8996 (株)ハウスフリーダム の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 835 | 835 | 807 | 820 | 1,000 | 820 |
2020-12-29 | 787 | 847 | 759 | 820 | 7,300 | 820 |
2020-12-28 | 900 | 900 | 887 | 887 | 8,500 | 887 |
2020-12-25 | 895 | 900 | 889 | 889 | 5,200 | 889 |
2020-12-24 | 895 | 895 | 888 | 888 | 3,400 | 888 |
2020-12-23 | 890 | 890 | 890 | 890 | 1,900 | 890 |
2020-12-22 | 880 | 880 | 873 | 873 | 600 | 873 |
2020-12-21 | 885 | 885 | 881 | 885 | 2,600 | 885 |
2020-12-18 | 888 | 888 | 885 | 885 | 3,800 | 885 |
2020-12-17 | 890 | 890 | 878 | 889 | 2,800 | 889 |
2020-12-16 | 880 | 890 | 880 | 889 | 4,900 | 889 |
2020-12-15 | 860 | 880 | 860 | 880 | 300 | 880 |
2020-12-14 | 852 | 890 | 852 | 890 | 3,600 | 890 |
2020-12-11 | 875 | 875 | 860 | 860 | 2,300 | 860 |
2020-12-10 | 860 | 876 | 860 | 876 | 1,700 | 876 |
2020-12-09 | 884 | 888 | 860 | 888 | 1,100 | 888 |
2020-12-08 | 900 | 900 | 885 | 890 | 1,000 | 890 |
2020-12-07 | 889 | 889 | 860 | 860 | 2,100 | 860 |
2020-12-04 | 899 | 899 | 889 | 889 | 1,100 | 889 |
2020-12-03 | 899 | 899 | 899 | 899 | 500 | 899 |
2020-12-02 | 889 | 889 | 889 | 889 | 600 | 889 |
2020-12-01 | 905 | 910 | 890 | 892 | 1,500 | 892 |
2020-11-30 | 920 | 920 | 905 | 905 | 2,400 | 905 |
2020-11-27 | 901 | 920 | 900 | 920 | 5,500 | 920 |
2020-11-26 | 863 | 900 | 863 | 900 | 3,500 | 900 |
2020-11-25 | 861 | 889 | 861 | 871 | 3,700 | 871 |
2020-11-24 | 810 | 860 | 810 | 860 | 4,400 | 860 |
2020-11-20 | 828 | 833 | 800 | 800 | 2,400 | 800 |
2020-11-19 | 825 | 830 | 781 | 790 | 3,600 | 790 |
2020-11-18 | 839 | 839 | 813 | 815 | 800 | 815 |
2020-11-17 | 841 | 843 | 810 | 839 | 2,100 | 839 |
2020-11-16 | 860 | 880 | 833 | 840 | 7,100 | 840 |
2020-11-13 | 867 | 880 | 832 | 877 | 5,400 | 877 |
2020-11-12 | 868 | 910 | 850 | 867 | 26,000 | 867 |
2020-11-11 | 778 | 778 | 778 | 778 | 9,800 | 778 |
2020-11-10 | 715 | 715 | 677 | 678 | 2,700 | 678 |
2020-11-09 | 710 | 715 | 705 | 715 | 3,500 | 715 |
2020-11-06 | 705 | 710 | 705 | 710 | 1,800 | 710 |
2020-11-05 | 700 | 715 | 675 | 695 | 5,700 | 695 |
2020-11-04 | 700 | 719 | 695 | 695 | 2,900 | 695 |
2020-11-02 | 660 | 692 | 660 | 690 | 3,300 | 690 |
2020-10-30 | 695 | 700 | 670 | 670 | 2,600 | 670 |
2020-10-29 | 700 | 700 | 699 | 699 | 300 | 699 |
2020-10-28 | 720 | 720 | 720 | 720 | 1,600 | 720 |
2020-10-27 | 665 | 719 | 655 | 718 | 2,000 | 718 |
2020-10-26 | 683 | 718 | 683 | 700 | 3,900 | 700 |
