8996 (株)ハウスフリーダム の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3045,00045,00043,50043,5004435
2011-12-2945,00045,00043,20044,00023440
2011-12-2843,10047,10040,00043,000165430
2011-12-2747,70049,80047,60048,60096486
2011-12-2649,35050,00047,45049,80083498
2011-12-2249,70049,80049,40049,40065494
2011-12-2149,00049,50049,00049,35056493.50
2011-12-2049,50049,50049,10049,40021494
2011-12-1949,00049,80048,50049,20066492
2011-12-1647,90049,00047,90047,90026479
2011-12-1548,10048,10047,80047,80010478
2011-12-1448,30048,30047,90048,3009483
2011-12-1349,00049,00048,20048,20028482
2011-12-1248,95049,00048,50049,00047490
2011-12-0948,90048,90048,50048,80018488
2011-12-0848,70049,00048,30048,90021489
2011-12-0749,20049,20048,20048,50033485
2011-12-0648,10049,10047,80048,50037485
2011-12-0546,80049,10046,80048,10091481
2011-12-0245,20046,60045,20046,20038462
2011-12-0145,50046,05044,90044,90020449
2011-11-3046,00046,70045,50045,50039455
2011-11-2945,50045,65045,50045,6506456.50
2011-11-2844,50045,00044,50045,00017450
2011-11-2544,00044,40044,00044,4007444
2011-11-2244,00044,00044,00044,00046440
2011-11-2144,00044,00044,00044,0009440
2011-11-1844,50044,50044,00044,00023440
2011-11-1745,00045,00044,80044,8002448
2011-11-1544,50045,00043,50045,00013450
2011-11-1444,90045,00042,90043,5009435
2011-11-1144,70044,70044,20044,20018442
2011-11-1045,05045,70044,50045,00017450
2011-11-0945,00045,40045,00045,10017451
2011-11-0845,00045,00045,00045,00010450
2011-11-0745,30045,30045,00045,00027450
2011-11-0444,95045,30044,90045,30016453
2011-11-0245,10045,10045,00045,00011450
2011-11-0145,20045,20045,20045,2002452
2011-10-3144,00045,00044,00044,50027445
2011-10-2744,00044,35044,00044,3506443.50
2011-10-2644,00044,00044,00044,0003440
2011-10-2544,00044,00044,00044,0001440
2011-10-2043,60043,90043,50043,5006435
2011-10-1944,00044,00043,90043,9005439
2011-10-1843,90043,90043,90043,90016439
2011-10-1743,30043,80043,30043,80014438
2011-10-1442,50042,50042,50042,5002425
2011-10-1342,80043,10042,80043,1004431
2011-10-1242,50042,50042,50042,5007425
2011-10-1143,00043,30043,00043,0007430
2011-10-0742,50042,80042,50042,80010428
2011-10-0642,20042,40042,05042,40011424
2011-10-0542,00042,00042,00042,0001420
2011-10-0441,60041,60041,60041,6003416
2011-10-0342,00042,00042,00042,0006420
2011-09-3042,00042,00042,00042,0001420
2011-09-2941,70041,70041,70041,7001417
2011-09-2742,20042,90041,30041,5005415
2011-09-2642,90042,90042,90042,9001429
2011-09-2242,20042,20042,20042,2001422
2011-09-2143,00043,00043,00043,0005430
2011-09-2042,90042,90042,80042,8003428
2011-09-1642,10043,00042,10042,20010422
2011-09-1542,50042,80041,80042,8006428
2011-09-1341,25041,25041,25041,2501412.50
2011-09-0943,25043,25042,70042,70010427
2011-09-0843,00043,00042,90043,0007430
2011-09-0742,50042,50042,50042,5001425
2011-09-0642,50042,50042,50042,50012425
2011-09-0242,50042,55042,50042,50018425
2011-09-0142,50042,50042,50042,50010425
2011-08-3142,10042,50042,10042,50011425
2011-08-3043,00043,00043,00043,0002430
2011-08-2941,50042,00041,50042,0002420
2011-08-2640,50041,00040,50041,0006410
2011-08-2440,85040,85040,85040,8501408.50
2011-08-1740,50041,00040,50041,0006410
2011-08-1641,00041,00041,00041,0001410
2011-08-1541,00041,00040,50040,5005405
2011-08-1140,50040,50040,50040,5008405
2011-08-1042,50042,50042,50042,50016425
2011-08-0939,70040,00039,15039,75027397.50
2011-08-0839,60039,60039,60039,6002396
2011-08-0540,00040,00040,00040,00010400
2011-08-0441,00041,00040,60040,60013406
2011-08-0241,50041,50041,50041,5009415
2011-08-0141,45041,50040,50041,50027415
2011-07-2942,90042,90041,30041,3008413
2011-07-2842,40042,40042,40042,4001424
2011-07-2742,90042,90042,90042,9001429
2011-07-2642,10042,10040,80040,8007408
2011-07-2542,00042,00042,00042,00015420
2011-07-2241,60041,60040,60040,6007406
2011-07-2141,80041,80041,60041,6004416
2011-07-1942,40042,40042,35042,35015423.50
2011-07-1242,40042,40042,40042,4002424
2011-07-0842,55042,55042,00042,00021420
2011-07-0742,90043,00042,20043,00014430
2011-07-0642,60043,00042,60043,0003430
2011-07-0542,55042,55042,55042,5501425.50
2011-07-0442,50042,90042,50042,90014429
2011-07-0141,25041,25041,25041,2502412.50
2011-06-3041,25041,25041,25041,2502412.50
2011-06-2941,80041,80041,80041,8005418
2011-06-2840,85041,80040,85041,8004418
