1. HOME >
  2. 株価時系列 >
  3. 8996 >
  4. 2014年

8996 (株)ハウスフリーダム の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-304414454414421,000442
2014-12-294384464384403,500440
2014-12-2643243942843715,500437
2014-12-254644704584687,800468
2014-12-2446347245947016,400470
2014-12-2247447446246510,400465
2014-12-19459466459466600466
2014-12-184654684594594,200459
2014-12-174584614544611,800461
2014-12-164544574504504,200450
2014-12-154624624544576,500457
2014-12-124634634574622,600462
2014-12-114624634574633,700463
2014-12-104624634554632,600463
2014-12-094634634564572,400457
2014-12-0846946945446312,000463
2014-12-054624624544541,500454
2014-12-04462462460460900460
2014-12-0346446444746210,000462
2014-12-024644654564566,500456
2014-12-014634654564565,400456
2014-11-284634634564571,500457
2014-11-274654654544545,300454
2014-11-264524524494496,500449
2014-11-254494504464461,600446
2014-11-214494504494494,200449
2014-11-20448450448450600450
2014-11-194494514494491,700449
2014-11-184504504494491,700449
2014-11-174494524484521,000452
2014-11-144504534494491,400449
2014-11-134424564414565,500456
2014-11-12446446443443400443
2014-11-114484504424482,900448
2014-11-104564564514511,600451
2014-11-074494564484481,300448
2014-11-06449450448450500450
2014-11-054464564414566,300456
2014-11-044444504434431,700443
2014-10-314494494404432,300443
2014-10-304404414404411,300441
2014-10-29442442441441400441
2014-10-284404424404422,700442
2014-10-274404414404403,400440
2014-10-244304354304351,800435
2014-10-22431432431432700432
2014-10-21432432432432100432
2014-10-20432432432432100432
2014-10-174304304304302,000430
2014-10-16439439439439100439
2014-10-15438438438438200438
2014-10-144324364304361,800436
2014-10-104394394304382,600438
2014-10-094304384304383,100438
2014-10-084404404334341,900434
2014-10-074404404404401,000440
2014-10-064404404364391,200439
2014-10-03438438438438400438
2014-10-02437438437437900437
2014-10-014404404384381,000438
2014-09-304404404384401,700440
2014-09-29442442440440800440
2014-09-26440440440440400440
2014-09-254404404394402,600440
2014-09-24439440438440900440
2014-09-22439440439439300439
2014-09-194354404324401,700440
2014-09-18433433433433200433
2014-09-17440440431431400431
2014-09-164364404304401,700440
2014-09-12433436433436900436
2014-09-11438438435435300435
2014-09-10440440440440900440
2014-09-09438438438438200438
2014-09-08438440437437700437
2014-09-05437438435438500438
2014-09-04438438437437400437
2014-09-03439439439439300439
2014-09-02440440440440400440
2014-09-01435439435439600439
2014-08-29432432431431200431
2014-08-28430430430430100430
2014-08-27428432428432300432
2014-08-26432432429429200429
2014-08-254314314294311,200431
2014-08-22431432431431900431
2014-08-21430430428428500428
2014-08-204294304294301,100430
2014-08-194284294284291,400429
2014-08-184274274254251,100425
2014-08-15426426426426200426
2014-08-14421425421422600422
2014-08-134164204144201,600420
2014-08-124204204164162,200416
2014-08-114204204174192,900419
2014-08-084294294154269,500426
2014-08-074414414404411,600441
2014-08-06442442442442200442
2014-08-054414504404411,900441
2014-08-04445445441441300441
2014-08-014444464404452,000445
2014-07-31444444444444500444
2014-07-30440442440442500442
2014-07-29441441440440300440
2014-07-284434434404401,300440
2014-07-25442442441441600441
2014-07-24441442441442600442
2014-07-23443443440440500440
2014-07-184414414384403,400440
2014-07-17442444442444400444
2014-07-16443443442442400442
2014-07-154414444404441,500444
2014-07-14441441441441100441
2014-07-11440440439439400439
2014-07-104514514404401,200440
2014-07-09444444441443400443
2014-07-084404444404441,000444
2014-07-074404404404402,400440
2014-07-04439439439439100439
2014-07-03440440440440600440
2014-07-02440443440443400443
2014-07-014404424334381,900438
2014-06-30435435435435500435
2014-06-26433440433440800440
2014-06-254384384314311,200431
2014-06-24437437430430600430
2014-06-23438438431431800431
2014-06-20434435434435300435
2014-06-19431434431434300434
2014-06-18427435427431400431
2014-06-17426439426427900427
2014-06-16427434426434400434
2014-06-13432432427427700427
2014-06-12436436436436100436
2014-06-114344344324321,200432
2014-06-104304334304331,600433
2014-06-094344354344353,200435
2014-06-06432433432433400433
2014-06-054324324304301,100430
2014-06-04430430430430200430
2014-06-03432432432432500432
2014-06-024304304304301,100430
2014-05-304304304304301,600430
2014-05-29428428425428300428
2014-05-28428428428428100428
2014-05-27425425425425200425
2014-05-264254254244251,000425
2014-05-23428428424424800424
2014-05-22428428425425700425
2014-05-21428428428428100428
2014-05-20429429429429200429
2014-05-16434434434434100434
2014-05-154334344334342,700434
2014-05-14433433433433100433
2014-05-13440440432432500432
2014-05-12440440440440100440
2014-05-094404404404401,000440
2014-05-08440440439439700439
2014-05-07438438438438100438
2014-05-02438438438438100438
2014-05-01436436436436100436
2014-04-14436436436436100436
2014-04-11435435435435100435
2014-04-1044344342542510,300425
2014-04-094384384314381,300438
2014-04-07433433433433100433
2014-04-04435437435435400435
2014-04-024254264134264,500426
2014-04-014344394254253,900425
2014-03-31429429429429600429
2014-03-28420428420420400420
2014-03-27416420416420500420
2014-03-264204204154181,300418
2014-03-254294294154292,400429
2014-03-24419419419419500419
2014-03-204204204194192,100419
2014-03-19425425420420800420
2014-03-18425425425425200425
2014-03-13429435429435200435
2014-03-12429436429435600435
2014-03-114354374294295,400429
2014-03-104394394354352,000435
2014-03-074384394384391,400439
2014-03-06436436436436500436
2014-03-05439439439439300439
2014-03-034284284284281,200428
2014-02-28428428428428700428
2014-02-27432432429429700429
2014-02-264334354264331,400433
2014-02-25433433433433200433
2014-02-24433433433433100433
2014-02-21439439439439200439
2014-02-19446446439439200439
2014-02-17439439439439200439
2014-02-14440440433433200433
2014-02-124394404384401,300440
2014-02-104544544394413,300441
2014-02-07431443431443700443
2014-02-06435435427427200427
2014-02-05430430421422600422
2014-02-044324324254303,000430
2014-02-034454454314453,300445
2014-01-314504504464461,600446
2014-01-30451451450450800450
2014-01-29452452452452200452
2014-01-284464504464501,000450
2014-01-274514514464482,800448
2014-01-24453453450452800452
2014-01-234564564554551,400455
2014-01-22453455453455400455
2014-01-214474534474501,600450
2014-01-204504544504514,800451
2014-01-174504524494523,200452
2014-01-164534534324514,800451
2014-01-154514554504521,600452
2014-01-144514514494513,200451
2014-01-104554554504501,000450
2014-01-094524524484513,000451
2014-01-084404454404403,600440
2014-01-074534534404408,100440
2014-01-06443451443450900450

分割・併合履歴 ： [2013-06-26]1株→100株