2020-10-23 | 656 | 690 | 656 | 683 | 3,300 | 683 |
2020-10-22 | 655 | 656 | 655 | 656 | 300 | 656 |
2020-10-21 | 670 | 670 | 654 | 655 | 1,400 | 655 |
2020-10-20 | 640 | 670 | 640 | 670 | 300 | 670 |
2020-10-19 | 669 | 669 | 669 | 669 | 200 | 669 |
2020-10-16 | 669 | 669 | 669 | 669 | 200 | 669 |
2020-10-15 | 649 | 659 | 639 | 659 | 1,600 | 659 |
2020-10-14 | 656 | 673 | 653 | 659 | 2,000 | 659 |
2020-10-13 | 694 | 700 | 665 | 666 | 1,900 | 666 |
2020-10-12 | 698 | 705 | 661 | 694 | 2,200 | 694 |
2020-10-09 | 700 | 710 | 690 | 690 | 4,300 | 690 |
2020-10-08 | 649 | 685 | 649 | 685 | 3,900 | 685 |
2020-10-07 | 623 | 648 | 623 | 648 | 2,700 | 648 |
2020-10-06 | 611 | 625 | 611 | 622 | 2,400 | 622 |
2020-10-05 | 603 | 612 | 603 | 610 | 2,400 | 610 |
2020-10-02 | 600 | 603 | 600 | 601 | 600 | 601 |
2020-09-30 | 605 | 605 | 600 | 600 | 700 | 600 |
2020-09-29 | 600 | 600 | 599 | 600 | 2,800 | 600 |
2020-09-28 | 602 | 603 | 600 | 600 | 1,300 | 600 |
2020-09-25 | 593 | 602 | 586 | 586 | 3,600 | 586 |
2020-09-24 | 585 | 585 | 580 | 580 | 1,700 | 580 |
2020-09-23 | 589 | 591 | 589 | 591 | 900 | 591 |
2020-09-18 | 586 | 593 | 586 | 590 | 3,200 | 590 |
2020-09-17 | 587 | 587 | 570 | 570 | 1,600 | 570 |
2020-09-16 | 588 | 590 | 588 | 590 | 200 | 590 |
2020-09-15 | 570 | 588 | 570 | 588 | 300 | 588 |
2020-09-14 | 590 | 590 | 565 | 570 | 3,300 | 570 |
2020-09-11 | 590 | 592 | 583 | 590 | 700 | 590 |
2020-09-10 | 590 | 590 | 576 | 576 | 1,800 | 576 |
2020-09-09 | 574 | 585 | 570 | 585 | 4,500 | 585 |
2020-09-08 | 573 | 573 | 573 | 573 | 200 | 573 |
2020-09-07 | 571 | 580 | 571 | 573 | 3,500 | 573 |
2020-09-04 | 563 | 564 | 563 | 563 | 2,900 | 563 |
2020-09-03 | 561 | 578 | 561 | 564 | 2,700 | 564 |
2020-09-02 | 550 | 561 | 550 | 561 | 1,300 | 561 |
2020-09-01 | 550 | 558 | 550 | 550 | 1,100 | 550 |
2020-08-31 | 537 | 558 | 537 | 558 | 2,300 | 558 |
2020-08-28 | 570 | 570 | 534 | 534 | 2,000 | 534 |
2020-08-27 | 550 | 572 | 550 | 551 | 4,600 | 551 |
2020-08-26 | 528 | 554 | 528 | 534 | 3,800 | 534 |
2020-08-25 | 576 | 576 | 546 | 547 | 2,500 | 547 |
2020-08-24 | 567 | 571 | 566 | 571 | 4,400 | 571 |
2020-08-21 | 547 | 564 | 546 | 555 | 5,100 | 555 |
2020-08-20 | 535 | 545 | 535 | 545 | 2,700 | 545 |
2020-08-19 | 545 | 545 | 531 | 532 | 1,100 | 532 |
2020-08-18 | 527 | 531 | 515 | 531 | 10,100 | 531 |
2020-08-17 | 497 | 513 | 497 | 513 | 15,500 | 513 |
