8996 (株)ハウスフリーダムの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	444	449	440	442	7,600	442
2013-12-27	435	441	431	441	9,600	441
2013-12-26	425	445	424	445	24,200	445
2013-12-25	466	471	461	469	17,300	469
2013-12-24	467	468	464	466	21,400	466
2013-12-20	467	470	464	467	9,400	467
2013-12-19	468	473	466	468	7,500	468
2013-12-18	462	469	460	466	4,400	466
2013-12-17	469	469	459	461	7,000	461
2013-12-16	470	474	469	470	6,400	470
2013-12-13	471	474	469	470	2,200	470
2013-12-12	470	476	469	471	2,200	471
2013-12-11	472	472	470	470	4,500	470
2013-12-10	473	476	472	473	3,000	473
2013-12-09	479	479	470	471	2,500	471
2013-12-06	480	480	473	475	800	475
2013-12-05	474	475	472	472	1,200	472
2013-12-04	472	480	470	471	5,600	471
2013-12-03	474	476	470	470	4,400	470
2013-12-02	478	478	474	476	3,100	476
2013-11-29	478	480	476	476	1,400	476
2013-11-28	476	478	473	478	2,000	478
2013-11-27	476	476	474	474	400	474
2013-11-26	474	479	474	478	1,100	478
2013-11-25	480	480	479	480	1,000	480
2013-11-22	479	479	475	475	1,900	475
2013-11-21	478	485	478	478	2,000	478
2013-11-20	480	482	478	478	2,100	478
2013-11-19	482	482	480	480	11,800	480
2013-11-18	483	483	477	477	800	477
2013-11-15	478	480	478	479	800	479
2013-11-14	478	478	475	475	700	475
2013-11-13	480	482	474	482	2,000	482
2013-11-12	480	480	475	480	1,900	480
2013-11-11	482	482	482	482	2,300	482
2013-11-08	482	482	481	481	1,000	481
2013-11-07	476	481	472	481	600	481
2013-11-06	483	483	472	472	800	472
2013-11-05	473	473	473	473	1,100	473
2013-11-01	474	475	470	475	3,900	475
2013-10-31	471	475	471	475	3,200	475
2013-10-30	473	481	473	477	800	477
2013-10-29	471	480	471	480	900	480
2013-10-28	478	478	469	469	1,000	469
2013-10-25	484	484	455	474	7,900	474
2013-10-24	488	488	484	484	900	484
2013-10-23	466	491	466	491	8,600	491
2013-10-22	466	466	461	461	1,200	461
2013-10-21	453	463	453	463	2,000	463
2013-10-18	461	463	449	457	9,400	457
2013-10-17	462	465	462	465	700	465
2013-10-16	459	470	459	470	1,100	470
2013-10-15	463	464	463	463	700	463
2013-10-11	463	463	458	463	500	463
2013-10-10	465	465	453	455	2,400	455
2013-10-09	459	459	450	457	2,300	457
2013-10-08	450	458	450	458	400	458
2013-10-07	459	459	445	450	2,900	450
2013-10-04	453	458	445	445	4,000	445
2013-10-03	465	465	465	465	200	465
2013-10-02	462	466	460	466	2,500	466
2013-10-01	460	460	460	460	1,000	460
2013-09-30	464	464	457	464	3,900	464
2013-09-27	457	457	457	457	100	457
2013-09-26	454	460	454	460	200	460
2013-09-25	460	461	450	450	2,800	450
2013-09-24	463	468	451	451	4,300	451
2013-09-20	460	463	457	457	1,900	457
2013-09-19	460	460	460	460	2,100	460
2013-09-18	460	460	460	460	200	460
2013-09-17	464	468	455	455	1,500	455
2013-09-13	462	462	462	462	100	462
2013-09-12	460	460	460	460	400	460
2013-09-11	463	463	463	463	100	463
2013-09-10	463	463	463	463	1,100	463
2013-09-09	455	458	450	451	1,300	451
2013-09-05	448	448	446	446	200	446
2013-09-04	450	450	450	450	300	450
2013-09-03	450	450	450	450	300	450
2013-09-02	450	450	450	450	800	450
2013-08-30	450	450	450	450	200	450
2013-08-27	450	450	450	450	300	450
2013-08-26	450	450	450	450	600	450
2013-08-23	450	450	441	449	2,100	449
2013-08-22	450	450	450	450	300	450
2013-08-20	456	456	456	456	1,000	456
2013-08-19	456	456	456	456	100	456
2013-08-16	450	456	450	456	1,300	456
2013-08-13	473	473	472	472	1,600	472
