8996 (株)ハウスフリーダム の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 378 | 385 | 375 | 375 | 1,200 | 375 |
2018-12-27 | 373 | 378 | 362 | 377 | 3,100 | 377 |
2018-12-26 | 380 | 380 | 338 | 357 | 4,100 | 357 |
2018-12-25 | 457 | 457 | 383 | 386 | 9,100 | 386 |
2018-12-21 | - | - | - | 483 | - | 483 |
2018-12-20 | 475 | 483 | 471 | 483 | 300 | 483 |
2018-12-19 | 488 | 488 | 485 | 485 | 200 | 485 |
2018-12-18 | 474 | 490 | 474 | 490 | 1,500 | 490 |
2018-12-17 | 472 | 475 | 470 | 472 | 2,600 | 472 |
2018-12-14 | 480 | 480 | 478 | 478 | 1,200 | 478 |
2018-12-13 | 485 | 485 | 474 | 475 | 1,300 | 475 |
2018-12-12 | - | - | - | 485 | - | 485 |
2018-12-11 | 483 | 490 | 476 | 485 | 2,400 | 485 |
2018-12-10 | 492 | 499 | 481 | 485 | 6,400 | 485 |
2018-12-07 | 489 | 493 | 489 | 492 | 500 | 492 |
2018-12-06 | 487 | 490 | 487 | 488 | 900 | 488 |
2018-12-05 | 486 | 490 | 486 | 487 | 1,600 | 487 |
2018-12-04 | 483 | 483 | 481 | 481 | 600 | 481 |
2018-12-03 | 485 | 485 | 483 | 483 | 600 | 483 |
2018-11-30 | 481 | 481 | 479 | 480 | 1,500 | 480 |
2018-11-29 | 496 | 496 | 481 | 485 | 3,100 | 485 |
2018-11-28 | 481 | 497 | 481 | 497 | 2,000 | 497 |
2018-11-27 | 482 | 489 | 480 | 489 | 1,100 | 489 |
2018-11-26 | 483 | 483 | 480 | 480 | 700 | 480 |
2018-11-22 | 477 | 483 | 477 | 483 | 2,000 | 483 |
2018-11-21 | 480 | 480 | 480 | 480 | 300 | 480 |
2018-11-20 | 482 | 488 | 482 | 483 | 600 | 483 |
2018-11-19 | 482 | 483 | 482 | 483 | 300 | 483 |
2018-11-16 | 490 | 490 | 490 | 490 | 400 | 490 |
2018-11-15 | - | - | - | 490 | - | 490 |
2018-11-14 | 490 | 490 | 490 | 490 | 200 | 490 |
2018-11-13 | 490 | 490 | 477 | 485 | 1,500 | 485 |
2018-11-12 | 500 | 500 | 490 | 490 | 2,200 | 490 |
2018-11-09 | 490 | 491 | 490 | 490 | 4,100 | 490 |
2018-11-08 | 489 | 491 | 489 | 491 | 1,800 | 491 |
2018-11-07 | 483 | 491 | 475 | 491 | 2,000 | 491 |
2018-11-06 | 475 | 475 | 475 | 475 | 400 | 475 |
2018-11-05 | 493 | 493 | 475 | 475 | 3,600 | 475 |
2018-11-02 | 485 | 492 | 485 | 492 | 300 | 492 |
2018-11-01 | 482 | 482 | 482 | 482 | 300 | 482 |
2018-10-31 | 489 | 489 | 482 | 482 | 500 | 482 |
2018-10-30 | 477 | 482 | 471 | 482 | 6,100 | 482 |
2018-10-29 | 492 | 506 | 492 | 506 | 1,200 | 506 |
2018-10-26 | - | - | - | 492 | - | 492 |
2018-10-25 | 493 | 495 | 479 | 492 | 2,100 | 492 |
2018-10-24 | 513 | 513 | 500 | 511 | 1,600 | 511 |
2018-10-23 | 508 | 508 | 508 | 508 | 200 | 508 |
