8996 (株)ハウスフリーダム の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 40,900 | 41,150 | 40,900 | 41,000 | 26 | 410 |
| 2012-12-27 | 40,750 | 41,300 | 40,750 | 41,100 | 25 | 411 |
| 2012-12-26 | 38,850 | 41,300 | 38,150 | 40,700 | 129 | 407 |
| 2012-12-25 | 42,100 | 42,950 | 42,100 | 42,950 | 141 | 429.50 |
| 2012-12-21 | 42,100 | 42,800 | 41,900 | 42,100 | 100 | 421 |
| 2012-12-20 | 42,250 | 42,500 | 42,100 | 42,100 | 35 | 421 |
| 2012-12-19 | 42,150 | 42,750 | 42,100 | 42,100 | 73 | 421 |
| 2012-12-18 | 42,400 | 42,900 | 42,000 | 42,500 | 44 | 425 |
| 2012-12-17 | 43,100 | 43,100 | 41,100 | 42,800 | 61 | 428 |
| 2012-12-14 | 43,000 | 43,450 | 42,700 | 43,100 | 58 | 431 |
| 2012-12-13 | 43,550 | 43,550 | 43,000 | 43,000 | 24 | 430 |
| 2012-12-12 | 43,900 | 43,900 | 43,000 | 43,600 | 38 | 436 |
| 2012-12-11 | 44,000 | 44,450 | 43,000 | 43,200 | 42 | 432 |
| 2012-12-10 | 44,450 | 44,550 | 44,000 | 44,000 | 26 | 440 |
| 2012-12-07 | 43,900 | 44,600 | 43,900 | 44,000 | 19 | 440 |
| 2012-12-06 | 43,100 | 44,000 | 43,100 | 43,950 | 45 | 439.50 |
| 2012-12-05 | 45,500 | 45,500 | 43,600 | 45,000 | 29 | 450 |
| 2012-12-04 | 45,800 | 45,800 | 45,000 | 45,500 | 17 | 455 |
| 2012-12-03 | 45,250 | 45,250 | 45,000 | 45,200 | 7 | 452 |
| 2012-11-30 | 45,400 | 45,500 | 45,000 | 45,500 | 34 | 455 |
| 2012-11-29 | 44,750 | 46,000 | 44,750 | 45,500 | 58 | 455 |
| 2012-11-28 | 44,000 | 45,000 | 43,950 | 44,750 | 22 | 447.50 |
| 2012-11-27 | 43,500 | 43,950 | 43,100 | 43,800 | 13 | 438 |
| 2012-11-26 | 43,100 | 43,600 | 43,100 | 43,600 | 7 | 436 |
| 2012-11-22 | 43,500 | 43,950 | 42,400 | 43,600 | 33 | 436 |
| 2012-11-21 | 42,300 | 43,550 | 42,300 | 43,550 | 15 | 435.50 |
| 2012-11-20 | 42,300 | 42,300 | 41,900 | 42,300 | 28 | 423 |
| 2012-11-19 | 42,800 | 42,800 | 42,000 | 42,300 | 30 | 423 |
| 2012-11-16 | 42,850 | 42,850 | 42,600 | 42,850 | 9 | 428.50 |
| 2012-11-15 | 42,400 | 42,900 | 42,400 | 42,500 | 13 | 425 |
| 2012-11-14 | 41,200 | 41,700 | 40,300 | 41,700 | 21 | 417 |
| 2012-11-13 | 43,050 | 43,050 | 40,200 | 41,600 | 46 | 416 |
| 2012-11-12 | 43,400 | 44,000 | 42,600 | 44,000 | 60 | 440 |
| 2012-11-09 | 47,600 | 47,600 | 47,550 | 47,600 | 22 | 476 |
| 2012-11-08 | 47,500 | 47,600 | 46,600 | 47,600 | 28 | 476 |
| 2012-11-07 | 47,200 | 47,300 | 47,200 | 47,200 | 4 | 472 |
