
2009-04-136,9807,7806,9807,780877.80
2009-04-106,9806,9806,9806,9805469.80
2009-04-096,7006,7006,6906,7003967
2009-04-086,3406,3406,3206,320663.20
2009-04-076,3006,3006,3006,3003463
2009-04-036,0006,0005,8005,8001258
2009-03-316,1006,1006,1006,100261
2009-03-306,5506,5506,3006,300763
2009-03-276,5006,5006,5006,500365
2009-03-266,7006,7006,7006,7003567
2009-03-256,4006,7006,4006,7002067
2009-03-246,4006,4006,4006,400964
2009-03-196,4006,4006,4006,400264
2009-03-186,4006,4006,4006,400164
2009-03-176,3006,3006,3006,300163
2009-03-165,9006,2005,9006,200862
2009-03-136,1006,1006,1006,100161
2009-03-125,1105,8005,1105,800858
2009-03-115,3005,5105,3005,5101955.10
2009-03-106,4006,4005,7005,7005957
2009-03-096,4506,4506,2006,2001362
2009-03-066,5006,5006,5006,500465
2009-03-056,5006,5006,2506,4001164
2009-03-046,6007,0006,4106,4101064.10
2009-03-036,1006,5006,1006,500265
2009-02-276,0006,2005,8006,200562
2009-02-265,8006,0005,8005,800558
2009-02-187,0007,0007,0007,000170
2009-02-176,5006,5006,5006,500165
2009-02-137,2007,2007,2007,200172
2009-02-107,4907,4907,4907,4905174.90
2009-02-097,5007,5007,3507,4602874.60
2009-02-067,5007,5007,3207,4001074
2009-02-057,9007,9007,5007,500775
2009-01-287,9007,9007,9007,900179
2009-01-207,0908,5007,0008,500585
2009-01-197,9908,3907,9907,990479.90
2009-01-157,7509,1507,7509,150391.50
2009-01-146,7108,1506,7108,150481.50
2009-01-137,6807,6807,6807,680176.80
2009-01-096,9007,1806,9007,1805971.80
2009-01-086,3006,3005,9706,2004862
2009-01-076,1806,2106,0606,0601760.60
2009-01-066,4406,4406,1006,1001061

分割・併合履歴 : [2013-06-26]1株→100株