2018-10-22 | 508 | 508 | 508 | 508 | 2,900 | 508 |
2018-10-19 | 508 | 509 | 508 | 508 | 2,700 | 508 |
2018-10-18 | 505 | 509 | 505 | 508 | 1,300 | 508 |
2018-10-17 | 506 | 506 | 506 | 506 | 100 | 506 |
2018-10-16 | - | - | - | 509 | - | 509 |
2018-10-15 | 494 | 509 | 494 | 509 | 600 | 509 |
2018-10-12 | 492 | 492 | 492 | 492 | 400 | 492 |
2018-10-11 | 492 | 492 | 491 | 491 | 2,700 | 491 |
2018-10-10 | 517 | 517 | 517 | 517 | 1,300 | 517 |
2018-10-09 | 511 | 515 | 511 | 515 | 4,200 | 515 |
2018-10-05 | 510 | 511 | 510 | 511 | 1,200 | 511 |
2018-10-04 | 505 | 510 | 505 | 510 | 800 | 510 |
2018-10-03 | 509 | 510 | 508 | 509 | 5,200 | 509 |
2018-10-02 | 499 | 499 | 499 | 499 | 100 | 499 |
2018-10-01 | 506 | 506 | 499 | 499 | 1,200 | 499 |
2018-09-28 | 495 | 496 | 491 | 491 | 1,600 | 491 |
2018-09-27 | 500 | 500 | 495 | 495 | 200 | 495 |
2018-09-26 | 492 | 510 | 492 | 500 | 3,700 | 500 |
2018-09-25 | 492 | 492 | 485 | 489 | 600 | 489 |
2018-09-21 | 484 | 485 | 481 | 485 | 900 | 485 |
2018-09-20 | 481 | 482 | 481 | 482 | 800 | 482 |
2018-09-19 | 481 | 481 | 475 | 475 | 4,700 | 475 |
2018-09-18 | 481 | 481 | 476 | 476 | 400 | 476 |
2018-09-14 | 476 | 476 | 476 | 476 | 500 | 476 |
2018-09-13 | - | - | - | 480 | - | 480 |
2018-09-12 | - | - | - | 480 | - | 480 |
2018-09-11 | 496 | 496 | 480 | 480 | 1,100 | 480 |
2018-09-10 | 492 | 492 | 492 | 492 | 1,600 | 492 |
2018-09-07 | 481 | 481 | 481 | 481 | 900 | 481 |
2018-09-06 | 479 | 479 | 477 | 477 | 500 | 477 |
2018-09-05 | 484 | 484 | 471 | 471 | 1,000 | 471 |
2018-09-04 | 471 | 471 | 471 | 471 | 100 | 471 |
2018-09-03 | 485 | 486 | 471 | 471 | 2,100 | 471 |
2018-08-31 | 482 | 483 | 470 | 470 | 1,300 | 470 |
2018-08-30 | 470 | 477 | 470 | 477 | 900 | 477 |
2018-08-29 | - | - | - | 469 | - | 469 |
2018-08-28 | 474 | 474 | 469 | 469 | 1,200 | 469 |
2018-08-27 | 475 | 475 | 475 | 475 | 100 | 475 |
2018-08-24 | 481 | 481 | 481 | 481 | 100 | 481 |
2018-08-23 | - | - | - | 480 | - | 480 |
2018-08-22 | 480 | 480 | 480 | 480 | 300 | 480 |
2018-08-21 | 471 | 471 | 471 | 471 | 100 | 471 |
2018-08-20 | 477 | 478 | 471 | 471 | 800 | 471 |
2018-08-17 | 472 | 472 | 471 | 472 | 300 | 472 |
2018-08-16 | 466 | 466 | 466 | 466 | 700 | 466 |
2018-08-15 | 472 | 473 | 472 | 473 | 300 | 473 |
2018-08-14 | 472 | 480 | 472 | 480 | 400 | 480 |
2018-08-13 | 483 | 483 | 480 | 480 | 500 | 480 |
2018-08-10 | 509 | 509 | 487 | 487 | 1,900 | 487 |
