8996 (株)ハウスフリーダム の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295195195125193,900519
2017-12-285195195115161,200516
2017-12-2751552050051312,700513
2017-12-2654854853953920,000539
2017-12-255555555465469,600546
2017-12-225455555455557,200555
2017-12-215425475425464,600546
2017-12-205505555435465,300546
2017-12-195415555405544,300554
2017-12-185505505305486,900548
2017-12-155505545415535,400553
2017-12-145485495375493,500549
2017-12-135425475415464,500546
2017-12-125375485375473,600547
2017-12-115325505325456,400545
2017-12-085455485235303,600530
2017-12-075425425365401,300540
2017-12-065235475235393,900539
2017-12-055385455305303,800530
2017-12-045385395385381,800538
2017-12-015395405385381,800538
2017-11-305385405375392,800539
2017-11-295285365285364,100536
2017-11-285205335185332,500533
2017-11-275295305255252,400525
2017-11-245105305105302,300530
2017-11-225255305055104,700510
2017-11-215205255155252,500525
2017-11-205215215125201,900520
2017-11-17520520510520400520
2017-11-16508508508508100508
2017-11-155255255025062,100506
2017-11-135355365305301,200530
2017-11-105305355255351,800535
2017-11-095335335305301,100530
2017-11-075295305255301,400530
2017-11-065315365305301,200530
2017-11-02531536526536900536
2017-10-31537539536536800536
2017-10-305295345295342,600534
2017-10-275255295235292,800529
2017-10-265255255205231,300523
2017-10-255335335255251,000525
2017-10-24536536536536300536
2017-10-235355365265362,000536
2017-10-20535535535535600535
2017-10-195265355265351,300535
2017-10-185265305265262,100526
2017-10-175265285265281,300528
2017-10-165285285255272,600527
2017-10-13528528522528700528
2017-10-125185295175291,400529
2017-10-115305315175172,200517
2017-10-105335335305311,300531
2017-10-065375375185333,200533
2017-10-055395395305381,400538
2017-10-045245405245391,400539
2017-10-035185255185252,800525
2017-10-025245305185183,700518
2017-09-295065405065205,500520
2017-09-285015065005044,500504
2017-09-274995074995062,500506
2017-09-264964994934992,200499
2017-09-255045064984983,000498
2017-09-224985054915015,300501
2017-09-214905034905005,900500
2017-09-204984984934952,700495
2017-09-194995014984985,100498
2017-09-154925004924983,200498
2017-09-14497497490497900497
2017-09-134904974844904,100490
2017-09-124954964794824,500482
2017-09-114824904824903,100490
2017-09-084844844794791,200479
2017-09-07481482481482600482
2017-09-06484484476476400476
2017-09-05484484477477900477
2017-09-044904924844844,100484
2017-09-014834884824883,000488
2017-08-31488488488488900488
2017-08-304854874854851,800485
2017-08-29488488485485800485
2017-08-284824884804805,300480
2017-08-254914914824905,900490
2017-08-2447549346849316,800493
2017-08-23470473470473600473
2017-08-214754754654741,100474
2017-08-184724754704751,200475
2017-08-174784784644724,500472
2017-08-164654704634701,000470
2017-08-154584644584602,400460
2017-08-144694694564596,300459
2017-08-104724724634631,600463
2017-08-094754754704712,000471
2017-08-08473473472472600472
2017-08-074744754734732,100473
2017-08-04472473472473700473
2017-08-03472473466473500473
2017-08-024704724684721,800472
2017-08-01470470470470300470
2017-07-314694724674672,300467
2017-07-284714714694701,500470
2017-07-274754754624726,100472
2017-07-264734744694741,600474
2017-07-254724734724731,000473
2017-07-244734734714721,100472
2017-07-214704734704723,700472
2017-07-204704714704704,200470
2017-07-194684704674704,200470
2017-07-184664694644682,000468
2017-07-14468468468468700468
2017-07-134654684654683,400468
2017-07-124634654574654,700465
2017-07-114614614564592,900459
2017-07-104604604604602,200460
2017-07-07456456455455200455
2017-07-064584584554581,000458
2017-07-05460460458458900458
2017-07-04454462454462900462
