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 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 45,000 | 45,000 | 43,500 | 43,500 | 4 | 435 |
| 2011-12-29 | 45,000 | 45,000 | 43,200 | 44,000 | 23 | 440 |
| 2011-12-28 | 43,100 | 47,100 | 40,000 | 43,000 | 165 | 430 |
| 2011-12-27 | 47,700 | 49,800 | 47,600 | 48,600 | 96 | 486 |
| 2011-12-26 | 49,350 | 50,000 | 47,450 | 49,800 | 83 | 498 |
| 2011-12-22 | 49,700 | 49,800 | 49,400 | 49,400 | 65 | 494 |
| 2011-12-21 | 49,000 | 49,500 | 49,000 | 49,350 | 56 | 493.50 |
| 2011-12-20 | 49,500 | 49,500 | 49,100 | 49,400 | 21 | 494 |
| 2011-12-19 | 49,000 | 49,800 | 48,500 | 49,200 | 66 | 492 |
| 2011-12-16 | 47,900 | 49,000 | 47,900 | 47,900 | 26 | 479 |
| 2011-12-15 | 48,100 | 48,100 | 47,800 | 47,800 | 10 | 478 |
| 2011-12-14 | 48,300 | 48,300 | 47,900 | 48,300 | 9 | 483 |
| 2011-12-13 | 49,000 | 49,000 | 48,200 | 48,200 | 28 | 482 |
| 2011-12-12 | 48,950 | 49,000 | 48,500 | 49,000 | 47 | 490 |
| 2011-12-09 | 48,900 | 48,900 | 48,500 | 48,800 | 18 | 488 |
| 2011-12-08 | 48,700 | 49,000 | 48,300 | 48,900 | 21 | 489 |
| 2011-12-07 | 49,200 | 49,200 | 48,200 | 48,500 | 33 | 485 |
| 2011-12-06 | 48,100 | 49,100 | 47,800 | 48,500 | 37 | 485 |
| 2011-12-05 | 46,800 | 49,100 | 46,800 | 48,100 | 91 | 481 |
| 2011-12-02 | 45,200 | 46,600 | 45,200 | 46,200 | 38 | 462 |
| 2011-12-01 | 45,500 | 46,050 | 44,900 | 44,900 | 20 | 449 |
| 2011-11-30 | 46,000 | 46,700 | 45,500 | 45,500 | 39 | 455 |
| 2011-11-29 | 45,500 | 45,650 | 45,500 | 45,650 | 6 | 456.50 |
| 2011-11-28 | 44,500 | 45,000 | 44,500 | 45,000 | 17 | 450 |
| 2011-11-25 | 44,000 | 44,400 | 44,000 | 44,400 | 7 | 444 |
| 2011-11-22 | 44,000 | 44,000 | 44,000 | 44,000 | 46 | 440 |
| 2011-11-21 | 44,000 | 44,000 | 44,000 | 44,000 | 9 | 440 |
| 2011-11-18 | 44,500 | 44,500 | 44,000 | 44,000 | 23 | 440 |
| 2011-11-17 | 45,000 | 45,000 | 44,800 | 44,800 | 2 | 448 |
| 2011-11-15 | 44,500 | 45,000 | 43,500 | 45,000 | 13 | 450 |
| 2011-11-14 | 44,900 | 45,000 | 42,900 | 43,500 | 9 | 435 |
| 2011-11-11 | 44,700 | 44,700 | 44,200 | 44,200 | 18 | 442 |
| 2011-11-10 | 45,050 | 45,700 | 44,500 | 45,000 | 17 | 450 |
| 2011-11-09 | 45,000 | 45,400 | 45,000 | 45,100 | 17 | 451 |
| 2011-11-08 | 45,000 | 45,000 | 45,000 | 45,000 | 10 | 450 |
| 2011-11-07 | 45,300 | 45,300 | 45,000 | 45,000 | 27 | 450 |
| 2011-11-04 | 44,950 | 45,300 | 44,900 | 45,300 | 16 | 453 |
| 2011-11-02 | 45,100 | 45,100 | 45,000 | 45,000 | 11 | 450 |
| 2011-11-01 | 45,200 | 45,200 | 45,200 | 45,200 | 2 | 452 |
| 2011-10-31 | 44,000 | 45,000 | 44,000 | 44,500 | 27 | 445 |
| 2011-10-27 | 44,000 | 44,350 | 44,000 | 44,350 | 6 | 443.50 |
| 2011-10-26 | 44,000 | 44,000 | 44,000 | 44,000 | 3 | 440 |
