8996 (株)ハウスフリーダム の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 396 | 410 | 391 | 410 | 4,500 | 410 |
| 2015-12-29 | 395 | 400 | 389 | 400 | 4,800 | 400 |
| 2015-12-28 | 392 | 409 | 386 | 409 | 5,700 | 409 |
| 2015-12-25 | 437 | 438 | 430 | 430 | 2,800 | 430 |
| 2015-12-24 | 435 | 449 | 435 | 437 | 3,300 | 437 |
| 2015-12-22 | 441 | 442 | 435 | 435 | 2,000 | 435 |
| 2015-12-21 | 445 | 445 | 441 | 441 | 700 | 441 |
| 2015-12-18 | 442 | 446 | 442 | 446 | 600 | 446 |
| 2015-12-17 | 448 | 449 | 440 | 447 | 4,000 | 447 |
| 2015-12-16 | 451 | 451 | 448 | 448 | 4,200 | 448 |
| 2015-12-15 | 453 | 454 | 435 | 443 | 6,900 | 443 |
| 2015-12-14 | 459 | 459 | 455 | 457 | 2,100 | 457 |
| 2015-12-11 | 462 | 462 | 459 | 462 | 800 | 462 |
| 2015-12-10 | 462 | 462 | 457 | 457 | 2,600 | 457 |
| 2015-12-09 | 463 | 463 | 461 | 463 | 1,500 | 463 |
| 2015-12-08 | 463 | 463 | 462 | 462 | 1,100 | 462 |
| 2015-12-07 | 464 | 464 | 461 | 464 | 1,100 | 464 |
| 2015-12-04 | 464 | 464 | 463 | 463 | 1,100 | 463 |
| 2015-12-03 | 463 | 463 | 463 | 463 | 1,200 | 463 |
| 2015-12-02 | 464 | 464 | 456 | 463 | 1,300 | 463 |
| 2015-12-01 | 465 | 465 | 450 | 458 | 5,400 | 458 |
| 2015-11-30 | 465 | 465 | 450 | 465 | 10,600 | 465 |
| 2015-11-27 | 465 | 465 | 464 | 465 | 800 | 465 |
| 2015-11-26 | 464 | 466 | 463 | 466 | 1,200 | 466 |
| 2015-11-25 | 464 | 464 | 462 | 463 | 1,700 | 463 |
| 2015-11-24 | 464 | 464 | 463 | 464 | 1,500 | 464 |
| 2015-11-20 | 463 | 464 | 463 | 464 | 400 | 464 |
| 2015-11-19 | 463 | 463 | 462 | 462 | 1,600 | 462 |
| 2015-11-18 | 463 | 463 | 463 | 463 | 300 | 463 |
| 2015-11-17 | 464 | 464 | 460 | 463 | 2,200 | 463 |
| 2015-11-16 | 460 | 464 | 460 | 464 | 2,000 | 464 |
| 2015-11-13 | 463 | 463 | 460 | 460 | 900 | 460 |
| 2015-11-12 | 463 | 464 | 462 | 464 | 2,000 | 464 |
| 2015-11-11 | 460 | 464 | 459 | 459 | 500 | 459 |
| 2015-11-10 | 464 | 464 | 460 | 460 | 1,400 | 460 |
| 2015-11-09 | 461 | 465 | 454 | 461 | 3,100 | 461 |
| 2015-11-06 | 457 | 457 | 453 | 453 | 900 | 453 |
| 2015-11-05 | 459 | 460 | 459 | 460 | 1,600 | 460 |
| 2015-11-04 | 459 | 459 | 458 | 459 | 1,800 | 459 |
| 2015-11-02 | 459 | 459 | 459 | 459 | 400 | 459 |
| 2015-10-30 | 459 | 459 | 457 | 459 | 900 | 459 |
| 2015-10-29 | 458 | 459 | 458 | 459 | 1,600 | 459 |
| 2015-10-28 | 457 | 458 | 457 | 458 | 700 | 458 |
| 2015-10-27 | 459 | 459 | 458 | 458 | 4,200 | 458 |
| 2015-10-26 | 452 | 459 | 452 | 459 | 300 | 459 |
| 2015-10-23 | 459 | 459 | 452 | 452 | 500 | 452 |
| 2015-10-22 | 451 | 451 | 451 | 451 | 100 | 451 |