2020-08-14 | 490 | 490 | 485 | 490 | 500 | 490 |
2020-08-13 | 480 | 489 | 480 | 484 | 2,800 | 484 |
2020-08-12 | 476 | 479 | 476 | 479 | 600 | 479 |
2020-08-11 | 461 | 475 | 460 | 475 | 10,000 | 475 |
2020-08-07 | 458 | 458 | 458 | 458 | 1,300 | 458 |
2020-08-06 | 444 | 450 | 444 | 450 | 500 | 450 |
2020-08-05 | 436 | 436 | 436 | 436 | 400 | 436 |
2020-08-04 | 459 | 460 | 422 | 435 | 5,200 | 435 |
2020-08-03 | 410 | 411 | 410 | 411 | 600 | 411 |
2020-07-31 | 410 | 411 | 410 | 410 | 500 | 410 |
2020-07-30 | 412 | 420 | 412 | 420 | 200 | 420 |
2020-07-29 | 433 | 440 | 401 | 402 | 3,500 | 402 |
2020-07-28 | 449 | 449 | 430 | 430 | 600 | 430 |
2020-07-27 | - | - | - | 425 | - | 425 |
2020-07-22 | - | - | - | 425 | - | 425 |
2020-07-21 | 426 | 426 | 425 | 425 | 600 | 425 |
2020-07-20 | - | - | - | 430 | - | 430 |
2020-07-17 | - | - | - | 430 | - | 430 |
2020-07-16 | - | - | - | 430 | - | 430 |
2020-07-15 | 430 | 430 | 430 | 430 | 100 | 430 |
2020-07-14 | - | - | - | 436 | - | 436 |
2020-07-13 | 458 | 458 | 436 | 436 | 700 | 436 |
2020-07-10 | 458 | 458 | 458 | 458 | 1,500 | 458 |
2020-07-09 | 445 | 450 | 445 | 445 | 400 | 445 |
2020-07-08 | 445 | 445 | 445 | 445 | 100 | 445 |
2020-07-07 | 450 | 450 | 439 | 439 | 400 | 439 |
2020-07-06 | 446 | 450 | 446 | 450 | 500 | 450 |
2020-07-03 | 446 | 446 | 446 | 446 | 200 | 446 |
2020-07-02 | - | - | - | 440 | - | 440 |
2020-07-01 | 440 | 440 | 440 | 440 | 100 | 440 |
2020-06-30 | - | - | - | 432 | - | 432 |
2020-06-29 | 432 | 432 | 432 | 432 | 100 | 432 |
2020-06-26 | 424 | 424 | 424 | 424 | 1,000 | 424 |
2020-06-25 | - | - | - | 447 | - | 447 |
2020-06-24 | 447 | 447 | 447 | 447 | 100 | 447 |
2020-06-23 | - | - | - | 445 | - | 445 |
2020-06-22 | - | - | - | 445 | - | 445 |
2020-06-19 | 430 | 445 | 430 | 445 | 300 | 445 |
2020-06-18 | - | - | - | 436 | - | 436 |
2020-06-17 | - | - | - | 436 | - | 436 |
2020-06-16 | - | - | - | 436 | - | 436 |
2020-06-15 | - | - | - | 436 | - | 436 |
2020-06-12 | 436 | 436 | 436 | 436 | 100 | 436 |
2020-06-11 | - | - | - | 450 | - | 450 |
2020-06-10 | 450 | 450 | 450 | 450 | 1,300 | 450 |
2020-06-09 | 432 | 435 | 432 | 435 | 200 | 435 |
2020-06-08 | 440 | 440 | 440 | 440 | 100 | 440 |
2020-06-05 | 427 | 427 | 427 | 427 | 1,000 | 427 |
2020-06-04 | 441 | 441 | 434 | 434 | 400 | 434 |
2020-06-03 | - | - | - | 449 | - | 449 |
2020-06-02 | - | - | - | 449 | - | 449 |