| 2011-10-25 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 440 |
| 2011-10-20 | 43,600 | 43,900 | 43,500 | 43,500 | 6 | 435 |
| 2011-10-19 | 44,000 | 44,000 | 43,900 | 43,900 | 5 | 439 |
| 2011-10-18 | 43,900 | 43,900 | 43,900 | 43,900 | 16 | 439 |
| 2011-10-17 | 43,300 | 43,800 | 43,300 | 43,800 | 14 | 438 |
| 2011-10-14 | 42,500 | 42,500 | 42,500 | 42,500 | 2 | 425 |
| 2011-10-13 | 42,800 | 43,100 | 42,800 | 43,100 | 4 | 431 |
| 2011-10-12 | 42,500 | 42,500 | 42,500 | 42,500 | 7 | 425 |
| 2011-10-11 | 43,000 | 43,300 | 43,000 | 43,000 | 7 | 430 |
| 2011-10-07 | 42,500 | 42,800 | 42,500 | 42,800 | 10 | 428 |
| 2011-10-06 | 42,200 | 42,400 | 42,050 | 42,400 | 11 | 424 |
| 2011-10-05 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 420 |
| 2011-10-04 | 41,600 | 41,600 | 41,600 | 41,600 | 3 | 416 |
| 2011-10-03 | 42,000 | 42,000 | 42,000 | 42,000 | 6 | 420 |
| 2011-09-30 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 420 |
| 2011-09-29 | 41,700 | 41,700 | 41,700 | 41,700 | 1 | 417 |
| 2011-09-27 | 42,200 | 42,900 | 41,300 | 41,500 | 5 | 415 |
| 2011-09-26 | 42,900 | 42,900 | 42,900 | 42,900 | 1 | 429 |
| 2011-09-22 | 42,200 | 42,200 | 42,200 | 42,200 | 1 | 422 |
| 2011-09-21 | 43,000 | 43,000 | 43,000 | 43,000 | 5 | 430 |
| 2011-09-20 | 42,900 | 42,900 | 42,800 | 42,800 | 3 | 428 |
| 2011-09-16 | 42,100 | 43,000 | 42,100 | 42,200 | 10 | 422 |
| 2011-09-15 | 42,500 | 42,800 | 41,800 | 42,800 | 6 | 428 |
| 2011-09-13 | 41,250 | 41,250 | 41,250 | 41,250 | 1 | 412.50 |
| 2011-09-09 | 43,250 | 43,250 | 42,700 | 42,700 | 10 | 427 |
| 2011-09-08 | 43,000 | 43,000 | 42,900 | 43,000 | 7 | 430 |
| 2011-09-07 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 425 |
| 2011-09-06 | 42,500 | 42,500 | 42,500 | 42,500 | 12 | 425 |
| 2011-09-02 | 42,500 | 42,550 | 42,500 | 42,500 | 18 | 425 |
| 2011-09-01 | 42,500 | 42,500 | 42,500 | 42,500 | 10 | 425 |
| 2011-08-31 | 42,100 | 42,500 | 42,100 | 42,500 | 11 | 425 |
| 2011-08-30 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 430 |
| 2011-08-29 | 41,500 | 42,000 | 41,500 | 42,000 | 2 | 420 |
| 2011-08-26 | 40,500 | 41,000 | 40,500 | 41,000 | 6 | 410 |
| 2011-08-24 | 40,850 | 40,850 | 40,850 | 40,850 | 1 | 408.50 |
| 2011-08-17 | 40,500 | 41,000 | 40,500 | 41,000 | 6 | 410 |
| 2011-08-16 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
| 2011-08-15 | 41,000 | 41,000 | 40,500 | 40,500 | 5 | 405 |
| 2011-08-11 | 40,500 | 40,500 | 40,500 | 40,500 | 8 | 405 |
| 2011-08-10 | 42,500 | 42,500 | 42,500 | 42,500 | 16 | 425 |
| 2011-08-09 | 39,700 | 40,000 | 39,150 | 39,750 | 27 | 397.50 |
| 2011-08-08 | 39,600 | 39,600 | 39,600 | 39,600 | 2 | 396 |
