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 |
---|---|---|---|---|---|---|
2014-12-30 | 441 | 445 | 441 | 442 | 1,000 | 442 |
2014-12-29 | 438 | 446 | 438 | 440 | 3,500 | 440 |
2014-12-26 | 432 | 439 | 428 | 437 | 15,500 | 437 |
2014-12-25 | 464 | 470 | 458 | 468 | 7,800 | 468 |
2014-12-24 | 463 | 472 | 459 | 470 | 16,400 | 470 |
2014-12-22 | 474 | 474 | 462 | 465 | 10,400 | 465 |
2014-12-19 | 459 | 466 | 459 | 466 | 600 | 466 |
2014-12-18 | 465 | 468 | 459 | 459 | 4,200 | 459 |
2014-12-17 | 458 | 461 | 454 | 461 | 1,800 | 461 |
2014-12-16 | 454 | 457 | 450 | 450 | 4,200 | 450 |
2014-12-15 | 462 | 462 | 454 | 457 | 6,500 | 457 |
2014-12-12 | 463 | 463 | 457 | 462 | 2,600 | 462 |
2014-12-11 | 462 | 463 | 457 | 463 | 3,700 | 463 |
2014-12-10 | 462 | 463 | 455 | 463 | 2,600 | 463 |
2014-12-09 | 463 | 463 | 456 | 457 | 2,400 | 457 |
2014-12-08 | 469 | 469 | 454 | 463 | 12,000 | 463 |
2014-12-05 | 462 | 462 | 454 | 454 | 1,500 | 454 |
2014-12-04 | 462 | 462 | 460 | 460 | 900 | 460 |
2014-12-03 | 464 | 464 | 447 | 462 | 10,000 | 462 |
2014-12-02 | 464 | 465 | 456 | 456 | 6,500 | 456 |
2014-12-01 | 463 | 465 | 456 | 456 | 5,400 | 456 |
2014-11-28 | 463 | 463 | 456 | 457 | 1,500 | 457 |
2014-11-27 | 465 | 465 | 454 | 454 | 5,300 | 454 |
2014-11-26 | 452 | 452 | 449 | 449 | 6,500 | 449 |
2014-11-25 | 449 | 450 | 446 | 446 | 1,600 | 446 |
2014-11-21 | 449 | 450 | 449 | 449 | 4,200 | 449 |
2014-11-20 | 448 | 450 | 448 | 450 | 600 | 450 |
2014-11-19 | 449 | 451 | 449 | 449 | 1,700 | 449 |
2014-11-18 | 450 | 450 | 449 | 449 | 1,700 | 449 |
2014-11-17 | 449 | 452 | 448 | 452 | 1,000 | 452 |
2014-11-14 | 450 | 453 | 449 | 449 | 1,400 | 449 |
2014-11-13 | 442 | 456 | 441 | 456 | 5,500 | 456 |
2014-11-12 | 446 | 446 | 443 | 443 | 400 | 443 |
2014-11-11 | 448 | 450 | 442 | 448 | 2,900 | 448 |
2014-11-10 | 456 | 456 | 451 | 451 | 1,600 | 451 |
2014-11-07 | 449 | 456 | 448 | 448 | 1,300 | 448 |
2014-11-06 | 449 | 450 | 448 | 450 | 500 | 450 |
2014-11-05 | 446 | 456 | 441 | 456 | 6,300 | 456 |
2014-11-04 | 444 | 450 | 443 | 443 | 1,700 | 443 |
2014-10-31 | 449 | 449 | 440 | 443 | 2,300 | 443 |
2014-10-30 | 440 | 441 | 440 | 441 | 1,300 | 441 |
2014-10-29 | 442 | 442 | 441 | 441 | 400 | 441 |
2014-10-28 | 440 | 442 | 440 | 442 | 2,700 | 442 |
2014-10-27 | 440 | 441 | 440 | 440 | 3,400 | 440 |
2014-10-24 | 430 | 435 | 430 | 435 | 1,800 | 435 |
2014-10-22 | 431 | 432 | 431 | 432 | 700 | 432 |
2014-10-21 | 432 | 432 | 432 | 432 | 100 | 432 |
2014-10-20 | 432 | 432 | 432 | 432 | 100 | 432 |
2014-10-17 | 430 | 430 | 430 | 430 | 2,000 | 430 |
2014-10-16 | 439 | 439 | 439 | 439 | 100 | 439 |
2014-10-15 | 438 | 438 | 438 | 438 | 200 | 438 |
2014-10-14 | 432 | 436 | 430 | 436 | 1,800 | 436 |
2014-10-10 | 439 | 439 | 430 | 438 | 2,600 | 438 |
2014-10-09 | 430 | 438 | 430 | 438 | 3,100 | 438 |