| 2015-10-21 | 458 | 458 | 451 | 451 | 1,200 | 451 |
| 2015-10-20 | 459 | 459 | 459 | 459 | 100 | 459 |
| 2015-10-16 | 460 | 460 | 449 | 460 | 3,000 | 460 |
| 2015-10-15 | 460 | 460 | 459 | 459 | 400 | 459 |
| 2015-10-14 | 460 | 460 | 453 | 460 | 300 | 460 |
| 2015-10-13 | 455 | 455 | 453 | 453 | 1,400 | 453 |
| 2015-10-09 | 462 | 462 | 452 | 456 | 1,000 | 456 |
| 2015-10-07 | 459 | 459 | 451 | 459 | 500 | 459 |
| 2015-10-06 | 452 | 460 | 452 | 460 | 800 | 460 |
| 2015-10-05 | 450 | 452 | 450 | 452 | 600 | 452 |
| 2015-10-02 | 450 | 450 | 449 | 449 | 800 | 449 |
| 2015-10-01 | 450 | 454 | 450 | 452 | 1,100 | 452 |
| 2015-09-30 | 445 | 450 | 445 | 450 | 300 | 450 |
| 2015-09-29 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2015-09-28 | 450 | 454 | 445 | 454 | 1,300 | 454 |
| 2015-09-25 | 445 | 445 | 445 | 445 | 300 | 445 |
| 2015-09-24 | 435 | 436 | 435 | 436 | 900 | 436 |
| 2015-09-18 | 430 | 435 | 430 | 435 | 1,000 | 435 |
| 2015-09-17 | 430 | 430 | 428 | 430 | 400 | 430 |
| 2015-09-16 | 435 | 435 | 430 | 430 | 900 | 430 |
| 2015-09-15 | 435 | 435 | 435 | 435 | 600 | 435 |
| 2015-09-14 | 435 | 435 | 435 | 435 | 600 | 435 |
| 2015-09-10 | 454 | 454 | 435 | 435 | 1,200 | 435 |
| 2015-09-09 | 438 | 440 | 432 | 432 | 500 | 432 |
| 2015-09-08 | 432 | 435 | 430 | 430 | 2,300 | 430 |
| 2015-09-07 | 414 | 430 | 414 | 428 | 1,000 | 428 |
| 2015-09-04 | 437 | 438 | 418 | 438 | 4,400 | 438 |
| 2015-09-02 | 435 | 435 | 433 | 434 | 900 | 434 |
| 2015-09-01 | 445 | 445 | 438 | 438 | 500 | 438 |
| 2015-08-31 | 440 | 440 | 439 | 439 | 1,200 | 439 |
| 2015-08-28 | 436 | 449 | 436 | 440 | 700 | 440 |
| 2015-08-27 | 435 | 448 | 435 | 448 | 500 | 448 |
| 2015-08-26 | 411 | 437 | 411 | 437 | 800 | 437 |
| 2015-08-25 | 420 | 441 | 401 | 423 | 3,600 | 423 |
| 2015-08-24 | 446 | 455 | 445 | 448 | 1,400 | 448 |
| 2015-08-21 | 455 | 455 | 449 | 449 | 2,800 | 449 |
| 2015-08-20 | 452 | 453 | 452 | 453 | 700 | 453 |
| 2015-08-19 | 457 | 457 | 456 | 456 | 700 | 456 |
| 2015-08-17 | 454 | 456 | 454 | 456 | 300 | 456 |
| 2015-08-14 | 457 | 457 | 457 | 457 | 100 | 457 |
| 2015-08-13 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2015-08-12 | 457 | 457 | 457 | 457 | 100 | 457 |
| 2015-08-11 | 457 | 457 | 457 | 457 | 100 | 457 |
| 2015-08-10 | 458 | 458 | 457 | 457 | 1,000 | 457 |
| 2015-08-07 | 453 | 457 | 453 | 457 | 800 | 457 |
| 2015-08-06 | 457 | 457 | 457 | 457 | 300 | 457 |
| 2015-08-05 | 456 | 456 | 456 | 456 | 300 | 456 |
| 2015-08-04 | 455 | 455 | 453 | 453 | 400 | 453 |