2013-08-12	467	467	465	465	600	465
2013-08-09	469	469	469	469	800	469
2013-08-08	472	472	471	471	1,100	471
2013-08-07	450	460	445	460	800	460
2013-08-06	450	450	450	450	300	450
2013-08-02	450	450	448	450	500	450
2013-08-01	450	450	442	442	1,100	442
2013-07-31	450	450	450	450	600	450
2013-07-30	441	449	441	449	800	449
2013-07-29	450	450	441	441	700	441
2013-07-26	460	460	450	450	1,500	450
2013-07-25	467	467	460	460	600	460
2013-07-24	460	460	460	460	600	460
2013-07-23	455	460	455	460	1,300	460
2013-07-22	460	460	460	460	200	460
2013-07-19	465	465	451	452	700	452
2013-07-17	482	482	482	482	200	482
2013-07-16	490	490	480	480	600	480
2013-07-12	451	451	451	451	100	451
2013-07-11	455	455	455	455	300	455
2013-07-10	461	461	461	461	1,400	461
2013-07-09	466	466	450	450	200	450
2013-07-08	447	450	447	450	400	450
2013-07-05	423	447	423	447	900	447
2013-07-04	432	435	431	431	4,000	431
2013-07-03	432	432	432	432	1,800	432
2013-07-02	435	435	432	432	300	432
2013-07-01	443	443	435	435	300	435
2013-06-28	422	435	419	435	2,800	435
2013-06-27	410	410	400	406	3,200	406
2013-06-26	409	409	406	406	300	406
2013-06-25	43,250	43,250	41,650	41,650	15	416.50
2013-06-24	43,500	44,650	43,500	44,650	4	446.50
2013-06-21	43,050	43,250	43,050	43,250	13	432.50
2013-06-20	44,800	44,800	44,800	44,800	20	448
2013-06-19	44,500	44,500	44,500	44,500	1	445
2013-06-18	42,600	42,600	42,600	42,600	1	426
2013-06-17	42,900	42,900	42,500	42,500	12	425
2013-06-14	42,500	42,500	42,500	42,500	3	425
2013-06-13	43,600	44,350	43,000	43,000	5	430
2013-06-12	44,950	45,000	44,250	45,000	5	450
2013-06-11	44,900	46,400	44,300	45,700	17	457
2013-06-10	47,900	47,900	47,000	47,000	15	470
2013-06-07	42,000	45,500	42,000	43,000	12	430
2013-06-06	45,300	45,300	45,300	45,300	1	453
2013-06-05	45,500	45,500	45,300	45,300	2	453
2013-06-04	45,100	45,100	45,000	45,100	7	451
2013-06-03	47,900	47,900	47,000	47,000	4	470
2013-05-31	47,100	47,200	47,100	47,200	5	472
2013-05-30	47,200	47,200	47,000	47,000	12	470
2013-05-29	48,800	49,200	48,600	49,200	42	492
2013-05-28	47,000	47,900	46,400	47,900	9	479
2013-05-27	48,000	48,000	47,500	47,550	30	475.50
2013-05-24	50,700	50,700	50,500	50,500	12	505
2013-05-23	51,000	51,000	49,000	49,100	26	491
2013-05-22	51,300	51,300	50,300	50,300	15	503
2013-05-21	50,300	50,400	50,300	50,300	15	503
2013-05-20	52,700	53,000	50,200	50,200	122	502
2013-05-17	48,000	49,500	48,000	49,250	19	492.50
2013-05-16	48,750	48,750	47,500	48,000	43	480
2013-05-15	50,700	50,700	48,000	48,050	55	480.50
2013-05-14	50,000	50,800	50,000	50,700	3	507
2013-05-13	50,800	51,500	49,200	49,200	78	492
2013-05-10	50,500	50,500	49,500	50,300	21	503
2013-05-09	49,100	50,500	49,100	50,500	33	505
2013-05-08	50,000	50,400	49,000	49,000	36	490
2013-05-07	49,800	49,800	48,650	49,350	33	493.50
2013-05-02	49,550	49,550	48,850	48,850	11	488.50
2013-05-01	49,500	49,800	49,500	49,800	4	498
2013-04-30	49,500	50,000	49,000	50,000	9	500
2013-04-25	49,500	50,500	48,800	50,500	10	505
2013-04-24	50,200	50,200	49,200	49,500	6	495
2013-04-23	49,700	49,700	49,100	49,100	4	491
2013-04-22	50,200	50,500	50,000	50,400	32	504
2013-04-19	49,450	49,500	49,450	49,500	7	495
2013-04-18	48,500	49,200	47,550	48,900	29	489
2013-04-17	49,600	49,650	48,300	48,300	10	483
2013-04-16	49,750	49,750	48,500	49,500	14	495
2013-04-15	50,000	50,000	49,050	49,050	39	490.50