| 2011-08-05 | 40,000 | 40,000 | 40,000 | 40,000 | 10 | 400 |
| 2011-08-04 | 41,000 | 41,000 | 40,600 | 40,600 | 13 | 406 |
| 2011-08-02 | 41,500 | 41,500 | 41,500 | 41,500 | 9 | 415 |
| 2011-08-01 | 41,450 | 41,500 | 40,500 | 41,500 | 27 | 415 |
| 2011-07-29 | 42,900 | 42,900 | 41,300 | 41,300 | 8 | 413 |
| 2011-07-28 | 42,400 | 42,400 | 42,400 | 42,400 | 1 | 424 |
| 2011-07-27 | 42,900 | 42,900 | 42,900 | 42,900 | 1 | 429 |
| 2011-07-26 | 42,100 | 42,100 | 40,800 | 40,800 | 7 | 408 |
| 2011-07-25 | 42,000 | 42,000 | 42,000 | 42,000 | 15 | 420 |
| 2011-07-22 | 41,600 | 41,600 | 40,600 | 40,600 | 7 | 406 |
| 2011-07-21 | 41,800 | 41,800 | 41,600 | 41,600 | 4 | 416 |
| 2011-07-19 | 42,400 | 42,400 | 42,350 | 42,350 | 15 | 423.50 |
| 2011-07-12 | 42,400 | 42,400 | 42,400 | 42,400 | 2 | 424 |
| 2011-07-08 | 42,550 | 42,550 | 42,000 | 42,000 | 21 | 420 |
| 2011-07-07 | 42,900 | 43,000 | 42,200 | 43,000 | 14 | 430 |
| 2011-07-06 | 42,600 | 43,000 | 42,600 | 43,000 | 3 | 430 |
| 2011-07-05 | 42,550 | 42,550 | 42,550 | 42,550 | 1 | 425.50 |
| 2011-07-04 | 42,500 | 42,900 | 42,500 | 42,900 | 14 | 429 |
| 2011-07-01 | 41,250 | 41,250 | 41,250 | 41,250 | 2 | 412.50 |
| 2011-06-30 | 41,250 | 41,250 | 41,250 | 41,250 | 2 | 412.50 |
| 2011-06-29 | 41,800 | 41,800 | 41,800 | 41,800 | 5 | 418 |
| 2011-06-28 | 40,850 | 41,800 | 40,850 | 41,800 | 4 | 418 |
| 2011-06-27 | 41,000 | 41,000 | 41,000 | 41,000 | 5 | 410 |
| 2011-06-24 | 40,600 | 40,600 | 40,600 | 40,600 | 3 | 406 |
| 2011-06-23 | 40,300 | 40,300 | 40,300 | 40,300 | 2 | 403 |
| 2011-06-20 | 40,300 | 40,300 | 40,000 | 40,300 | 12 | 403 |
| 2011-06-17 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 410 |
| 2011-06-16 | 41,700 | 41,700 | 41,000 | 41,000 | 10 | 410 |
| 2011-06-15 | 42,100 | 42,100 | 41,600 | 41,600 | 2 | 416 |
| 2011-06-14 | 41,800 | 42,200 | 41,500 | 42,100 | 13 | 421 |
| 2011-06-13 | 41,000 | 41,500 | 41,000 | 41,500 | 6 | 415 |
| 2011-06-10 | 40,950 | 41,000 | 40,950 | 41,000 | 15 | 410 |
| 2011-06-09 | 39,900 | 39,900 | 39,800 | 39,800 | 9 | 398 |
| 2011-06-08 | 39,050 | 39,050 | 39,050 | 39,050 | 1 | 390.50 |
| 2011-06-07 | 40,900 | 40,900 | 39,000 | 39,000 | 18 | 390 |
| 2011-06-06 | 41,900 | 41,900 | 39,300 | 39,300 | 18 | 393 |
| 2011-06-03 | 39,950 | 40,000 | 39,950 | 40,000 | 3 | 400 |
| 2011-06-02 | 39,250 | 39,250 | 39,250 | 39,250 | 4 | 392.50 |
| 2011-06-01 | 39,950 | 39,950 | 39,950 | 39,950 | 2 | 399.50 |
| 2011-05-31 | 39,950 | 40,000 | 39,500 | 40,000 | 4 | 400 |
| 2011-05-30 | 40,000 | 40,000 | 39,600 | 39,600 | 13 | 396 |
| 2011-05-26 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 400 |
| 2011-05-23 | 39,500 | 39,500 | 39,500 | 39,500 | 1 | 395 |
