2742 (株)ハローズの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,200	1,230	1,200	1,217	3,100	1,217
2013-12-27	1,200	1,220	1,193	1,198	7,400	1,198
2013-12-26	1,194	1,200	1,190	1,191	2,600	1,191
2013-12-25	1,180	1,200	1,180	1,190	11,900	1,190
2013-12-24	1,226	1,226	1,186	1,200	17,300	1,200
2013-12-20	1,196	1,197	1,196	1,196	8,400	1,196
2013-12-19	1,179	1,196	1,176	1,196	16,500	1,196
2013-12-18	1,235	1,240	1,143	1,191	18,900	1,191
2013-12-17	1,245	1,250	1,240	1,249	2,800	1,249
2013-12-16	1,265	1,265	1,230	1,245	4,500	1,245
2013-12-13	1,250	1,265	1,240	1,265	12,300	1,265
2013-12-12	1,250	1,250	1,239	1,250	9,100	1,250
2013-12-11	1,236	1,250	1,236	1,247	6,500	1,247
2013-12-10	1,227	1,260	1,217	1,236	6,800	1,236
2013-12-09	1,250	1,260	1,198	1,225	29,300	1,225
2013-12-06	1,225	1,239	1,225	1,238	9,000	1,238
2013-12-05	1,219	1,225	1,208	1,225	4,900	1,225
2013-12-04	1,250	1,250	1,190	1,202	8,700	1,202
2013-12-03	1,156	1,250	1,156	1,180	10,400	1,180
2013-12-02	1,130	1,150	1,130	1,150	9,200	1,150
2013-11-29	1,121	1,133	1,110	1,130	4,400	1,130
2013-11-28	1,120	1,125	1,101	1,121	4,400	1,121
2013-11-27	1,110	1,119	1,110	1,115	1,700	1,115
2013-11-26	1,120	1,124	1,110	1,110	5,300	1,110
2013-11-25	1,090	1,120	1,090	1,120	7,100	1,120
2013-11-22	1,050	1,070	1,050	1,070	4,500	1,070
2013-11-21	1,055	1,060	1,050	1,056	8,300	1,056
2013-11-20	1,050	1,051	1,048	1,050	5,800	1,050
2013-11-19	1,048	1,050	1,040	1,050	4,200	1,050
2013-11-18	1,045	1,045	1,025	1,045	1,600	1,045
2013-11-15	1,049	1,049	1,020	1,038	1,100	1,038
2013-11-14	1,050	1,050	1,015	1,050	3,400	1,050
2013-11-13	1,049	1,050	1,029	1,050	5,000	1,050
2013-11-12	1,049	1,049	1,020	1,034	6,300	1,034
2013-11-11	1,020	1,028	1,020	1,027	4,100	1,027
2013-11-08	1,020	1,020	1,014	1,020	2,900	1,020
2013-11-07	1,020	1,020	1,007	1,011	5,400	1,011
2013-11-06	1,012	1,020	1,008	1,008	2,200	1,008
2013-11-05	1,009	1,025	993	1,000	25,100	1,000
2013-11-01	1,000	1,004	981	1,000	4,900	1,000
2013-10-31	990	995	981	995	2,400	995
2013-10-30	981	1,008	981	990	8,100	990
2013-10-29	999	999	990	990	3,000	990
2013-10-28	970	999	959	990	8,500	990
2013-10-25	970	975	958	975	2,200	975
2013-10-24	975	977	970	970	1,100	970
2013-10-23	975	975	975	975	200	975
2013-10-22	979	980	929	975	6,300	975
2013-10-21	990	1,000	964	979	6,300	979
2013-10-18	975	975	955	970	6,900	970
2013-10-17	927	975	927	945	11,200	945
2013-10-16	920	929	920	926	1,400	926
2013-10-15	929	929	920	920	8,500	920
2013-10-11	917	928	917	928	4,100	928
2013-10-10	915	919	915	916	2,100	916
2013-10-09	908	912	908	912	1,400	912
2013-10-08	902	907	902	907	900	907
2013-10-07	907	907	900	902	1,400	902
2013-10-04	909	912	903	912	3,800	912
2013-10-03	910	910	908	909	3,500	909
2013-10-02	903	910	900	910	4,200	910
2013-10-01	909	910	909	910	4,000	910
2013-09-30	900	900	893	900	2,400	900
2013-09-27	900	900	900	900	400	900
2013-09-26	900	900	894	900	900	900
2013-09-25	900	900	899	900	1,500	900