2020-06-01 | 427 | 449 | 427 | 449 | 400 | 449 |
2020-05-29 | - | - | - | 449 | - | 449 |
2020-05-28 | 434 | 449 | 434 | 449 | 400 | 449 |
2020-05-27 | - | - | - | 434 | - | 434 |
2020-05-26 | 440 | 440 | 434 | 434 | 400 | 434 |
2020-05-25 | 447 | 450 | 447 | 447 | 400 | 447 |
2020-05-22 | - | - | - | 447 | - | 447 |
2020-05-21 | - | - | - | 447 | - | 447 |
2020-05-20 | - | - | - | 447 | - | 447 |
2020-05-19 | - | - | - | 447 | - | 447 |
2020-05-18 | 447 | 447 | 447 | 447 | 300 | 447 |
2020-05-15 | 439 | 439 | 439 | 439 | 100 | 439 |
2020-05-14 | 439 | 439 | 439 | 439 | 400 | 439 |
2020-05-13 | - | - | - | 423 | - | 423 |
2020-05-12 | - | - | - | 423 | - | 423 |
2020-05-11 | - | - | - | 423 | - | 423 |
2020-05-08 | 430 | 439 | 423 | 423 | 2,100 | 423 |
2020-05-07 | 423 | 425 | 422 | 422 | 400 | 422 |
2020-05-01 | - | - | - | 415 | - | 415 |
2020-04-30 | 400 | 415 | 400 | 415 | 500 | 415 |
2020-04-28 | - | - | - | 395 | - | 395 |
2020-04-27 | 395 | 395 | 395 | 395 | 400 | 395 |
2020-04-24 | 390 | 395 | 390 | 395 | 300 | 395 |
2020-04-23 | 394 | 394 | 394 | 394 | 300 | 394 |
2020-04-22 | - | - | - | 388 | - | 388 |
2020-04-21 | - | - | - | 388 | - | 388 |
2020-04-20 | - | - | - | 388 | - | 388 |
2020-04-17 | 388 | 388 | 388 | 388 | 200 | 388 |
2020-04-16 | 378 | 378 | 378 | 378 | 100 | 378 |
2020-04-15 | 378 | 378 | 378 | 378 | 400 | 378 |
2020-04-14 | 385 | 385 | 385 | 385 | 100 | 385 |
2020-04-13 | 384 | 384 | 383 | 383 | 200 | 383 |
2020-04-10 | 430 | 430 | 379 | 379 | 8,500 | 379 |
2020-04-09 | 378 | 398 | 378 | 398 | 1,100 | 398 |
2020-04-08 | 371 | 371 | 371 | 371 | 400 | 371 |
2020-04-07 | 367 | 374 | 362 | 362 | 1,400 | 362 |
2020-04-06 | 360 | 360 | 358 | 358 | 700 | 358 |
2020-04-03 | 341 | 341 | 341 | 341 | 400 | 341 |
2020-04-02 | 341 | 341 | 341 | 341 | 100 | 341 |
2020-04-01 | - | - | - | 356 | - | 356 |
2020-03-31 | - | - | - | 356 | - | 356 |
2020-03-30 | 345 | 356 | 340 | 356 | 300 | 356 |
2020-03-27 | 348 | 348 | 348 | 348 | 100 | 348 |
2020-03-26 | 350 | 350 | 334 | 350 | 1,500 | 350 |
2020-03-25 | 330 | 330 | 330 | 330 | 100 | 330 |
2020-03-24 | 320 | 329 | 320 | 328 | 2,400 | 328 |
2020-03-23 | 325 | 329 | 325 | 325 | 700 | 325 |
2020-03-19 | 325 | 330 | 310 | 327 | 1,500 | 327 |
2020-03-18 | 306 | 325 | 306 | 325 | 6,300 | 325 |
2020-03-17 | 340 | 340 | 300 | 330 | 4,600 | 330 |
2020-03-16 | 330 | 340 | 330 | 340 | 200 | 340 |