| 2015-08-03 | 454 | 455 | 451 | 454 | 1,000 | 454 |
| 2015-07-31 | 452 | 454 | 445 | 454 | 1,500 | 454 |
| 2015-07-29 | 456 | 456 | 455 | 455 | 300 | 455 |
| 2015-07-28 | 453 | 456 | 453 | 456 | 2,100 | 456 |
| 2015-07-27 | 453 | 453 | 452 | 452 | 300 | 452 |
| 2015-07-24 | 456 | 456 | 452 | 453 | 400 | 453 |
| 2015-07-23 | 459 | 459 | 451 | 452 | 2,700 | 452 |
| 2015-07-22 | 452 | 456 | 452 | 454 | 800 | 454 |
| 2015-07-21 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2015-07-17 | 458 | 458 | 450 | 451 | 1,900 | 451 |
| 2015-07-16 | 450 | 450 | 450 | 450 | 400 | 450 |
| 2015-07-15 | 451 | 451 | 450 | 450 | 700 | 450 |
| 2015-07-14 | 453 | 453 | 451 | 451 | 200 | 451 |
| 2015-07-13 | 452 | 453 | 452 | 453 | 500 | 453 |
| 2015-07-10 | 450 | 452 | 450 | 451 | 1,600 | 451 |
| 2015-07-09 | 441 | 451 | 440 | 451 | 1,400 | 451 |
| 2015-07-08 | 450 | 453 | 449 | 450 | 700 | 450 |
| 2015-07-07 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2015-07-06 | 448 | 448 | 445 | 445 | 2,700 | 445 |
| 2015-07-03 | 445 | 445 | 445 | 445 | 600 | 445 |
| 2015-07-02 | 441 | 450 | 441 | 449 | 900 | 449 |
| 2015-07-01 | 440 | 444 | 439 | 440 | 1,900 | 440 |
| 2015-06-30 | 440 | 440 | 439 | 440 | 8,800 | 440 |
| 2015-06-29 | 447 | 447 | 440 | 445 | 2,600 | 445 |
| 2015-06-26 | 450 | 450 | 449 | 449 | 3,000 | 449 |
| 2015-06-25 | 451 | 451 | 451 | 451 | 1,100 | 451 |
| 2015-06-24 | 457 | 458 | 451 | 451 | 1,100 | 451 |
| 2015-06-23 | 455 | 458 | 452 | 453 | 1,800 | 453 |
| 2015-06-22 | 450 | 455 | 450 | 455 | 1,000 | 455 |
| 2015-06-19 | 450 | 459 | 450 | 459 | 1,100 | 459 |
| 2015-06-18 | 460 | 460 | 450 | 450 | 3,600 | 450 |
| 2015-06-17 | 460 | 461 | 460 | 460 | 1,200 | 460 |
| 2015-06-16 | 453 | 455 | 450 | 455 | 6,700 | 455 |
| 2015-06-15 | 463 | 465 | 453 | 454 | 1,800 | 454 |
| 2015-06-12 | 459 | 459 | 459 | 459 | 200 | 459 |
| 2015-06-11 | 452 | 460 | 452 | 453 | 300 | 453 |
| 2015-06-10 | 460 | 460 | 460 | 460 | 700 | 460 |
| 2015-06-09 | 453 | 460 | 453 | 460 | 300 | 460 |
| 2015-06-08 | 460 | 460 | 460 | 460 | 700 | 460 |
| 2015-06-05 | 454 | 458 | 454 | 458 | 300 | 458 |
| 2015-06-04 | 452 | 458 | 449 | 458 | 1,300 | 458 |
| 2015-06-03 | 446 | 460 | 446 | 460 | 1,300 | 460 |
| 2015-06-02 | 458 | 459 | 451 | 459 | 500 | 459 |
| 2015-06-01 | 454 | 455 | 453 | 455 | 1,300 | 455 |
| 2015-05-29 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2015-05-28 | 453 | 453 | 434 | 450 | 4,800 | 450 |
| 2015-05-27 | 460 | 464 | 453 | 453 | 1,000 | 453 |
| 2015-05-26 | 463 | 463 | 463 | 463 | 300 | 463 |