2018-08-09 | 507 | 507 | 489 | 490 | 1,700 | 490 |
2018-08-08 | 476 | 480 | 476 | 480 | 200 | 480 |
2018-08-07 | 480 | 480 | 472 | 472 | 300 | 472 |
2018-08-06 | 471 | 488 | 471 | 488 | 900 | 488 |
2018-08-03 | 493 | 493 | 460 | 469 | 3,600 | 469 |
2018-08-02 | - | - | - | 494 | - | 494 |
2018-08-01 | 500 | 504 | 494 | 494 | 1,400 | 494 |
2018-07-31 | 490 | 500 | 490 | 500 | 1,500 | 500 |
2018-07-30 | 500 | 500 | 490 | 490 | 700 | 490 |
2018-07-27 | 505 | 505 | 500 | 500 | 300 | 500 |
2018-07-26 | 491 | 493 | 490 | 490 | 300 | 490 |
2018-07-25 | 506 | 506 | 492 | 492 | 400 | 492 |
2018-07-24 | 507 | 507 | 491 | 491 | 500 | 491 |
2018-07-23 | 477 | 514 | 475 | 475 | 2,600 | 475 |
2018-07-20 | - | - | - | 461 | - | 461 |
2018-07-19 | 454 | 485 | 454 | 461 | 1,900 | 461 |
2018-07-18 | 453 | 454 | 453 | 453 | 400 | 453 |
2018-07-17 | 452 | 452 | 452 | 452 | 1,000 | 452 |
2018-07-13 | 457 | 457 | 456 | 456 | 500 | 456 |
2018-07-12 | 470 | 470 | 470 | 470 | 100 | 470 |
2018-07-11 | 457 | 457 | 457 | 457 | 500 | 457 |
2018-07-10 | 480 | 480 | 460 | 463 | 2,400 | 463 |
2018-07-09 | 463 | 463 | 463 | 463 | 100 | 463 |
2018-07-06 | - | - | - | 455 | - | 455 |
2018-07-05 | 457 | 457 | 455 | 455 | 700 | 455 |
2018-07-04 | 465 | 465 | 465 | 465 | 900 | 465 |
2018-07-03 | - | - | - | 465 | - | 465 |
2018-07-02 | 465 | 465 | 465 | 465 | 700 | 465 |
2018-06-29 | 464 | 471 | 464 | 471 | 1,100 | 471 |
2018-06-28 | 475 | 475 | 472 | 472 | 300 | 472 |
2018-06-27 | - | - | - | 475 | - | 475 |
2018-06-26 | 480 | 480 | 475 | 475 | 500 | 475 |
2018-06-25 | - | - | - | 481 | - | 481 |
2018-06-22 | 481 | 481 | 481 | 481 | 100 | 481 |
2018-06-21 | - | - | - | 483 | - | 483 |
2018-06-20 | 485 | 485 | 483 | 483 | 300 | 483 |
2018-06-19 | 486 | 486 | 485 | 485 | 400 | 485 |
2018-06-18 | 485 | 487 | 485 | 487 | 500 | 487 |
2018-06-15 | - | - | - | 482 | - | 482 |
2018-06-14 | - | - | - | 482 | - | 482 |
2018-06-13 | 485 | 485 | 482 | 482 | 300 | 482 |
2018-06-12 | 487 | 487 | 485 | 485 | 600 | 485 |
2018-06-11 | 487 | 487 | 487 | 487 | 300 | 487 |
2018-06-08 | 500 | 500 | 500 | 500 | 1,400 | 500 |
2018-06-07 | 494 | 495 | 493 | 495 | 1,100 | 495 |
2018-06-06 | - | - | - | 489 | - | 489 |
2018-06-05 | 489 | 489 | 489 | 489 | 200 | 489 |
2018-06-04 | 482 | 485 | 482 | 485 | 700 | 485 |
2018-06-01 | - | - | - | 482 | - | 482 |
2018-05-31 | 482 | 482 | 482 | 482 | 100 | 482 |
