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 |
---|---|---|---|---|---|---|
2017-12-29 | 519 | 519 | 512 | 519 | 3,900 | 519 |
2017-12-28 | 519 | 519 | 511 | 516 | 1,200 | 516 |
2017-12-27 | 515 | 520 | 500 | 513 | 12,700 | 513 |
2017-12-26 | 548 | 548 | 539 | 539 | 20,000 | 539 |
2017-12-25 | 555 | 555 | 546 | 546 | 9,600 | 546 |
2017-12-22 | 545 | 555 | 545 | 555 | 7,200 | 555 |
2017-12-21 | 542 | 547 | 542 | 546 | 4,600 | 546 |
2017-12-20 | 550 | 555 | 543 | 546 | 5,300 | 546 |
2017-12-19 | 541 | 555 | 540 | 554 | 4,300 | 554 |
2017-12-18 | 550 | 550 | 530 | 548 | 6,900 | 548 |
2017-12-15 | 550 | 554 | 541 | 553 | 5,400 | 553 |
2017-12-14 | 548 | 549 | 537 | 549 | 3,500 | 549 |
2017-12-13 | 542 | 547 | 541 | 546 | 4,500 | 546 |
2017-12-12 | 537 | 548 | 537 | 547 | 3,600 | 547 |
2017-12-11 | 532 | 550 | 532 | 545 | 6,400 | 545 |
2017-12-08 | 545 | 548 | 523 | 530 | 3,600 | 530 |
2017-12-07 | 542 | 542 | 536 | 540 | 1,300 | 540 |
2017-12-06 | 523 | 547 | 523 | 539 | 3,900 | 539 |
2017-12-05 | 538 | 545 | 530 | 530 | 3,800 | 530 |
2017-12-04 | 538 | 539 | 538 | 538 | 1,800 | 538 |
2017-12-01 | 539 | 540 | 538 | 538 | 1,800 | 538 |
2017-11-30 | 538 | 540 | 537 | 539 | 2,800 | 539 |
2017-11-29 | 528 | 536 | 528 | 536 | 4,100 | 536 |
2017-11-28 | 520 | 533 | 518 | 533 | 2,500 | 533 |
2017-11-27 | 529 | 530 | 525 | 525 | 2,400 | 525 |
2017-11-24 | 510 | 530 | 510 | 530 | 2,300 | 530 |
2017-11-22 | 525 | 530 | 505 | 510 | 4,700 | 510 |
2017-11-21 | 520 | 525 | 515 | 525 | 2,500 | 525 |
2017-11-20 | 521 | 521 | 512 | 520 | 1,900 | 520 |
2017-11-17 | 520 | 520 | 510 | 520 | 400 | 520 |
2017-11-16 | 508 | 508 | 508 | 508 | 100 | 508 |
2017-11-15 | 525 | 525 | 502 | 506 | 2,100 | 506 |
2017-11-13 | 535 | 536 | 530 | 530 | 1,200 | 530 |
2017-11-10 | 530 | 535 | 525 | 535 | 1,800 | 535 |
2017-11-09 | 533 | 533 | 530 | 530 | 1,100 | 530 |
2017-11-07 | 529 | 530 | 525 | 530 | 1,400 | 530 |
2017-11-06 | 531 | 536 | 530 | 530 | 1,200 | 530 |
2017-11-02 | 531 | 536 | 526 | 536 | 900 | 536 |
2017-10-31 | 537 | 539 | 536 | 536 | 800 | 536 |
2017-10-30 | 529 | 534 | 529 | 534 | 2,600 | 534 |
2017-10-27 | 525 | 529 | 523 | 529 | 2,800 | 529 |
2017-10-26 | 525 | 525 | 520 | 523 | 1,300 | 523 |
2017-10-25 | 533 | 533 | 525 | 525 | 1,000 | 525 |
2017-10-24 | 536 | 536 | 536 | 536 | 300 | 536 |
2017-10-23 | 535 | 536 | 526 | 536 | 2,000 | 536 |
2017-10-20 | 535 | 535 | 535 | 535 | 600 | 535 |
2017-10-19 | 526 | 535 | 526 | 535 | 1,300 | 535 |