| 2015-05-25 | 463 | 463 | 463 | 463 | 100 | 463 |
| 2015-05-22 | 460 | 461 | 450 | 461 | 2,600 | 461 |
| 2015-05-21 | 463 | 463 | 461 | 461 | 500 | 461 |
| 2015-05-20 | 460 | 463 | 460 | 463 | 300 | 463 |
| 2015-05-19 | 458 | 465 | 458 | 465 | 9,400 | 465 |
| 2015-05-18 | 460 | 461 | 460 | 461 | 1,700 | 461 |
| 2015-05-15 | 459 | 459 | 459 | 459 | 300 | 459 |
| 2015-05-14 | 462 | 462 | 457 | 459 | 500 | 459 |
| 2015-05-13 | 456 | 461 | 456 | 461 | 400 | 461 |
| 2015-05-12 | 457 | 462 | 456 | 456 | 1,200 | 456 |
| 2015-05-11 | 462 | 463 | 462 | 463 | 300 | 463 |
| 2015-05-08 | 463 | 463 | 456 | 463 | 1,700 | 463 |
| 2015-05-07 | 461 | 462 | 461 | 462 | 700 | 462 |
| 2015-05-01 | 460 | 462 | 460 | 461 | 300 | 461 |
| 2015-04-30 | 458 | 462 | 458 | 462 | 700 | 462 |
| 2015-04-28 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2015-04-27 | 460 | 461 | 459 | 461 | 600 | 461 |
| 2015-04-24 | 460 | 460 | 460 | 460 | 800 | 460 |
| 2015-04-23 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2015-04-22 | 463 | 463 | 461 | 461 | 700 | 461 |
| 2015-04-21 | 464 | 465 | 461 | 461 | 2,100 | 461 |
| 2015-04-20 | 468 | 469 | 461 | 469 | 800 | 469 |
| 2015-04-17 | 461 | 467 | 461 | 466 | 1,000 | 466 |
| 2015-04-16 | 462 | 466 | 462 | 462 | 700 | 462 |
| 2015-04-15 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2015-04-14 | 465 | 465 | 465 | 465 | 300 | 465 |
| 2015-04-13 | 465 | 465 | 465 | 465 | 200 | 465 |
| 2015-04-10 | 470 | 470 | 463 | 465 | 9,300 | 465 |
| 2015-04-09 | 461 | 465 | 461 | 465 | 1,900 | 465 |
| 2015-04-08 | 464 | 465 | 464 | 465 | 700 | 465 |
| 2015-04-07 | 467 | 467 | 465 | 467 | 1,100 | 467 |
| 2015-04-06 | 465 | 467 | 464 | 467 | 1,400 | 467 |
| 2015-04-03 | 458 | 467 | 458 | 467 | 2,100 | 467 |
| 2015-04-02 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2015-04-01 | 467 | 467 | 460 | 467 | 2,900 | 467 |
| 2015-03-31 | 451 | 469 | 451 | 467 | 6,600 | 467 |
| 2015-03-30 | 455 | 455 | 455 | 455 | 200 | 455 |
| 2015-03-27 | 459 | 459 | 458 | 458 | 1,100 | 458 |
| 2015-03-26 | 456 | 460 | 447 | 447 | 6,700 | 447 |
| 2015-03-25 | 454 | 457 | 454 | 456 | 8,700 | 456 |
| 2015-03-24 | 453 | 454 | 450 | 454 | 5,800 | 454 |
| 2015-03-23 | 453 | 454 | 450 | 450 | 2,000 | 450 |
| 2015-03-20 | 449 | 449 | 449 | 449 | 300 | 449 |
| 2015-03-19 | 446 | 449 | 446 | 449 | 900 | 449 |
| 2015-03-18 | 446 | 449 | 442 | 449 | 3,400 | 449 |
| 2015-03-17 | 446 | 446 | 446 | 446 | 100 | 446 |
| 2015-03-16 | 450 | 450 | 444 | 450 | 3,300 | 450 |
| 2015-03-13 | 447 | 449 | 446 | 446 | 700 | 446 |