2018-05-30 | 482 | 483 | 481 | 481 | 400 | 481 |
2018-05-29 | - | - | - | 490 | - | 490 |
2018-05-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
2018-05-25 | - | - | - | 484 | - | 484 |
2018-05-24 | 480 | 485 | 480 | 484 | 600 | 484 |
2018-05-23 | 491 | 491 | 491 | 491 | 200 | 491 |
2018-05-22 | 483 | 483 | 483 | 483 | 100 | 483 |
2018-05-21 | 493 | 493 | 481 | 482 | 1,200 | 482 |
2018-05-18 | 484 | 484 | 481 | 481 | 200 | 481 |
2018-05-17 | 484 | 484 | 480 | 480 | 200 | 480 |
2018-05-16 | 476 | 483 | 476 | 483 | 300 | 483 |
2018-05-15 | 473 | 473 | 472 | 472 | 300 | 472 |
2018-05-14 | 475 | 480 | 471 | 471 | 1,000 | 471 |
2018-05-11 | 485 | 485 | 485 | 485 | 100 | 485 |
2018-05-10 | 491 | 491 | 491 | 491 | 1,400 | 491 |
2018-05-09 | 478 | 480 | 478 | 480 | 800 | 480 |
2018-05-08 | 471 | 478 | 471 | 478 | 200 | 478 |
2018-05-07 | 471 | 472 | 470 | 470 | 1,500 | 470 |
2018-05-02 | 484 | 492 | 468 | 468 | 1,800 | 468 |
2018-05-01 | 460 | 460 | 460 | 460 | 400 | 460 |
2018-04-27 | - | - | - | 459 | - | 459 |
2018-04-26 | - | - | - | 459 | - | 459 |
2018-04-25 | - | - | - | 459 | - | 459 |
2018-04-24 | 465 | 465 | 459 | 459 | 1,100 | 459 |
2018-04-23 | 471 | 471 | 471 | 471 | 100 | 471 |
2018-04-20 | - | - | - | 471 | - | 471 |
2018-04-19 | 467 | 471 | 467 | 471 | 400 | 471 |
2018-04-17 | 466 | 466 | 466 | 466 | 200 | 466 |
2018-04-16 | 467 | 467 | 467 | 467 | 200 | 467 |
2018-04-13 | 466 | 466 | 466 | 466 | 100 | 466 |
2018-04-12 | 465 | 465 | 465 | 465 | 100 | 465 |
2018-04-11 | 467 | 467 | 466 | 466 | 200 | 466 |
2018-04-10 | 513 | 513 | 467 | 467 | 5,800 | 467 |
2018-04-09 | 475 | 475 | 470 | 470 | 300 | 470 |
2018-04-06 | 472 | 472 | 472 | 472 | 100 | 472 |
2018-04-05 | 461 | 470 | 461 | 464 | 1,500 | 464 |
2018-04-04 | 462 | 462 | 455 | 455 | 800 | 455 |
2018-03-30 | 456 | 456 | 456 | 456 | 300 | 456 |
2018-03-29 | 451 | 452 | 450 | 450 | 1,100 | 450 |
2018-03-28 | 455 | 470 | 451 | 451 | 3,600 | 451 |
2018-03-27 | 449 | 455 | 449 | 455 | 600 | 455 |
2018-03-26 | 447 | 450 | 447 | 450 | 1,100 | 450 |
2018-03-23 | 455 | 455 | 450 | 450 | 500 | 450 |
2018-03-22 | 456 | 456 | 455 | 455 | 300 | 455 |
2018-03-20 | 454 | 455 | 442 | 455 | 3,400 | 455 |
2018-03-19 | 462 | 462 | 457 | 457 | 2,200 | 457 |
2018-03-16 | 486 | 486 | 470 | 470 | 600 | 470 |
2018-03-15 | 470 | 470 | 470 | 470 | 700 | 470 |
2018-03-14 | 480 | 480 | 480 | 480 | 500 | 480 |