2013-09-24	900	900	900	900	1,300	900
2013-09-20	907	907	900	900	2,400	900
2013-09-19	900	910	878	900	7,600	900
2013-09-18	905	912	900	902	5,500	902
2013-09-17	900	905	890	905	2,500	905
2013-09-13	894	898	893	898	2,700	898
2013-09-12	891	895	880	894	1,800	894
2013-09-11	906	910	906	906	7,700	906
2013-09-10	901	906	901	906	1,100	906
2013-09-09	906	906	898	898	1,200	898
2013-09-06	903	905	892	892	2,600	892
2013-09-05	910	910	907	910	1,800	910
2013-09-04	895	907	895	900	7,700	900
2013-09-03	895	902	880	890	10,400	890
2013-09-02	900	900	875	878	2,000	878
2013-08-30	890	899	890	899	300	899
2013-08-29	902	902	885	900	1,700	900
2013-08-28	905	905	899	902	800	902
2013-08-27	903	904	897	898	2,300	898
2013-08-26	902	902	897	899	1,000	899
2013-08-23	900	900	895	900	5,000	900
2013-08-22	884	900	884	900	1,900	900
2013-08-21	900	900	899	899	1,100	899
2013-08-20	900	900	870	900	1,400	900
2013-08-19	873	900	873	890	1,900	890
2013-08-16	861	902	860	901	2,900	901
2013-08-15	900	900	861	861	4,300	861
2013-08-14	895	902	885	900	1,100	900
2013-08-13	888	900	888	900	1,800	900
2013-08-12	900	900	889	889	2,000	889
2013-08-09	876	879	867	879	6,700	879
2013-08-08	858	876	858	876	800	876
2013-08-07	876	876	856	858	3,100	858
2013-08-06	855	860	855	860	1,600	860
2013-08-05	850	850	849	849	11,100	849
2013-08-02	845	849	845	849	6,200	849
2013-08-01	831	845	831	845	1,300	845
2013-07-31	836	840	831	840	4,800	840
2013-07-30	849	849	840	840	500	840
2013-07-29	845	848	832	832	3,000	832
2013-07-26	832	838	832	838	300	838
2013-07-25	843	848	830	832	4,000	832
2013-07-24	838	843	838	843	600	843
2013-07-23	825	840	825	840	1,600	840
2013-07-22	834	840	834	840	2,100	840
2013-07-19	832	840	828	828	1,700	828
2013-07-18	838	840	838	840	1,700	840
2013-07-17	830	832	830	832	400	832
2013-07-16	832	832	832	832	700	832
2013-07-12	840	840	831	832	7,200	832
2013-07-11	837	838	833	838	2,000	838
2013-07-10	833	839	830	830	900	830
2013-07-09	832	835	830	830	1,000	830
2013-07-08	832	832	829	829	3,600	829
2013-07-05	830	831	821	828	900	828
2013-07-04	824	828	824	828	400	828
2013-07-03	802	824	802	824	2,200	824
2013-07-02	831	831	801	827	4,500	827
2013-07-01	824	826	820	826	2,900	826
2013-06-28	823	828	820	820	800	820
2013-06-26	825	825	800	823	2,400	823
2013-06-25	825	825	800	823	2,500	823
2013-06-24	825	825	825	825	1,000	825
2013-06-21	803	820	803	820	1,100	820
2013-06-20	846	846	830	846	1,300	846
2013-06-19	850	850	835	846	1,000	846
2013-06-18	846	850	835	850	5,000	850
2013-06-17	833	833	833	833	400	833
2013-06-14	832	832	820	832	1,100	832
2013-06-13	822	831	800	831	2,000	831
2013-06-12	863	866	822	822	18,600	822
2013-06-11	812	833	807	833	9,700	833
2013-06-10	798	805	794	801	13,500	801
2013-06-07	800	807	790	790	3,100	790
2013-06-06	802	808	802	803	3,000	803
2013-06-05	792	811	792	811	1,100	811
2013-06-04	820	820	780	792	3,800	792
2013-06-03	790	819	790	816	2,900	816
2013-05-31	815	820	795	820	21,200	820
2013-05-30	815	815	805	815	1,000	815