2017-10-18 | 526 | 530 | 526 | 526 | 2,100 | 526 |
2017-10-17 | 526 | 528 | 526 | 528 | 1,300 | 528 |
2017-10-16 | 528 | 528 | 525 | 527 | 2,600 | 527 |
2017-10-13 | 528 | 528 | 522 | 528 | 700 | 528 |
2017-10-12 | 518 | 529 | 517 | 529 | 1,400 | 529 |
2017-10-11 | 530 | 531 | 517 | 517 | 2,200 | 517 |
2017-10-10 | 533 | 533 | 530 | 531 | 1,300 | 531 |
2017-10-06 | 537 | 537 | 518 | 533 | 3,200 | 533 |
2017-10-05 | 539 | 539 | 530 | 538 | 1,400 | 538 |
2017-10-04 | 524 | 540 | 524 | 539 | 1,400 | 539 |
2017-10-03 | 518 | 525 | 518 | 525 | 2,800 | 525 |
2017-10-02 | 524 | 530 | 518 | 518 | 3,700 | 518 |
2017-09-29 | 506 | 540 | 506 | 520 | 5,500 | 520 |
2017-09-28 | 501 | 506 | 500 | 504 | 4,500 | 504 |
2017-09-27 | 499 | 507 | 499 | 506 | 2,500 | 506 |
2017-09-26 | 496 | 499 | 493 | 499 | 2,200 | 499 |
2017-09-25 | 504 | 506 | 498 | 498 | 3,000 | 498 |
2017-09-22 | 498 | 505 | 491 | 501 | 5,300 | 501 |
2017-09-21 | 490 | 503 | 490 | 500 | 5,900 | 500 |
2017-09-20 | 498 | 498 | 493 | 495 | 2,700 | 495 |
2017-09-19 | 499 | 501 | 498 | 498 | 5,100 | 498 |
2017-09-15 | 492 | 500 | 492 | 498 | 3,200 | 498 |
2017-09-14 | 497 | 497 | 490 | 497 | 900 | 497 |
2017-09-13 | 490 | 497 | 484 | 490 | 4,100 | 490 |
2017-09-12 | 495 | 496 | 479 | 482 | 4,500 | 482 |
2017-09-11 | 482 | 490 | 482 | 490 | 3,100 | 490 |
2017-09-08 | 484 | 484 | 479 | 479 | 1,200 | 479 |
2017-09-07 | 481 | 482 | 481 | 482 | 600 | 482 |
2017-09-06 | 484 | 484 | 476 | 476 | 400 | 476 |
2017-09-05 | 484 | 484 | 477 | 477 | 900 | 477 |
2017-09-04 | 490 | 492 | 484 | 484 | 4,100 | 484 |
2017-09-01 | 483 | 488 | 482 | 488 | 3,000 | 488 |
2017-08-31 | 488 | 488 | 488 | 488 | 900 | 488 |
2017-08-30 | 485 | 487 | 485 | 485 | 1,800 | 485 |
2017-08-29 | 488 | 488 | 485 | 485 | 800 | 485 |
2017-08-28 | 482 | 488 | 480 | 480 | 5,300 | 480 |
2017-08-25 | 491 | 491 | 482 | 490 | 5,900 | 490 |
2017-08-24 | 475 | 493 | 468 | 493 | 16,800 | 493 |
2017-08-23 | 470 | 473 | 470 | 473 | 600 | 473 |
2017-08-21 | 475 | 475 | 465 | 474 | 1,100 | 474 |
2017-08-18 | 472 | 475 | 470 | 475 | 1,200 | 475 |
2017-08-17 | 478 | 478 | 464 | 472 | 4,500 | 472 |
2017-08-16 | 465 | 470 | 463 | 470 | 1,000 | 470 |
2017-08-15 | 458 | 464 | 458 | 460 | 2,400 | 460 |
2017-08-14 | 469 | 469 | 456 | 459 | 6,300 | 459 |
2017-08-10 | 472 | 472 | 463 | 463 | 1,600 | 463 |
2017-08-09 | 475 | 475 | 470 | 471 | 2,000 | 471 |
2017-08-08 | 473 | 473 | 472 | 472 | 600 | 472 |