| 2012-11-05 | 47,850 | 47,850 | 47,500 | 47,500 | 4 | 475 |
| 2012-11-02 | 47,700 | 48,000 | 47,700 | 48,000 | 21 | 480 |
| 2012-11-01 | 47,100 | 47,100 | 47,100 | 47,100 | 5 | 471 |
| 2012-10-31 | 46,700 | 47,800 | 46,700 | 47,800 | 15 | 478 |
| 2012-10-29 | 46,900 | 46,900 | 46,700 | 46,900 | 9 | 469 |
| 2012-10-26 | 46,500 | 46,500 | 46,500 | 46,500 | 13 | 465 |
| 2012-10-25 | 46,500 | 46,500 | 46,500 | 46,500 | 7 | 465 |
| 2012-10-24 | 46,500 | 46,500 | 46,500 | 46,500 | 12 | 465 |
| 2012-10-23 | 46,500 | 46,500 | 46,500 | 46,500 | 5 | 465 |
| 2012-10-22 | 46,400 | 46,400 | 46,400 | 46,400 | 3 | 464 |
| 2012-10-19 | 46,000 | 46,000 | 46,000 | 46,000 | 5 | 460 |
| 2012-10-18 | 46,700 | 47,000 | 45,400 | 45,500 | 14 | 455 |
| 2012-10-17 | 45,400 | 45,400 | 45,400 | 45,400 | 1 | 454 |
| 2012-10-16 | 45,200 | 45,200 | 45,200 | 45,200 | 1 | 452 |
| 2012-10-15 | 46,400 | 46,400 | 46,000 | 46,100 | 7 | 461 |
| 2012-10-12 | 45,000 | 45,100 | 45,000 | 45,100 | 5 | 451 |
| 2012-10-11 | 45,100 | 45,100 | 45,100 | 45,100 | 2 | 451 |
| 2012-10-10 | 45,000 | 45,500 | 44,700 | 45,500 | 28 | 455 |
| 2012-10-09 | 45,900 | 47,000 | 45,000 | 45,000 | 30 | 450 |
| 2012-10-05 | 45,200 | 45,400 | 45,200 | 45,300 | 12 | 453 |
| 2012-10-03 | 45,700 | 45,700 | 45,300 | 45,300 | 14 | 453 |
| 2012-10-02 | 45,700 | 45,700 | 45,700 | 45,700 | 6 | 457 |
| 2012-10-01 | 46,100 | 46,100 | 45,700 | 45,700 | 9 | 457 |
| 2012-09-28 | 46,450 | 46,450 | 45,700 | 45,700 | 4 | 457 |
| 2012-09-27 | 45,900 | 45,900 | 45,800 | 45,800 | 8 | 458 |
| 2012-09-26 | 46,450 | 46,450 | 45,800 | 45,800 | 14 | 458 |
| 2012-09-25 | 46,000 | 46,000 | 46,000 | 46,000 | 16 | 460 |
| 2012-09-24 | 46,400 | 46,400 | 46,400 | 46,400 | 11 | 464 |
| 2012-09-21 | 46,400 | 46,400 | 46,400 | 46,400 | 1 | 464 |
| 2012-09-20 | 46,500 | 46,500 | 46,400 | 46,400 | 11 | 464 |
| 2012-09-19 | 46,500 | 46,500 | 46,500 | 46,500 | 2 | 465 |
| 2012-09-14 | 46,000 | 46,000 | 45,800 | 45,800 | 52 | 458 |
| 2012-09-13 | 46,000 | 46,100 | 46,000 | 46,100 | 17 | 461 |
| 2012-09-12 | 46,000 | 46,000 | 46,000 | 46,000 | 2 | 460 |
| 2012-09-11 | 46,000 | 46,000 | 46,000 | 46,000 | 5 | 460 |
| 2012-09-10 | 46,050 | 46,100 | 45,800 | 46,100 | 35 | 461 |
| 2012-09-07 | 46,050 | 46,050 | 46,000 | 46,050 | 5 | 460.50 |
| 2012-09-06 | 46,000 | 46,000 | 46,000 | 46,000 | 10 | 460 |