2017-07-034544594504596,600459
2017-06-304524604524601,600460
2017-06-294554604514602,400460
2017-06-284524694524602,200460
2017-06-274554554504512,300451
2017-06-26442450442450900450
2017-06-234454454414412,200441
2017-06-224474604404456,100445
2017-06-21450450445445500445
2017-06-20447448447448400448
2017-06-194404454404403,300440
2017-06-164434504434433,100443
2017-06-15440440438439400439
2017-06-14442442442442700442
2017-06-13434440434440500440
2017-06-124434434334331,800433
2017-06-094434434404401,200440
2017-06-08440440435435300435
2017-06-07433434433434500434
2017-06-06443443441441300441
2017-06-05432440432440600440
2017-06-024424424304302,700430
2017-06-014424454334342,500434
2017-05-314424424344343,300434
2017-05-304334364334341,800434
2017-05-294474474344342,600434
2017-05-264354354344354,100435
2017-05-254484484364376,800437
2017-05-244394604334484,500448
2017-05-234324384324381,200438
2017-05-224424424334361,900436
2017-05-19430434430434500434
2017-05-18431431430430800430
2017-05-17434434432432600432
2017-05-164324344314341,400434
2017-05-154324324294311,900431
2017-05-12432432432432100432
2017-05-11431431430430900430
2017-05-104304304304302,400430
2017-05-094184294184292,200429
2017-05-084304304254251,200425
2017-05-024274284264262,800426
2017-05-01425425425425500425
2017-04-28425425417417500417
2017-04-27420425420425500425
2017-04-26425426425426400426
2017-04-254274274254251,500425
2017-04-244124174124151,300415
2017-04-214284284154281,700428
2017-04-204254284164221,100422
2017-04-19415420415420700420
2017-04-184304304214211,800421
2017-04-174294304294303,000430
2017-04-144334334204291,400429
2017-04-134164274164271,900427
2017-04-124294294174171,200417
2017-04-114304304254251,000425
2017-04-104304304304307,400430
2017-04-074284304164291,900429
2017-04-064284284254251,600425
2017-04-054354354304301,600430
2017-04-044354404314401,800440
2017-04-034434434354352,900435
2017-03-314434434354371,300437
2017-03-30441442440440800440
2017-03-294274594274425,300442
2017-03-284344354334334,000433
2017-03-274344344304342,300434
2017-03-244284314284311,700431
2017-03-23426426426426500426
2017-03-224474474354351,600435
2017-03-214304424304426,900442
2017-03-17427430423423900423
2017-03-164214284214271,200427
2017-03-15427427421421200421
2017-03-144214334214286,700428
2017-03-134204214204201,800420
2017-03-104214214174172,900417
2017-03-09417417417417100417
2017-03-084214214164161,700416
2017-03-074154154134131,800413
2017-03-064224224154152,700415
2017-03-034164164114141,500414
2017-03-024114154114153,600415
2017-03-014154154064114,300411
2017-02-284214214054101,600410
2017-02-274224224214211,300421
2017-02-244204204204201,000420
2017-02-234044144044131,800413
2017-02-22414414414414300414
2017-02-214104134104131,200413
2017-02-20420420410410800410
2017-02-174044193974194,900419
2017-02-164014054014041,300404
2017-02-15400400400400400400
2017-02-143994043963962,900396
2017-02-1341041039139911,000399
2017-02-103843843753751,400375
2017-02-093863863723721,100372
2017-02-083843853823851,600385
2017-02-073803843793842,800384
2017-02-06380380379379500379
2017-02-03372372372372100372
2017-02-023653723653721,700372
2017-02-013683683683682,500368
2017-01-31365370365368500368
2017-01-30370370363363500363
2017-01-26369371369371300371
2017-01-25366367366367400367
2017-01-243623633623631,100363
2017-01-233643693633691,200369
2017-01-20372372372372100372
2017-01-18370370370370500370
2017-01-173783783703701,900370
2017-01-13379379379379100379
2017-01-12377377377377200377
2017-01-11380380377377500377
2017-01-103843843843841,200384
2017-01-06376376376376100376
2017-01-05375375375375100375
2017-01-043773773603771,400377

分割・併合履歴 : [2013-06-26]1株→100株