2017-08-07 | 474 | 475 | 473 | 473 | 2,100 | 473 |
2017-08-04 | 472 | 473 | 472 | 473 | 700 | 473 |
2017-08-03 | 472 | 473 | 466 | 473 | 500 | 473 |
2017-08-02 | 470 | 472 | 468 | 472 | 1,800 | 472 |
2017-08-01 | 470 | 470 | 470 | 470 | 300 | 470 |
2017-07-31 | 469 | 472 | 467 | 467 | 2,300 | 467 |
2017-07-28 | 471 | 471 | 469 | 470 | 1,500 | 470 |
2017-07-27 | 475 | 475 | 462 | 472 | 6,100 | 472 |
2017-07-26 | 473 | 474 | 469 | 474 | 1,600 | 474 |
2017-07-25 | 472 | 473 | 472 | 473 | 1,000 | 473 |
2017-07-24 | 473 | 473 | 471 | 472 | 1,100 | 472 |
2017-07-21 | 470 | 473 | 470 | 472 | 3,700 | 472 |
2017-07-20 | 470 | 471 | 470 | 470 | 4,200 | 470 |
2017-07-19 | 468 | 470 | 467 | 470 | 4,200 | 470 |
2017-07-18 | 466 | 469 | 464 | 468 | 2,000 | 468 |
2017-07-14 | 468 | 468 | 468 | 468 | 700 | 468 |
2017-07-13 | 465 | 468 | 465 | 468 | 3,400 | 468 |
2017-07-12 | 463 | 465 | 457 | 465 | 4,700 | 465 |
2017-07-11 | 461 | 461 | 456 | 459 | 2,900 | 459 |
2017-07-10 | 460 | 460 | 460 | 460 | 2,200 | 460 |
2017-07-07 | 456 | 456 | 455 | 455 | 200 | 455 |
2017-07-06 | 458 | 458 | 455 | 458 | 1,000 | 458 |
2017-07-05 | 460 | 460 | 458 | 458 | 900 | 458 |
2017-07-04 | 454 | 462 | 454 | 462 | 900 | 462 |
2017-07-03 | 454 | 459 | 450 | 459 | 6,600 | 459 |
2017-06-30 | 452 | 460 | 452 | 460 | 1,600 | 460 |
2017-06-29 | 455 | 460 | 451 | 460 | 2,400 | 460 |
2017-06-28 | 452 | 469 | 452 | 460 | 2,200 | 460 |
2017-06-27 | 455 | 455 | 450 | 451 | 2,300 | 451 |
2017-06-26 | 442 | 450 | 442 | 450 | 900 | 450 |
2017-06-23 | 445 | 445 | 441 | 441 | 2,200 | 441 |
2017-06-22 | 447 | 460 | 440 | 445 | 6,100 | 445 |
2017-06-21 | 450 | 450 | 445 | 445 | 500 | 445 |
2017-06-20 | 447 | 448 | 447 | 448 | 400 | 448 |
2017-06-19 | 440 | 445 | 440 | 440 | 3,300 | 440 |
2017-06-16 | 443 | 450 | 443 | 443 | 3,100 | 443 |
2017-06-15 | 440 | 440 | 438 | 439 | 400 | 439 |
2017-06-14 | 442 | 442 | 442 | 442 | 700 | 442 |
2017-06-13 | 434 | 440 | 434 | 440 | 500 | 440 |
2017-06-12 | 443 | 443 | 433 | 433 | 1,800 | 433 |
2017-06-09 | 443 | 443 | 440 | 440 | 1,200 | 440 |
2017-06-08 | 440 | 440 | 435 | 435 | 300 | 435 |
2017-06-07 | 433 | 434 | 433 | 434 | 500 | 434 |
2017-06-06 | 443 | 443 | 441 | 441 | 300 | 441 |
2017-06-05 | 432 | 440 | 432 | 440 | 600 | 440 |
2017-06-02 | 442 | 442 | 430 | 430 | 2,700 | 430 |
2017-06-01 | 442 | 445 | 433 | 434 | 2,500 | 434 |
2017-05-31 | 442 | 442 | 434 | 434 | 3,300 | 434 |
2017-05-30 | 433 | 436 | 433 | 434 | 1,800 | 434 |