| 2012-09-05 | 46,000 | 46,000 | 45,000 | 45,000 | 4 | 450 |
| 2012-08-31 | 46,000 | 46,700 | 46,000 | 46,700 | 2 | 467 |
| 2012-08-29 | 45,300 | 45,300 | 45,300 | 45,300 | 7 | 453 |
| 2012-08-28 | 45,300 | 45,300 | 45,300 | 45,300 | 2 | 453 |
| 2012-08-27 | 45,300 | 45,300 | 45,300 | 45,300 | 5 | 453 |
| 2012-08-22 | 46,100 | 47,100 | 46,100 | 46,100 | 13 | 461 |
| 2012-08-21 | 45,200 | 45,200 | 45,200 | 45,200 | 1 | 452 |
| 2012-08-20 | 45,200 | 45,250 | 45,200 | 45,200 | 11 | 452 |
| 2012-08-17 | 44,350 | 44,900 | 44,350 | 44,900 | 13 | 449 |
| 2012-08-15 | 44,500 | 44,900 | 44,400 | 44,900 | 8 | 449 |
| 2012-08-14 | 44,300 | 44,900 | 44,300 | 44,900 | 3 | 449 |
| 2012-08-13 | 44,300 | 45,000 | 44,100 | 44,300 | 23 | 443 |
| 2012-08-10 | 46,500 | 47,000 | 46,300 | 46,300 | 28 | 463 |
| 2012-08-09 | 46,650 | 46,650 | 46,500 | 46,500 | 6 | 465 |
| 2012-08-08 | 46,300 | 46,500 | 46,300 | 46,300 | 12 | 463 |
| 2012-08-07 | 46,100 | 46,200 | 46,100 | 46,100 | 13 | 461 |
| 2012-08-06 | 46,100 | 46,100 | 46,100 | 46,100 | 11 | 461 |
| 2012-08-03 | 46,100 | 46,200 | 46,100 | 46,200 | 3 | 462 |
| 2012-08-02 | 46,000 | 46,000 | 46,000 | 46,000 | 5 | 460 |
| 2012-08-01 | 46,000 | 46,050 | 46,000 | 46,000 | 10 | 460 |
| 2012-07-31 | 46,050 | 46,050 | 46,050 | 46,050 | 5 | 460.50 |
| 2012-07-30 | 46,050 | 46,050 | 46,050 | 46,050 | 1 | 460.50 |
| 2012-07-27 | 46,100 | 46,100 | 46,050 | 46,100 | 21 | 461 |
| 2012-07-26 | 46,400 | 46,450 | 46,000 | 46,000 | 6 | 460 |
| 2012-07-25 | 46,000 | 46,000 | 45,900 | 45,900 | 20 | 459 |
| 2012-07-24 | 46,000 | 46,000 | 45,850 | 45,850 | 11 | 458.50 |
| 2012-07-23 | 45,700 | 46,000 | 45,700 | 46,000 | 7 | 460 |
| 2012-07-20 | 45,700 | 45,700 | 45,700 | 45,700 | 2 | 457 |
| 2012-07-19 | 46,200 | 46,200 | 46,200 | 46,200 | 6 | 462 |
| 2012-07-18 | 45,700 | 46,000 | 45,700 | 45,700 | 15 | 457 |
| 2012-07-17 | 45,500 | 45,800 | 45,500 | 45,500 | 19 | 455 |
| 2012-07-13 | 45,400 | 45,600 | 45,350 | 45,500 | 78 | 455 |
| 2012-07-11 | 45,300 | 45,300 | 45,300 | 45,300 | 10 | 453 |
| 2012-07-10 | 47,700 | 47,700 | 45,600 | 45,600 | 9 | 456 |
| 2012-07-09 | 45,500 | 45,800 | 45,000 | 45,750 | 36 | 457.50 |
| 2012-07-06 | 45,300 | 45,950 | 45,300 | 45,600 | 25 | 456 |
| 2012-07-05 | 45,300 | 45,400 | 45,200 | 45,300 | 26 | 453 |