2020-03-13 | 333 | 333 | 328 | 328 | 400 | 328 |
2020-03-12 | 351 | 351 | 336 | 339 | 4,400 | 339 |
2020-03-11 | 380 | 380 | 353 | 361 | 2,900 | 361 |
2020-03-10 | 410 | 410 | 360 | 380 | 4,000 | 380 |
2020-03-09 | 401 | 401 | 382 | 382 | 1,800 | 382 |
2020-03-06 | 407 | 407 | 407 | 407 | 100 | 407 |
2020-03-05 | 405 | 409 | 405 | 409 | 400 | 409 |
2020-03-04 | - | - | - | 405 | - | 405 |
2020-03-03 | 391 | 405 | 391 | 405 | 500 | 405 |
2020-03-02 | 385 | 398 | 380 | 398 | 2,400 | 398 |
2020-02-28 | 395 | 395 | 385 | 385 | 4,100 | 385 |
2020-02-27 | 400 | 400 | 395 | 395 | 1,100 | 395 |
2020-02-26 | 405 | 405 | 400 | 401 | 500 | 401 |
2020-02-25 | 410 | 410 | 405 | 405 | 1,800 | 405 |
2020-02-21 | 410 | 410 | 410 | 410 | 300 | 410 |
2020-02-20 | 410 | 410 | 410 | 410 | 500 | 410 |
2020-02-19 | 410 | 413 | 410 | 413 | 900 | 413 |
2020-02-18 | 421 | 421 | 411 | 411 | 4,100 | 411 |
2020-02-17 | 426 | 426 | 426 | 426 | 100 | 426 |
2020-02-14 | 430 | 430 | 421 | 426 | 2,200 | 426 |
2020-02-13 | 439 | 439 | 431 | 431 | 2,400 | 431 |
2020-02-12 | 458 | 458 | 442 | 445 | 4,700 | 445 |
2020-02-10 | 477 | 477 | 450 | 474 | 2,100 | 474 |
2020-02-07 | 459 | 480 | 450 | 480 | 5,000 | 480 |
2020-02-06 | 454 | 455 | 438 | 455 | 1,000 | 455 |
2020-02-05 | 446 | 454 | 420 | 454 | 14,700 | 454 |
2020-02-04 | 440 | 448 | 435 | 448 | 1,200 | 448 |
2020-02-03 | 444 | 444 | 440 | 440 | 1,100 | 440 |
2020-01-31 | 446 | 450 | 446 | 448 | 1,300 | 448 |
2020-01-30 | 450 | 457 | 443 | 457 | 800 | 457 |
2020-01-29 | 458 | 458 | 458 | 458 | 200 | 458 |
2020-01-28 | 458 | 458 | 458 | 458 | 200 | 458 |
2020-01-27 | 461 | 461 | 450 | 460 | 2,700 | 460 |
2020-01-24 | 464 | 464 | 461 | 461 | 1,000 | 461 |
2020-01-23 | 471 | 471 | 463 | 463 | 600 | 463 |
2020-01-22 | 460 | 468 | 460 | 468 | 700 | 468 |
2020-01-21 | 459 | 464 | 459 | 464 | 1,500 | 464 |
2020-01-20 | 466 | 467 | 462 | 467 | 900 | 467 |
2020-01-17 | 463 | 466 | 460 | 466 | 1,300 | 466 |
2020-01-16 | - | - | - | 465 | - | 465 |
2020-01-15 | 465 | 465 | 465 | 465 | 1,800 | 465 |
2020-01-14 | 475 | 475 | 473 | 473 | 500 | 473 |
2020-01-10 | 492 | 492 | 475 | 475 | 1,600 | 475 |
2020-01-09 | 474 | 475 | 474 | 474 | 400 | 474 |
2020-01-08 | 470 | 473 | 468 | 473 | 1,200 | 473 |
2020-01-07 | 475 | 480 | 470 | 478 | 3,400 | 478 |
2020-01-06 | 480 | 480 | 473 | 473 | 400 | 473 |
分割・併合履歴 : [2013-06-26]1株→100株