| 2015-03-12 | 447 | 447 | 447 | 447 | 600 | 447 |
| 2015-03-11 | 450 | 451 | 450 | 451 | 2,700 | 451 |
| 2015-03-10 | 452 | 452 | 446 | 446 | 1,400 | 446 |
| 2015-03-09 | 452 | 452 | 444 | 444 | 1,900 | 444 |
| 2015-03-06 | 448 | 448 | 441 | 441 | 600 | 441 |
| 2015-03-05 | 442 | 445 | 440 | 440 | 8,500 | 440 |
| 2015-03-04 | 449 | 449 | 449 | 449 | 400 | 449 |
| 2015-03-03 | 448 | 448 | 446 | 447 | 2,100 | 447 |
| 2015-03-02 | 448 | 448 | 448 | 448 | 400 | 448 |
| 2015-02-27 | 448 | 450 | 448 | 448 | 5,600 | 448 |
| 2015-02-26 | 448 | 448 | 443 | 443 | 1,000 | 443 |
| 2015-02-25 | 443 | 449 | 443 | 449 | 800 | 449 |
| 2015-02-24 | 441 | 443 | 440 | 443 | 1,400 | 443 |
| 2015-02-23 | 441 | 442 | 441 | 442 | 3,000 | 442 |
| 2015-02-20 | 439 | 443 | 439 | 440 | 2,300 | 440 |
| 2015-02-19 | 438 | 441 | 434 | 434 | 4,300 | 434 |
| 2015-02-18 | 434 | 435 | 433 | 433 | 1,500 | 433 |
| 2015-02-17 | 433 | 433 | 431 | 433 | 700 | 433 |
| 2015-02-16 | 435 | 435 | 433 | 433 | 500 | 433 |
| 2015-02-13 | 434 | 434 | 433 | 433 | 1,100 | 433 |
| 2015-02-12 | 430 | 430 | 428 | 428 | 3,100 | 428 |
| 2015-02-10 | 428 | 433 | 428 | 433 | 1,600 | 433 |
| 2015-02-09 | 434 | 434 | 428 | 428 | 900 | 428 |
| 2015-02-06 | 433 | 433 | 433 | 433 | 100 | 433 |
| 2015-02-05 | 431 | 431 | 425 | 431 | 4,600 | 431 |
| 2015-02-04 | 432 | 432 | 431 | 431 | 500 | 431 |
| 2015-02-03 | 436 | 436 | 431 | 431 | 600 | 431 |
| 2015-02-02 | 435 | 438 | 435 | 438 | 1,000 | 438 |
| 2015-01-30 | 432 | 435 | 432 | 435 | 1,800 | 435 |
| 2015-01-29 | 430 | 432 | 430 | 432 | 1,200 | 432 |
| 2015-01-28 | 432 | 432 | 427 | 430 | 500 | 430 |
| 2015-01-27 | 423 | 428 | 422 | 426 | 4,900 | 426 |
| 2015-01-26 | 430 | 430 | 428 | 428 | 2,000 | 428 |
| 2015-01-23 | 430 | 430 | 429 | 429 | 400 | 429 |
| 2015-01-22 | 428 | 428 | 427 | 428 | 3,000 | 428 |
| 2015-01-21 | 429 | 429 | 428 | 428 | 1,500 | 428 |
| 2015-01-20 | 430 | 430 | 428 | 430 | 400 | 430 |
| 2015-01-19 | 431 | 431 | 429 | 429 | 3,900 | 429 |
| 2015-01-16 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2015-01-15 | 429 | 430 | 429 | 430 | 600 | 430 |
| 2015-01-14 | 441 | 441 | 428 | 429 | 6,000 | 429 |
| 2015-01-13 | 442 | 442 | 430 | 430 | 7,300 | 430 |
| 2015-01-09 | 450 | 450 | 444 | 445 | 2,600 | 445 |
| 2015-01-08 | 442 | 445 | 441 | 445 | 700 | 445 |
| 2015-01-07 | 444 | 444 | 443 | 443 | 400 | 443 |
| 2015-01-06 | 448 | 448 | 440 | 440 | 1,800 | 440 |
| 2015-01-05 | 442 | 449 | 442 | 448 | 1,300 | 448 |
分割・併合履歴 ： [2013-06-26]1株→100株