2014-10-08 | 440 | 440 | 433 | 434 | 1,900 | 434 |
2014-10-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2014-10-06 | 440 | 440 | 436 | 439 | 1,200 | 439 |
2014-10-03 | 438 | 438 | 438 | 438 | 400 | 438 |
2014-10-02 | 437 | 438 | 437 | 437 | 900 | 437 |
2014-10-01 | 440 | 440 | 438 | 438 | 1,000 | 438 |
2014-09-30 | 440 | 440 | 438 | 440 | 1,700 | 440 |
2014-09-29 | 442 | 442 | 440 | 440 | 800 | 440 |
2014-09-26 | 440 | 440 | 440 | 440 | 400 | 440 |
2014-09-25 | 440 | 440 | 439 | 440 | 2,600 | 440 |
2014-09-24 | 439 | 440 | 438 | 440 | 900 | 440 |
2014-09-22 | 439 | 440 | 439 | 439 | 300 | 439 |
2014-09-19 | 435 | 440 | 432 | 440 | 1,700 | 440 |
2014-09-18 | 433 | 433 | 433 | 433 | 200 | 433 |
2014-09-17 | 440 | 440 | 431 | 431 | 400 | 431 |
2014-09-16 | 436 | 440 | 430 | 440 | 1,700 | 440 |
2014-09-12 | 433 | 436 | 433 | 436 | 900 | 436 |
2014-09-11 | 438 | 438 | 435 | 435 | 300 | 435 |
2014-09-10 | 440 | 440 | 440 | 440 | 900 | 440 |
2014-09-09 | 438 | 438 | 438 | 438 | 200 | 438 |
2014-09-08 | 438 | 440 | 437 | 437 | 700 | 437 |
2014-09-05 | 437 | 438 | 435 | 438 | 500 | 438 |
2014-09-04 | 438 | 438 | 437 | 437 | 400 | 437 |
2014-09-03 | 439 | 439 | 439 | 439 | 300 | 439 |
2014-09-02 | 440 | 440 | 440 | 440 | 400 | 440 |
2014-09-01 | 435 | 439 | 435 | 439 | 600 | 439 |
2014-08-29 | 432 | 432 | 431 | 431 | 200 | 431 |
2014-08-28 | 430 | 430 | 430 | 430 | 100 | 430 |
2014-08-27 | 428 | 432 | 428 | 432 | 300 | 432 |
2014-08-26 | 432 | 432 | 429 | 429 | 200 | 429 |
2014-08-25 | 431 | 431 | 429 | 431 | 1,200 | 431 |
2014-08-22 | 431 | 432 | 431 | 431 | 900 | 431 |
2014-08-21 | 430 | 430 | 428 | 428 | 500 | 428 |
2014-08-20 | 429 | 430 | 429 | 430 | 1,100 | 430 |
2014-08-19 | 428 | 429 | 428 | 429 | 1,400 | 429 |
2014-08-18 | 427 | 427 | 425 | 425 | 1,100 | 425 |
2014-08-15 | 426 | 426 | 426 | 426 | 200 | 426 |
2014-08-14 | 421 | 425 | 421 | 422 | 600 | 422 |
2014-08-13 | 416 | 420 | 414 | 420 | 1,600 | 420 |
2014-08-12 | 420 | 420 | 416 | 416 | 2,200 | 416 |
2014-08-11 | 420 | 420 | 417 | 419 | 2,900 | 419 |
2014-08-08 | 429 | 429 | 415 | 426 | 9,500 | 426 |
2014-08-07 | 441 | 441 | 440 | 441 | 1,600 | 441 |
2014-08-06 | 442 | 442 | 442 | 442 | 200 | 442 |
2014-08-05 | 441 | 450 | 440 | 441 | 1,900 | 441 |
2014-08-04 | 445 | 445 | 441 | 441 | 300 | 441 |
2014-08-01 | 444 | 446 | 440 | 445 | 2,000 | 445 |
2014-07-31 | 444 | 444 | 444 | 444 | 500 | 444 |
2014-07-30 | 440 | 442 | 440 | 442 | 500 | 442 |
2014-07-29 | 441 | 441 | 440 | 440 | 300 | 440 |
2014-07-28 | 443 | 443 | 440 | 440 | 1,300 | 440 |
2014-07-25 | 442 | 442 | 441 | 441 | 600 | 441 |
2014-07-24 | 441 | 442 | 441 | 442 | 600 | 442 |
2014-07-23 | 443 | 443 | 440 | 440 | 500 | 440 |
2014-07-18 | 441 | 441 | 438 | 440 | 3,400 | 440 |