| 2011-05-20 | 39,500 | 39,500 | 39,500 | 39,500 | 1 | 395 |
| 2011-05-18 | 40,900 | 40,900 | 40,900 | 40,900 | 2 | 409 |
| 2011-05-17 | 40,000 | 41,000 | 40,000 | 41,000 | 7 | 410 |
| 2011-05-16 | 38,150 | 41,800 | 37,300 | 41,800 | 47 | 418 |
| 2011-05-13 | 39,600 | 39,600 | 38,500 | 38,500 | 19 | 385 |
| 2011-05-12 | 40,100 | 40,600 | 39,600 | 39,600 | 32 | 396 |
| 2011-05-11 | 42,000 | 42,000 | 40,000 | 40,600 | 37 | 406 |
| 2011-05-10 | 43,250 | 43,250 | 42,800 | 43,000 | 11 | 430 |
| 2011-05-09 | 42,500 | 42,600 | 41,500 | 41,500 | 14 | 415 |
| 2011-05-06 | 43,400 | 43,400 | 41,900 | 41,900 | 3 | 419 |
| 2011-05-02 | 41,000 | 43,500 | 40,600 | 43,500 | 14 | 435 |
| 2011-04-28 | 41,200 | 41,500 | 41,050 | 41,500 | 16 | 415 |
| 2011-04-26 | 41,700 | 41,700 | 41,500 | 41,500 | 2 | 415 |
| 2011-04-22 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 420 |
| 2011-04-21 | 42,000 | 42,000 | 42,000 | 42,000 | 3 | 420 |
| 2011-04-20 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 425 |
| 2011-04-19 | 42,100 | 43,500 | 42,100 | 43,500 | 2 | 435 |
| 2011-04-18 | 43,000 | 43,500 | 43,000 | 43,500 | 2 | 435 |
| 2011-04-14 | 44,300 | 44,300 | 44,300 | 44,300 | 1 | 443 |
| 2011-04-13 | 42,600 | 43,600 | 42,500 | 43,600 | 42 | 436 |
| 2011-04-12 | 44,250 | 44,250 | 43,500 | 43,500 | 8 | 435 |
| 2011-04-11 | 45,000 | 45,000 | 44,950 | 44,950 | 22 | 449.50 |
| 2011-04-08 | 45,700 | 45,700 | 44,500 | 44,500 | 127 | 445 |
| 2011-04-07 | 41,500 | 41,500 | 41,000 | 41,500 | 4 | 415 |
| 2011-04-06 | 39,600 | 42,000 | 39,500 | 42,000 | 7 | 420 |
| 2011-04-05 | 39,250 | 39,500 | 39,200 | 39,500 | 18 | 395 |
| 2011-04-04 | 42,000 | 42,000 | 38,400 | 38,400 | 22 | 384 |
| 2011-04-01 | 41,200 | 41,200 | 41,200 | 41,200 | 12 | 412 |
| 2011-03-31 | 41,500 | 41,500 | 41,200 | 41,200 | 10 | 412 |
| 2011-03-30 | 42,100 | 42,100 | 42,100 | 42,100 | 7 | 421 |
| 2011-03-29 | 42,600 | 42,900 | 41,100 | 41,100 | 43 | 411 |
| 2011-03-28 | 39,700 | 40,000 | 39,700 | 39,800 | 13 | 398 |
| 2011-03-25 | 40,700 | 40,700 | 40,000 | 40,000 | 14 | 400 |
| 2011-03-24 | 42,000 | 42,000 | 40,700 | 40,700 | 15 | 407 |
| 2011-03-23 | 42,400 | 42,400 | 41,100 | 41,500 | 10 | 415 |
| 2011-03-22 | 40,900 | 41,000 | 39,950 | 41,000 | 32 | 410 |
| 2011-03-18 | 37,800 | 39,950 | 37,800 | 39,950 | 19 | 399.50 |
| 2011-03-17 | 35,000 | 37,800 | 34,300 | 37,800 | 24 | 378 |
| 2011-03-16 | 31,600 | 37,000 | 31,600 | 37,000 | 26 | 370 |
| 2011-03-15 | 37,300 | 37,300 | 31,000 | 31,500 | 66 | 315 |
| 2011-03-14 | 38,000 | 38,300 | 34,600 | 38,000 | 192 | 380 |
| 2011-03-11 | 42,500 | 42,500 | 41,300 | 41,500 | 10 | 415 |
| 2011-03-10 | 42,950 | 43,000 | 42,900 | 42,950 | 34 | 429.50 |