| 2012-07-04 | 45,200 | 45,300 | 45,200 | 45,300 | 11 | 453 |
| 2012-07-03 | 45,100 | 45,200 | 45,100 | 45,200 | 6 | 452 |
| 2012-07-02 | 45,000 | 45,000 | 45,000 | 45,000 | 10 | 450 |
| 2012-06-27 | 45,000 | 45,000 | 44,800 | 45,000 | 16 | 450 |
| 2012-06-26 | 45,050 | 45,050 | 45,000 | 45,000 | 11 | 450 |
| 2012-06-25 | 45,000 | 45,100 | 45,000 | 45,100 | 2 | 451 |
| 2012-06-22 | 45,000 | 45,000 | 45,000 | 45,000 | 6 | 450 |
| 2012-06-21 | 45,100 | 45,100 | 45,100 | 45,100 | 10 | 451 |
| 2012-06-20 | 45,750 | 45,750 | 45,750 | 45,750 | 1 | 457.50 |
| 2012-06-18 | 44,200 | 44,200 | 44,200 | 44,200 | 2 | 442 |
| 2012-06-15 | 44,100 | 44,100 | 44,100 | 44,100 | 1 | 441 |
| 2012-06-13 | 44,800 | 44,800 | 44,800 | 44,800 | 1 | 448 |
| 2012-06-11 | 44,200 | 45,000 | 44,200 | 44,600 | 25 | 446 |
| 2012-06-08 | 45,600 | 45,850 | 45,600 | 45,850 | 10 | 458.50 |
| 2012-06-07 | 44,500 | 45,500 | 44,500 | 45,500 | 9 | 455 |
| 2012-06-06 | 44,400 | 44,400 | 44,400 | 44,400 | 4 | 444 |
| 2012-06-05 | 44,000 | 44,200 | 44,000 | 44,200 | 12 | 442 |
| 2012-06-04 | 44,500 | 44,500 | 44,000 | 44,000 | 12 | 440 |
| 2012-06-01 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2012-05-29 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2012-05-22 | 43,700 | 43,700 | 43,700 | 43,700 | 5 | 437 |
| 2012-05-18 | 43,300 | 43,300 | 43,300 | 43,300 | 1 | 433 |
| 2012-05-17 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 440 |
| 2012-05-16 | 43,800 | 43,800 | 43,800 | 43,800 | 10 | 438 |
| 2012-05-15 | 45,500 | 45,500 | 43,800 | 43,800 | 29 | 438 |
| 2012-05-14 | 46,000 | 46,050 | 45,650 | 45,650 | 21 | 456.50 |
| 2012-05-11 | 46,350 | 46,350 | 45,550 | 45,800 | 18 | 458 |
| 2012-05-10 | 46,400 | 46,550 | 46,200 | 46,350 | 26 | 463.50 |
| 2012-05-09 | 47,400 | 47,400 | 46,550 | 46,550 | 14 | 465.50 |
| 2012-05-08 | 46,200 | 46,200 | 46,200 | 46,200 | 2 | 462 |
| 2012-05-07 | 46,750 | 46,750 | 46,200 | 46,200 | 7 | 462 |
| 2012-05-02 | 47,500 | 47,500 | 47,500 | 47,500 | 7 | 475 |
| 2012-05-01 | 47,500 | 47,500 | 46,800 | 46,800 | 8 | 468 |
| 2012-04-27 | 46,200 | 47,000 | 46,200 | 47,000 | 4 | 470 |
| 2012-04-25 | 46,900 | 46,900 | 46,200 | 46,200 | 8 | 462 |
| 2012-04-24 | 46,200 | 46,200 | 44,800 | 44,800 | 31 | 448 |
| 2012-04-23 | 47,000 | 47,000 | 46,200 | 46,200 | 45 | 462 |