2018-03-13 | 472 | 480 | 472 | 480 | 600 | 480 |
2018-03-12 | 495 | 495 | 471 | 471 | 1,400 | 471 |
2018-03-09 | 489 | 489 | 467 | 467 | 2,400 | 467 |
2018-03-07 | 474 | 474 | 470 | 473 | 400 | 473 |
2018-03-06 | 487 | 487 | 475 | 487 | 600 | 487 |
2018-03-05 | 484 | 484 | 468 | 468 | 300 | 468 |
2018-03-02 | 483 | 485 | 475 | 484 | 3,800 | 484 |
2018-03-01 | 478 | 478 | 475 | 475 | 200 | 475 |
2018-02-28 | 474 | 480 | 466 | 476 | 2,200 | 476 |
2018-02-27 | 456 | 460 | 456 | 456 | 1,900 | 456 |
2018-02-26 | 455 | 455 | 454 | 455 | 1,800 | 455 |
2018-02-23 | 451 | 453 | 451 | 453 | 2,200 | 453 |
2018-02-22 | 450 | 450 | 449 | 449 | 1,200 | 449 |
2018-02-21 | 448 | 450 | 448 | 448 | 3,400 | 448 |
2018-02-20 | 445 | 448 | 444 | 448 | 1,600 | 448 |
2018-02-19 | 447 | 447 | 445 | 445 | 3,600 | 445 |
2018-02-16 | 445 | 446 | 445 | 446 | 400 | 446 |
2018-02-15 | 443 | 445 | 443 | 445 | 2,600 | 445 |
2018-02-14 | 450 | 450 | 445 | 445 | 1,600 | 445 |
2018-02-13 | 452 | 453 | 446 | 451 | 1,900 | 451 |
2018-02-09 | 455 | 455 | 441 | 445 | 6,300 | 445 |
2018-02-08 | 479 | 479 | 435 | 447 | 16,100 | 447 |
2018-02-07 | 488 | 513 | 488 | 495 | 3,600 | 495 |
2018-02-06 | 503 | 503 | 471 | 480 | 9,300 | 480 |
2018-02-05 | 505 | 508 | 505 | 508 | 1,700 | 508 |
2018-02-02 | 534 | 534 | 514 | 515 | 3,000 | 515 |
2018-02-01 | 506 | 515 | 503 | 512 | 2,800 | 512 |
2018-01-31 | 515 | 516 | 513 | 513 | 1,500 | 513 |
2018-01-30 | 523 | 525 | 523 | 525 | 1,300 | 525 |
2018-01-29 | 534 | 535 | 533 | 533 | 500 | 533 |
2018-01-26 | 537 | 538 | 536 | 538 | 1,100 | 538 |
2018-01-25 | 538 | 538 | 530 | 530 | 2,800 | 530 |
2018-01-24 | 520 | 530 | 520 | 530 | 6,200 | 530 |
2018-01-23 | 519 | 520 | 518 | 520 | 2,600 | 520 |
2018-01-22 | 516 | 517 | 513 | 517 | 1,100 | 517 |
2018-01-19 | 511 | 511 | 509 | 511 | 2,000 | 511 |
2018-01-18 | 510 | 511 | 509 | 511 | 1,500 | 511 |
2018-01-17 | 514 | 516 | 510 | 512 | 2,800 | 512 |
2018-01-16 | 520 | 520 | 515 | 515 | 600 | 515 |
2018-01-15 | 512 | 520 | 510 | 520 | 6,100 | 520 |
2018-01-12 | 516 | 516 | 515 | 515 | 3,700 | 515 |
2018-01-11 | 524 | 524 | 518 | 519 | 3,200 | 519 |
2018-01-10 | 516 | 524 | 516 | 524 | 3,700 | 524 |
2018-01-09 | 524 | 525 | 516 | 524 | 2,400 | 524 |
2018-01-05 | 511 | 523 | 510 | 523 | 9,300 | 523 |
2018-01-04 | 519 | 519 | 509 | 515 | 6,700 | 515 |
分割・併合履歴 : [2013-06-26]1株→100株