2014-07-17 | 442 | 444 | 442 | 444 | 400 | 444 |
2014-07-16 | 443 | 443 | 442 | 442 | 400 | 442 |
2014-07-15 | 441 | 444 | 440 | 444 | 1,500 | 444 |
2014-07-14 | 441 | 441 | 441 | 441 | 100 | 441 |
2014-07-11 | 440 | 440 | 439 | 439 | 400 | 439 |
2014-07-10 | 451 | 451 | 440 | 440 | 1,200 | 440 |
2014-07-09 | 444 | 444 | 441 | 443 | 400 | 443 |
2014-07-08 | 440 | 444 | 440 | 444 | 1,000 | 444 |
2014-07-07 | 440 | 440 | 440 | 440 | 2,400 | 440 |
2014-07-04 | 439 | 439 | 439 | 439 | 100 | 439 |
2014-07-03 | 440 | 440 | 440 | 440 | 600 | 440 |
2014-07-02 | 440 | 443 | 440 | 443 | 400 | 443 |
2014-07-01 | 440 | 442 | 433 | 438 | 1,900 | 438 |
2014-06-30 | 435 | 435 | 435 | 435 | 500 | 435 |
2014-06-26 | 433 | 440 | 433 | 440 | 800 | 440 |
2014-06-25 | 438 | 438 | 431 | 431 | 1,200 | 431 |
2014-06-24 | 437 | 437 | 430 | 430 | 600 | 430 |
2014-06-23 | 438 | 438 | 431 | 431 | 800 | 431 |
2014-06-20 | 434 | 435 | 434 | 435 | 300 | 435 |
2014-06-19 | 431 | 434 | 431 | 434 | 300 | 434 |
2014-06-18 | 427 | 435 | 427 | 431 | 400 | 431 |
2014-06-17 | 426 | 439 | 426 | 427 | 900 | 427 |
2014-06-16 | 427 | 434 | 426 | 434 | 400 | 434 |
2014-06-13 | 432 | 432 | 427 | 427 | 700 | 427 |
2014-06-12 | 436 | 436 | 436 | 436 | 100 | 436 |
2014-06-11 | 434 | 434 | 432 | 432 | 1,200 | 432 |
2014-06-10 | 430 | 433 | 430 | 433 | 1,600 | 433 |
2014-06-09 | 434 | 435 | 434 | 435 | 3,200 | 435 |
2014-06-06 | 432 | 433 | 432 | 433 | 400 | 433 |
2014-06-05 | 432 | 432 | 430 | 430 | 1,100 | 430 |
2014-06-04 | 430 | 430 | 430 | 430 | 200 | 430 |
2014-06-03 | 432 | 432 | 432 | 432 | 500 | 432 |
2014-06-02 | 430 | 430 | 430 | 430 | 1,100 | 430 |
2014-05-30 | 430 | 430 | 430 | 430 | 1,600 | 430 |
2014-05-29 | 428 | 428 | 425 | 428 | 300 | 428 |
2014-05-28 | 428 | 428 | 428 | 428 | 100 | 428 |
2014-05-27 | 425 | 425 | 425 | 425 | 200 | 425 |
2014-05-26 | 425 | 425 | 424 | 425 | 1,000 | 425 |
2014-05-23 | 428 | 428 | 424 | 424 | 800 | 424 |
2014-05-22 | 428 | 428 | 425 | 425 | 700 | 425 |
2014-05-21 | 428 | 428 | 428 | 428 | 100 | 428 |
2014-05-20 | 429 | 429 | 429 | 429 | 200 | 429 |
2014-05-16 | 434 | 434 | 434 | 434 | 100 | 434 |
2014-05-15 | 433 | 434 | 433 | 434 | 2,700 | 434 |
2014-05-14 | 433 | 433 | 433 | 433 | 100 | 433 |
2014-05-13 | 440 | 440 | 432 | 432 | 500 | 432 |
2014-05-12 | 440 | 440 | 440 | 440 | 100 | 440 |
2014-05-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2014-05-08 | 440 | 440 | 439 | 439 | 700 | 439 |
2014-05-07 | 438 | 438 | 438 | 438 | 100 | 438 |
2014-05-02 | 438 | 438 | 438 | 438 | 100 | 438 |
2014-05-01 | 436 | 436 | 436 | 436 | 100 | 436 |
2014-04-14 | 436 | 436 | 436 | 436 | 100 | 436 |
2014-04-11 | 435 | 435 | 435 | 435 | 100 | 435 |
2014-04-10 | 443 | 443 | 425 | 425 | 10,300 | 425 |
2014-04-09 | 438 | 438 | 431 | 438 | 1,300 | 438 |
2014-04-07 | 433 | 433 | 433 | 433 | 100 | 433 |