2017-05-29 | 447 | 447 | 434 | 434 | 2,600 | 434 |
2017-05-26 | 435 | 435 | 434 | 435 | 4,100 | 435 |
2017-05-25 | 448 | 448 | 436 | 437 | 6,800 | 437 |
2017-05-24 | 439 | 460 | 433 | 448 | 4,500 | 448 |
2017-05-23 | 432 | 438 | 432 | 438 | 1,200 | 438 |
2017-05-22 | 442 | 442 | 433 | 436 | 1,900 | 436 |
2017-05-19 | 430 | 434 | 430 | 434 | 500 | 434 |
2017-05-18 | 431 | 431 | 430 | 430 | 800 | 430 |
2017-05-17 | 434 | 434 | 432 | 432 | 600 | 432 |
2017-05-16 | 432 | 434 | 431 | 434 | 1,400 | 434 |
2017-05-15 | 432 | 432 | 429 | 431 | 1,900 | 431 |
2017-05-12 | 432 | 432 | 432 | 432 | 100 | 432 |
2017-05-11 | 431 | 431 | 430 | 430 | 900 | 430 |
2017-05-10 | 430 | 430 | 430 | 430 | 2,400 | 430 |
2017-05-09 | 418 | 429 | 418 | 429 | 2,200 | 429 |
2017-05-08 | 430 | 430 | 425 | 425 | 1,200 | 425 |
2017-05-02 | 427 | 428 | 426 | 426 | 2,800 | 426 |
2017-05-01 | 425 | 425 | 425 | 425 | 500 | 425 |
2017-04-28 | 425 | 425 | 417 | 417 | 500 | 417 |
2017-04-27 | 420 | 425 | 420 | 425 | 500 | 425 |
2017-04-26 | 425 | 426 | 425 | 426 | 400 | 426 |
2017-04-25 | 427 | 427 | 425 | 425 | 1,500 | 425 |
2017-04-24 | 412 | 417 | 412 | 415 | 1,300 | 415 |
2017-04-21 | 428 | 428 | 415 | 428 | 1,700 | 428 |
2017-04-20 | 425 | 428 | 416 | 422 | 1,100 | 422 |
2017-04-19 | 415 | 420 | 415 | 420 | 700 | 420 |
2017-04-18 | 430 | 430 | 421 | 421 | 1,800 | 421 |
2017-04-17 | 429 | 430 | 429 | 430 | 3,000 | 430 |
2017-04-14 | 433 | 433 | 420 | 429 | 1,400 | 429 |
2017-04-13 | 416 | 427 | 416 | 427 | 1,900 | 427 |
2017-04-12 | 429 | 429 | 417 | 417 | 1,200 | 417 |
2017-04-11 | 430 | 430 | 425 | 425 | 1,000 | 425 |
2017-04-10 | 430 | 430 | 430 | 430 | 7,400 | 430 |
2017-04-07 | 428 | 430 | 416 | 429 | 1,900 | 429 |
2017-04-06 | 428 | 428 | 425 | 425 | 1,600 | 425 |
2017-04-05 | 435 | 435 | 430 | 430 | 1,600 | 430 |
2017-04-04 | 435 | 440 | 431 | 440 | 1,800 | 440 |
2017-04-03 | 443 | 443 | 435 | 435 | 2,900 | 435 |
2017-03-31 | 443 | 443 | 435 | 437 | 1,300 | 437 |
2017-03-30 | 441 | 442 | 440 | 440 | 800 | 440 |
2017-03-29 | 427 | 459 | 427 | 442 | 5,300 | 442 |
2017-03-28 | 434 | 435 | 433 | 433 | 4,000 | 433 |
2017-03-27 | 434 | 434 | 430 | 434 | 2,300 | 434 |
2017-03-24 | 428 | 431 | 428 | 431 | 1,700 | 431 |
2017-03-23 | 426 | 426 | 426 | 426 | 500 | 426 |
2017-03-22 | 447 | 447 | 435 | 435 | 1,600 | 435 |
2017-03-21 | 430 | 442 | 430 | 442 | 6,900 | 442 |
2017-03-17 | 427 | 430 | 423 | 423 | 900 | 423 |