| 2012-04-20 | 47,200 | 47,200 | 46,200 | 46,900 | 33 | 469 |
| 2012-04-19 | 47,700 | 47,700 | 47,200 | 47,200 | 6 | 472 |
| 2012-04-18 | 47,200 | 47,600 | 47,000 | 47,000 | 15 | 470 |
| 2012-04-17 | 48,000 | 48,700 | 48,000 | 48,700 | 8 | 487 |
| 2012-04-16 | 48,000 | 48,000 | 47,200 | 47,200 | 11 | 472 |
| 2012-04-13 | 48,000 | 48,000 | 48,000 | 48,000 | 4 | 480 |
| 2012-04-11 | 48,900 | 48,900 | 48,000 | 48,000 | 6 | 480 |
| 2012-04-10 | 49,400 | 49,400 | 49,400 | 49,400 | 98 | 494 |
| 2012-04-09 | 47,400 | 48,000 | 47,200 | 48,000 | 17 | 480 |
| 2012-04-06 | 47,500 | 47,500 | 47,500 | 47,500 | 7 | 475 |
| 2012-04-05 | 47,850 | 47,850 | 46,850 | 46,850 | 9 | 468.50 |
| 2012-04-04 | 47,500 | 47,500 | 47,500 | 47,500 | 5 | 475 |
| 2012-04-03 | 47,500 | 47,500 | 47,000 | 47,500 | 16 | 475 |
| 2012-04-02 | 46,850 | 47,900 | 46,500 | 47,900 | 27 | 479 |
| 2012-03-30 | 46,900 | 46,900 | 46,500 | 46,500 | 26 | 465 |
| 2012-03-29 | 47,950 | 47,950 | 46,500 | 47,000 | 39 | 470 |
| 2012-03-28 | 46,500 | 47,400 | 46,000 | 47,400 | 44 | 474 |
| 2012-03-27 | 46,300 | 47,950 | 46,000 | 47,950 | 24 | 479.50 |
| 2012-03-26 | 47,100 | 48,900 | 46,000 | 48,000 | 29 | 480 |
| 2012-03-23 | 48,400 | 48,400 | 47,100 | 47,100 | 2 | 471 |
| 2012-03-22 | 47,000 | 48,300 | 46,700 | 48,300 | 15 | 483 |
| 2012-03-21 | 48,200 | 48,200 | 47,200 | 47,200 | 13 | 472 |
| 2012-03-19 | 47,500 | 48,300 | 47,500 | 48,300 | 18 | 483 |
| 2012-03-16 | 48,300 | 48,500 | 47,500 | 48,500 | 16 | 485 |
| 2012-03-15 | 48,500 | 48,500 | 48,100 | 48,300 | 4 | 483 |
| 2012-03-14 | 47,300 | 48,500 | 47,200 | 48,500 | 32 | 485 |
| 2012-03-13 | 47,800 | 47,800 | 47,500 | 47,500 | 10 | 475 |
| 2012-03-12 | 47,900 | 47,900 | 47,900 | 47,900 | 3 | 479 |
| 2012-03-09 | 47,900 | 47,900 | 47,900 | 47,900 | 9 | 479 |
| 2012-03-08 | 47,500 | 47,500 | 47,000 | 47,500 | 13 | 475 |
| 2012-03-07 | 47,700 | 47,700 | 47,500 | 47,500 | 9 | 475 |
| 2012-03-06 | 47,900 | 47,900 | 46,300 | 47,900 | 24 | 479 |
| 2012-03-05 | 47,000 | 47,200 | 47,000 | 47,200 | 34 | 472 |
| 2012-03-02 | 45,700 | 46,450 | 45,500 | 46,450 | 14 | 464.50 |
| 2012-03-01 | 45,700 | 45,700 | 45,700 | 45,700 | 1 | 457 |
| 2012-02-29 | 45,100 | 45,100 | 45,000 | 45,000 | 8 | 450 |
| 2012-02-28 | 45,300 | 45,500 | 44,800 | 45,500 | 42 | 455 |