| 2011-03-09 | 43,000 | 43,000 | 42,700 | 42,700 | 8 | 427 |
| 2011-03-08 | 43,300 | 43,800 | 43,000 | 43,000 | 15 | 430 |
| 2011-03-07 | 42,000 | 43,000 | 42,000 | 43,000 | 140 | 430 |
| 2011-03-04 | 41,250 | 41,700 | 41,250 | 41,700 | 8 | 417 |
| 2011-03-03 | 41,550 | 41,900 | 41,550 | 41,900 | 2 | 419 |
| 2011-03-02 | 43,000 | 43,000 | 42,200 | 42,200 | 14 | 422 |
| 2011-03-01 | 43,000 | 43,000 | 43,000 | 43,000 | 22 | 430 |
| 2011-02-28 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 420 |
| 2011-02-24 | 41,500 | 41,500 | 41,300 | 41,300 | 10 | 413 |
| 2011-02-23 | 42,500 | 42,500 | 41,350 | 41,350 | 8 | 413.50 |
| 2011-02-22 | 41,850 | 42,000 | 41,800 | 41,800 | 17 | 418 |
| 2011-02-21 | 42,200 | 42,800 | 41,800 | 41,800 | 66 | 418 |
| 2011-02-18 | 43,800 | 43,800 | 42,900 | 43,500 | 15 | 435 |
| 2011-02-17 | 44,250 | 44,900 | 44,250 | 44,500 | 31 | 445 |
| 2011-02-16 | 41,000 | 43,800 | 41,000 | 43,200 | 107 | 432 |
| 2011-02-15 | 40,300 | 41,000 | 40,000 | 40,050 | 21 | 400.50 |
| 2011-02-14 | 41,700 | 42,400 | 39,100 | 41,000 | 172 | 410 |
| 2011-02-10 | 38,000 | 38,000 | 37,000 | 37,900 | 85 | 379 |
| 2011-02-09 | 36,800 | 36,800 | 35,700 | 36,800 | 13 | 368 |
| 2011-02-08 | 37,500 | 38,000 | 35,900 | 36,100 | 53 | 361 |
| 2011-02-07 | 37,000 | 37,450 | 37,000 | 37,450 | 2 | 374.50 |
| 2011-02-03 | 36,500 | 36,600 | 36,000 | 36,050 | 7 | 360.50 |
| 2011-02-02 | 36,200 | 36,800 | 36,200 | 36,500 | 11 | 365 |
| 2011-01-31 | 35,600 | 36,200 | 35,600 | 36,200 | 45 | 362 |
| 2011-01-28 | 35,000 | 35,500 | 34,900 | 34,900 | 9 | 349 |
| 2011-01-27 | 34,850 | 34,850 | 34,850 | 34,850 | 2 | 348.50 |
| 2011-01-26 | 34,750 | 35,400 | 34,650 | 34,650 | 30 | 346.50 |
| 2011-01-25 | 35,000 | 35,300 | 34,800 | 35,000 | 31 | 350 |
| 2011-01-24 | 34,650 | 34,900 | 34,600 | 34,800 | 8 | 348 |
| 2011-01-21 | 35,300 | 35,300 | 34,900 | 34,900 | 17 | 349 |
| 2011-01-20 | 35,700 | 35,900 | 35,700 | 35,900 | 4 | 359 |
| 2011-01-19 | 36,500 | 36,500 | 35,200 | 35,200 | 35 | 352 |
| 2011-01-18 | 37,000 | 37,000 | 36,500 | 36,500 | 5 | 365 |
| 2011-01-17 | 37,000 | 37,100 | 36,700 | 36,700 | 27 | 367 |
| 2011-01-14 | 37,450 | 37,500 | 37,000 | 37,000 | 31 | 370 |
| 2011-01-13 | 37,600 | 38,000 | 37,000 | 37,500 | 69 | 375 |
| 2011-01-12 | 37,950 | 37,950 | 37,500 | 37,500 | 21 | 375 |
| 2011-01-11 | 34,950 | 37,000 | 34,700 | 37,000 | 61 | 370 |
| 2011-01-07 | 35,000 | 35,000 | 33,900 | 34,400 | 36 | 344 |
| 2011-01-06 | 34,500 | 34,500 | 33,700 | 34,500 | 45 | 345 |
| 2011-01-05 | 34,000 | 34,000 | 33,100 | 33,800 | 57 | 338 |
| 2011-01-04 | 35,800 | 35,800 | 32,900 | 34,000 | 184 | 340 |
分割・併合履歴 ： [2013-06-26]1株→100株