2017-03-16 | 421 | 428 | 421 | 427 | 1,200 | 427 |
2017-03-15 | 427 | 427 | 421 | 421 | 200 | 421 |
2017-03-14 | 421 | 433 | 421 | 428 | 6,700 | 428 |
2017-03-13 | 420 | 421 | 420 | 420 | 1,800 | 420 |
2017-03-10 | 421 | 421 | 417 | 417 | 2,900 | 417 |
2017-03-09 | 417 | 417 | 417 | 417 | 100 | 417 |
2017-03-08 | 421 | 421 | 416 | 416 | 1,700 | 416 |
2017-03-07 | 415 | 415 | 413 | 413 | 1,800 | 413 |
2017-03-06 | 422 | 422 | 415 | 415 | 2,700 | 415 |
2017-03-03 | 416 | 416 | 411 | 414 | 1,500 | 414 |
2017-03-02 | 411 | 415 | 411 | 415 | 3,600 | 415 |
2017-03-01 | 415 | 415 | 406 | 411 | 4,300 | 411 |
2017-02-28 | 421 | 421 | 405 | 410 | 1,600 | 410 |
2017-02-27 | 422 | 422 | 421 | 421 | 1,300 | 421 |
2017-02-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
2017-02-23 | 404 | 414 | 404 | 413 | 1,800 | 413 |
2017-02-22 | 414 | 414 | 414 | 414 | 300 | 414 |
2017-02-21 | 410 | 413 | 410 | 413 | 1,200 | 413 |
2017-02-20 | 420 | 420 | 410 | 410 | 800 | 410 |
2017-02-17 | 404 | 419 | 397 | 419 | 4,900 | 419 |
2017-02-16 | 401 | 405 | 401 | 404 | 1,300 | 404 |
2017-02-15 | 400 | 400 | 400 | 400 | 400 | 400 |
2017-02-14 | 399 | 404 | 396 | 396 | 2,900 | 396 |
2017-02-13 | 410 | 410 | 391 | 399 | 11,000 | 399 |
2017-02-10 | 384 | 384 | 375 | 375 | 1,400 | 375 |
2017-02-09 | 386 | 386 | 372 | 372 | 1,100 | 372 |
2017-02-08 | 384 | 385 | 382 | 385 | 1,600 | 385 |
2017-02-07 | 380 | 384 | 379 | 384 | 2,800 | 384 |
2017-02-06 | 380 | 380 | 379 | 379 | 500 | 379 |
2017-02-03 | 372 | 372 | 372 | 372 | 100 | 372 |
2017-02-02 | 365 | 372 | 365 | 372 | 1,700 | 372 |
2017-02-01 | 368 | 368 | 368 | 368 | 2,500 | 368 |
2017-01-31 | 365 | 370 | 365 | 368 | 500 | 368 |
2017-01-30 | 370 | 370 | 363 | 363 | 500 | 363 |
2017-01-26 | 369 | 371 | 369 | 371 | 300 | 371 |
2017-01-25 | 366 | 367 | 366 | 367 | 400 | 367 |
2017-01-24 | 362 | 363 | 362 | 363 | 1,100 | 363 |
2017-01-23 | 364 | 369 | 363 | 369 | 1,200 | 369 |
2017-01-20 | 372 | 372 | 372 | 372 | 100 | 372 |
2017-01-18 | 370 | 370 | 370 | 370 | 500 | 370 |
2017-01-17 | 378 | 378 | 370 | 370 | 1,900 | 370 |
2017-01-13 | 379 | 379 | 379 | 379 | 100 | 379 |
2017-01-12 | 377 | 377 | 377 | 377 | 200 | 377 |
2017-01-11 | 380 | 380 | 377 | 377 | 500 | 377 |
2017-01-10 | 384 | 384 | 384 | 384 | 1,200 | 384 |
2017-01-06 | 376 | 376 | 376 | 376 | 100 | 376 |
2017-01-05 | 375 | 375 | 375 | 375 | 100 | 375 |
2017-01-04 | 377 | 377 | 360 | 377 | 1,400 | 377 |
分割・併合履歴 : [2013-06-26]1株→100株