| 2012-02-27 | 45,800 | 45,800 | 45,000 | 45,000 | 8 | 450 |
| 2012-02-24 | 45,000 | 45,500 | 45,000 | 45,500 | 4 | 455 |
| 2012-02-23 | 45,000 | 45,000 | 44,300 | 44,300 | 12 | 443 |
| 2012-02-21 | 45,150 | 45,150 | 45,150 | 45,150 | 1 | 451.50 |
| 2012-02-20 | 45,000 | 45,000 | 43,750 | 43,750 | 10 | 437.50 |
| 2012-02-17 | 45,000 | 45,000 | 45,000 | 45,000 | 4 | 450 |
| 2012-02-16 | 44,000 | 44,000 | 43,400 | 44,000 | 4 | 440 |
| 2012-02-15 | 44,000 | 44,000 | 43,500 | 43,500 | 3 | 435 |
| 2012-02-14 | 43,100 | 45,000 | 43,100 | 44,000 | 21 | 440 |
| 2012-02-13 | 44,100 | 44,100 | 43,000 | 43,100 | 55 | 431 |
| 2012-02-10 | 47,100 | 48,500 | 46,500 | 48,500 | 59 | 485 |
| 2012-02-09 | 45,700 | 47,800 | 45,700 | 47,800 | 66 | 478 |
| 2012-02-08 | 45,000 | 46,000 | 44,500 | 45,500 | 76 | 455 |
| 2012-02-07 | 44,900 | 45,000 | 44,500 | 44,500 | 51 | 445 |
| 2012-02-06 | 42,800 | 45,000 | 42,800 | 44,500 | 46 | 445 |
| 2012-02-03 | 42,000 | 42,750 | 42,000 | 42,750 | 41 | 427.50 |
| 2012-02-02 | 42,500 | 42,500 | 42,500 | 42,500 | 9 | 425 |
| 2012-02-01 | 42,100 | 42,100 | 41,550 | 41,550 | 2 | 415.50 |
| 2012-01-31 | 42,500 | 42,500 | 41,200 | 42,100 | 10 | 421 |
| 2012-01-30 | 42,000 | 42,600 | 42,000 | 42,600 | 15 | 426 |
| 2012-01-27 | 40,800 | 40,900 | 40,800 | 40,900 | 6 | 409 |
| 2012-01-26 | 41,300 | 41,500 | 41,200 | 41,500 | 9 | 415 |
| 2012-01-25 | 42,000 | 42,500 | 41,500 | 42,000 | 18 | 420 |
| 2012-01-24 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 420 |
| 2012-01-23 | 42,700 | 42,700 | 42,500 | 42,500 | 12 | 425 |
| 2012-01-20 | 40,500 | 40,600 | 40,500 | 40,600 | 12 | 406 |
| 2012-01-19 | 40,800 | 40,800 | 40,800 | 40,800 | 18 | 408 |
| 2012-01-18 | 40,800 | 40,800 | 40,800 | 40,800 | 11 | 408 |
| 2012-01-17 | 41,500 | 41,700 | 40,500 | 41,700 | 9 | 417 |
| 2012-01-16 | 40,700 | 41,700 | 40,700 | 41,700 | 8 | 417 |
| 2012-01-13 | 40,500 | 41,200 | 40,500 | 41,200 | 7 | 412 |
| 2012-01-12 | 41,000 | 41,000 | 40,300 | 40,300 | 31 | 403 |
| 2012-01-11 | 40,500 | 42,300 | 40,500 | 42,000 | 17 | 420 |
| 2012-01-10 | 41,400 | 41,400 | 41,100 | 41,100 | 15 | 411 |
| 2012-01-06 | 40,000 | 41,000 | 40,000 | 40,700 | 23 | 407 |
| 2012-01-05 | 42,000 | 42,000 | 40,000 | 40,000 | 50 | 400 |
| 2012-01-04 | 43,400 | 43,400 | 41,300 | 41,400 | 54 | 414 |
分割・併合履歴 ： [2013-06-26]1株→100株