2013-04-12	49,100	50,500	49,100	50,500	16	505
2013-04-11	51,700	51,700	49,000	49,100	40	491
2013-04-10	51,600	52,500	48,900	51,900	195	519
2013-04-09	55,000	55,000	49,000	49,900	261	499
2013-04-08	46,400	52,000	46,400	51,000	463	510
2013-04-05	44,250	46,500	44,250	45,000	113	450
2013-04-04	43,000	44,100	43,000	43,000	9	430
2013-04-03	42,850	44,600	42,500	42,900	16	429
2013-04-02	43,200	43,200	42,350	42,350	40	423.50
2013-04-01	44,000	45,000	43,800	43,800	43	438
2013-03-29	43,700	44,300	43,700	43,800	35	438
2013-03-28	43,500	43,700	43,500	43,550	51	435.50
2013-03-27	42,950	43,300	42,800	43,300	17	433
2013-03-26	43,150	43,150	42,300	42,950	31	429.50
2013-03-25	43,250	43,450	43,150	43,150	20	431.50
2013-03-22	43,350	43,450	43,100	43,100	9	431
2013-03-21	43,200	43,350	43,000	43,350	8	433.50
2013-03-19	43,400	43,400	42,900	42,900	37	429
2013-03-18	43,400	43,400	42,850	42,850	21	428.50
2013-03-15	43,350	43,400	43,350	43,400	16	434
2013-03-14	43,000	43,000	43,000	43,000	29	430
2013-03-13	43,100	43,100	43,100	43,100	1	431
2013-03-12	43,100	43,600	43,000	43,000	29	430
2013-03-11	43,050	43,400	42,900	43,400	60	434
2013-03-08	42,800	42,950	42,800	42,800	20	428
2013-03-07	42,800	42,800	42,000	42,750	20	427.50
2013-03-06	42,500	42,800	42,400	42,800	12	428
2013-03-05	42,500	42,500	42,300	42,300	11	423
2013-03-04	41,800	42,500	41,800	42,500	10	425
2013-03-01	40,500	41,700	40,500	41,700	21	417
2013-02-28	40,700	40,800	40,700	40,800	5	408
2013-02-27	40,900	40,900	40,500	40,500	5	405
2013-02-26	40,550	40,800	40,550	40,800	9	408
2013-02-25	40,700	40,700	40,600	40,600	6	406
2013-02-22	41,000	41,000	40,500	40,500	4	405
2013-02-21	40,300	40,400	40,300	40,400	7	404
2013-02-20	40,900	40,900	40,900	40,900	1	409
2013-02-19	41,000	41,000	40,900	40,900	2	409
2013-02-18	41,000	41,000	40,900	41,000	13	410
2013-02-15	40,600	40,600	40,100	40,100	11	401
2013-02-14	40,850	41,200	40,500	41,200	5	412
2013-02-13	41,350	41,500	41,000	41,500	9	415
2013-02-12	42,500	42,500	41,300	41,400	27	414
2013-02-08	42,650	42,650	42,500	42,500	13	425
2013-02-07	42,500	42,600	42,200	42,200	27	422
2013-02-06	42,000	42,350	42,000	42,350	14	423.50
2013-02-05	42,100	42,100	41,900	41,900	14	419
2013-02-04	42,300	42,500	42,000	42,150	58	421.50
2013-02-01	41,900	42,300	41,900	41,900	43	419
2013-01-31	41,950	42,000	41,900	41,900	22	419
2013-01-30	42,100	42,100	41,000	41,800	17	418
2013-01-29	41,400	41,650	40,250	41,650	19	416.50
2013-01-28	42,300	42,300	41,300	41,900	16	419
2013-01-25	42,300	42,350	42,000	42,300	10	423
2013-01-24	42,000	42,000	42,000	42,000	2	420
2013-01-23	42,000	42,000	42,000	42,000	23	420
2013-01-22	42,400	42,400	42,000	42,000	7	420
2013-01-21	42,050	42,300	41,900	42,300	16	423
2013-01-18	42,050	42,250	42,000	42,250	15	422.50
2013-01-17	42,250	42,250	42,000	42,000	4	420
2013-01-16	42,300	42,300	42,050	42,250	18	422.50
2013-01-15	42,000	42,350	42,000	42,350	32	423.50
2013-01-11	42,300	42,300	41,300	41,600	53	416
2013-01-10	42,000	42,100	41,500	41,600	80	416
2013-01-09	41,300	41,900	41,250	41,900	24	419
2013-01-08	41,550	41,800	41,550	41,600	21	416
2013-01-07	40,900	41,400	40,900	41,400	54	414
2013-01-04	41,000	41,500	40,000	40,900	68	409

分割・併合履歴： [2013-06-26]1株→100株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

8996 (株)ハウスフリーダム の時系列データ [2013年度]

8996 (株)ハウスフリーダムの時系列データ [2013年度]