2011-06-2741,00041,00041,00041,0005410
2011-06-2440,60040,60040,60040,6003406
2011-06-2340,30040,30040,30040,3002403
2011-06-2040,30040,30040,00040,30012403
2011-06-1741,00041,00041,00041,0002410
2011-06-1641,70041,70041,00041,00010410
2011-06-1542,10042,10041,60041,6002416
2011-06-1441,80042,20041,50042,10013421
2011-06-1341,00041,50041,00041,5006415
2011-06-1040,95041,00040,95041,00015410
2011-06-0939,90039,90039,80039,8009398
2011-06-0839,05039,05039,05039,0501390.50
2011-06-0740,90040,90039,00039,00018390
2011-06-0641,90041,90039,30039,30018393
2011-06-0339,95040,00039,95040,0003400
2011-06-0239,25039,25039,25039,2504392.50
2011-06-0139,95039,95039,95039,9502399.50
2011-05-3139,95040,00039,50040,0004400
2011-05-3040,00040,00039,60039,60013396
2011-05-2640,00040,00040,00040,0005400
2011-05-2339,50039,50039,50039,5001395
2011-05-2039,50039,50039,50039,5001395
2011-05-1840,90040,90040,90040,9002409
2011-05-1740,00041,00040,00041,0007410
2011-05-1638,15041,80037,30041,80047418
2011-05-1339,60039,60038,50038,50019385
2011-05-1240,10040,60039,60039,60032396
2011-05-1142,00042,00040,00040,60037406
2011-05-1043,25043,25042,80043,00011430
2011-05-0942,50042,60041,50041,50014415
2011-05-0643,40043,40041,90041,9003419
2011-05-0241,00043,50040,60043,50014435
2011-04-2841,20041,50041,05041,50016415
2011-04-2641,70041,70041,50041,5002415
2011-04-2242,00042,00042,00042,0001420
2011-04-2142,00042,00042,00042,0003420
2011-04-2042,50042,50042,50042,5001425
2011-04-1942,10043,50042,10043,5002435
2011-04-1843,00043,50043,00043,5002435
2011-04-1444,30044,30044,30044,3001443
2011-04-1342,60043,60042,50043,60042436
2011-04-1244,25044,25043,50043,5008435
2011-04-1145,00045,00044,95044,95022449.50
2011-04-0845,70045,70044,50044,500127445
2011-04-0741,50041,50041,00041,5004415
2011-04-0639,60042,00039,50042,0007420
2011-04-0539,25039,50039,20039,50018395
2011-04-0442,00042,00038,40038,40022384
2011-04-0141,20041,20041,20041,20012412
2011-03-3141,50041,50041,20041,20010412
2011-03-3042,10042,10042,10042,1007421
2011-03-2942,60042,90041,10041,10043411
2011-03-2839,70040,00039,70039,80013398
2011-03-2540,70040,70040,00040,00014400
2011-03-2442,00042,00040,70040,70015407
2011-03-2342,40042,40041,10041,50010415
2011-03-2240,90041,00039,95041,00032410
2011-03-1837,80039,95037,80039,95019399.50
2011-03-1735,00037,80034,30037,80024378
2011-03-1631,60037,00031,60037,00026370
2011-03-1537,30037,30031,00031,50066315
2011-03-1438,00038,30034,60038,000192380
2011-03-1142,50042,50041,30041,50010415
2011-03-1042,95043,00042,90042,95034429.50
2011-03-0943,00043,00042,70042,7008427
2011-03-0843,30043,80043,00043,00015430
2011-03-0742,00043,00042,00043,000140430
2011-03-0441,25041,70041,25041,7008417
2011-03-0341,55041,90041,55041,9002419
2011-03-0243,00043,00042,20042,20014422
2011-03-0143,00043,00043,00043,00022430
2011-02-2842,00042,00042,00042,0001420
2011-02-2441,50041,50041,30041,30010413
2011-02-2342,50042,50041,35041,3508413.50
2011-02-2241,85042,00041,80041,80017418
2011-02-2142,20042,80041,80041,80066418
2011-02-1843,80043,80042,90043,50015435
2011-02-1744,25044,90044,25044,50031445
2011-02-1641,00043,80041,00043,200107432
2011-02-1540,30041,00040,00040,05021400.50
2011-02-1441,70042,40039,10041,000172410
2011-02-1038,00038,00037,00037,90085379
2011-02-0936,80036,80035,70036,80013368
2011-02-0837,50038,00035,90036,10053361
2011-02-0737,00037,45037,00037,4502374.50
2011-02-0336,50036,60036,00036,0507360.50
2011-02-0236,20036,80036,20036,50011365
2011-01-3135,60036,20035,60036,20045362
2011-01-2835,00035,50034,90034,9009349
2011-01-2734,85034,85034,85034,8502348.50
2011-01-2634,75035,40034,65034,65030346.50
2011-01-2535,00035,30034,80035,00031350
2011-01-2434,65034,90034,60034,8008348
2011-01-2135,30035,30034,90034,90017349
2011-01-2035,70035,90035,70035,9004359
2011-01-1936,50036,50035,20035,20035352
2011-01-1837,00037,00036,50036,5005365
2011-01-1737,00037,10036,70036,70027367
2011-01-1437,45037,50037,00037,00031370
2011-01-1337,60038,00037,00037,50069375
2011-01-1237,95037,95037,50037,50021375
2011-01-1134,95037,00034,70037,00061370
2011-01-0735,00035,00033,90034,40036344
2011-01-0634,50034,50033,70034,50045345
2011-01-0534,00034,00033,10033,80057338
2011-01-0435,80035,80032,90034,000184340

分割・併合履歴 : [2013-06-26]1株→100株