2014-04-04 | 435 | 437 | 435 | 435 | 400 | 435 |
2014-04-02 | 425 | 426 | 413 | 426 | 4,500 | 426 |
2014-04-01 | 434 | 439 | 425 | 425 | 3,900 | 425 |
2014-03-31 | 429 | 429 | 429 | 429 | 600 | 429 |
2014-03-28 | 420 | 428 | 420 | 420 | 400 | 420 |
2014-03-27 | 416 | 420 | 416 | 420 | 500 | 420 |
2014-03-26 | 420 | 420 | 415 | 418 | 1,300 | 418 |
2014-03-25 | 429 | 429 | 415 | 429 | 2,400 | 429 |
2014-03-24 | 419 | 419 | 419 | 419 | 500 | 419 |
2014-03-20 | 420 | 420 | 419 | 419 | 2,100 | 419 |
2014-03-19 | 425 | 425 | 420 | 420 | 800 | 420 |
2014-03-18 | 425 | 425 | 425 | 425 | 200 | 425 |
2014-03-13 | 429 | 435 | 429 | 435 | 200 | 435 |
2014-03-12 | 429 | 436 | 429 | 435 | 600 | 435 |
2014-03-11 | 435 | 437 | 429 | 429 | 5,400 | 429 |
2014-03-10 | 439 | 439 | 435 | 435 | 2,000 | 435 |
2014-03-07 | 438 | 439 | 438 | 439 | 1,400 | 439 |
2014-03-06 | 436 | 436 | 436 | 436 | 500 | 436 |
2014-03-05 | 439 | 439 | 439 | 439 | 300 | 439 |
2014-03-03 | 428 | 428 | 428 | 428 | 1,200 | 428 |
2014-02-28 | 428 | 428 | 428 | 428 | 700 | 428 |
2014-02-27 | 432 | 432 | 429 | 429 | 700 | 429 |
2014-02-26 | 433 | 435 | 426 | 433 | 1,400 | 433 |
2014-02-25 | 433 | 433 | 433 | 433 | 200 | 433 |
2014-02-24 | 433 | 433 | 433 | 433 | 100 | 433 |
2014-02-21 | 439 | 439 | 439 | 439 | 200 | 439 |
2014-02-19 | 446 | 446 | 439 | 439 | 200 | 439 |
2014-02-17 | 439 | 439 | 439 | 439 | 200 | 439 |
2014-02-14 | 440 | 440 | 433 | 433 | 200 | 433 |
2014-02-12 | 439 | 440 | 438 | 440 | 1,300 | 440 |
2014-02-10 | 454 | 454 | 439 | 441 | 3,300 | 441 |
2014-02-07 | 431 | 443 | 431 | 443 | 700 | 443 |
2014-02-06 | 435 | 435 | 427 | 427 | 200 | 427 |
2014-02-05 | 430 | 430 | 421 | 422 | 600 | 422 |
2014-02-04 | 432 | 432 | 425 | 430 | 3,000 | 430 |
2014-02-03 | 445 | 445 | 431 | 445 | 3,300 | 445 |
2014-01-31 | 450 | 450 | 446 | 446 | 1,600 | 446 |
2014-01-30 | 451 | 451 | 450 | 450 | 800 | 450 |
2014-01-29 | 452 | 452 | 452 | 452 | 200 | 452 |
2014-01-28 | 446 | 450 | 446 | 450 | 1,000 | 450 |
2014-01-27 | 451 | 451 | 446 | 448 | 2,800 | 448 |
2014-01-24 | 453 | 453 | 450 | 452 | 800 | 452 |
2014-01-23 | 456 | 456 | 455 | 455 | 1,400 | 455 |
2014-01-22 | 453 | 455 | 453 | 455 | 400 | 455 |
2014-01-21 | 447 | 453 | 447 | 450 | 1,600 | 450 |
2014-01-20 | 450 | 454 | 450 | 451 | 4,800 | 451 |
2014-01-17 | 450 | 452 | 449 | 452 | 3,200 | 452 |
2014-01-16 | 453 | 453 | 432 | 451 | 4,800 | 451 |
2014-01-15 | 451 | 455 | 450 | 452 | 1,600 | 452 |
2014-01-14 | 451 | 451 | 449 | 451 | 3,200 | 451 |
2014-01-10 | 455 | 455 | 450 | 450 | 1,000 | 450 |
2014-01-09 | 452 | 452 | 448 | 451 | 3,000 | 451 |
2014-01-08 | 440 | 445 | 440 | 440 | 3,600 | 440 |
2014-01-07 | 453 | 453 | 440 | 440 | 8,100 | 440 |
2014-01-06 | 443 | 451 | 443 | 450 | 900 | 450 |
分割・併合履歴 : [2013-06-26]1株→100株