2013-05-29	799	815	795	815	9,500	815
2013-05-28	800	805	799	799	3,200	799
2013-05-27	799	800	785	800	2,400	800
2013-05-24	820	820	799	799	5,700	799
2013-05-23	793	800	793	800	3,400	800
2013-05-22	798	800	792	800	3,800	800
2013-05-21	800	801	795	800	3,200	800
2013-05-20	800	800	795	800	4,500	800
2013-05-17	800	800	792	800	1,800	800
2013-05-16	792	802	792	792	3,000	792
2013-05-15	800	800	792	795	2,000	795
2013-05-14	800	800	792	792	5,100	792
2013-05-13	800	820	790	800	8,600	800
2013-05-10	791	800	788	799	10,200	799
2013-05-09	775	783	775	783	4,400	783
2013-05-08	771	780	770	777	8,100	777
2013-05-07	773	775	768	768	4,700	768
2013-05-02	772	772	765	770	6,600	770
2013-05-01	765	770	760	770	2,500	770
2013-04-30	763	765	763	765	8,200	765
2013-04-26	756	760	756	760	4,500	760
2013-04-25	760	760	758	758	500	758
2013-04-24	749	762	748	762	8,000	762
2013-04-23	761	761	749	749	1,500	749
2013-04-22	764	764	749	749	1,600	749
2013-04-19	756	763	740	749	8,800	749
2013-04-18	763	763	759	760	2,200	760
2013-04-17	750	750	749	749	1,300	749
2013-04-16	749	750	745	750	2,200	750
2013-04-15	760	760	745	745	2,700	745
2013-04-12	760	765	748	750	10,300	750
2013-04-11	745	750	745	750	5,800	750
2013-04-10	740	745	740	745	1,500	745
2013-04-09	735	740	735	739	4,100	739
2013-04-08	735	737	733	735	5,100	735
2013-04-05	734	735	731	735	4,300	735
2013-04-04	730	733	730	733	1,700	733
2013-04-03	729	730	729	730	500	730
2013-04-02	732	732	727	732	2,100	732
2013-04-01	728	731	728	731	1,400	731
2013-03-29	730	730	730	730	200	730
2013-03-28	731	732	729	732	4,700	732
2013-03-27	730	731	729	729	1,800	729
2013-03-26	730	732	730	730	1,800	730
2013-03-25	732	732	730	731	1,100	731
2013-03-22	731	731	731	731	1,200	731
2013-03-21	731	735	731	731	2,400	731
2013-03-19	735	735	730	731	1,900	731
2013-03-18	730	730	730	730	700	730
2013-03-15	736	736	726	730	2,600	730
2013-03-14	733	733	733	733	500	733
2013-03-13	735	735	732	735	2,800	735
2013-03-12	735	738	731	735	11,300	735
2013-03-11	726	730	725	729	4,800	729
2013-03-08	729	729	722	725	3,700	725
2013-03-07	726	730	722	724	3,700	724
2013-03-06	720	726	720	726	3,100	726
2013-03-05	719	723	719	723	2,600	723
2013-03-04	725	725	719	724	2,300	724
2013-03-01	719	720	719	719	1,500	719
2013-02-28	724	725	718	725	1,900	725
2013-02-27	720	729	715	720	3,500	720
2013-02-26	726	732	715	721	8,400	721
2013-02-25	761	761	755	760	6,800	760
2013-02-22	760	761	752	752	4,200	752
2013-02-21	759	760	756	760	2,400	760
2013-02-20	760	760	750	759	3,600	759
2013-02-19	760	760	755	760	3,300	760
2013-02-18	748	760	748	755	3,500	755
2013-02-15	748	751	746	747	1,000	747
2013-02-14	749	751	748	750	4,300	750
2013-02-13	751	752	748	749	2,000	749
2013-02-12	748	752	747	751	2,600	751
2013-02-08	748	749	748	748	7,800	748
2013-02-07	746	749	746	748	400	748
2013-02-06	749	749	745	745	3,100	745
2013-02-05	750	750	737	743	6,300	743
2013-02-04	749	749	739	749	6,800	749
2013-02-01	748	749	736	740	4,900	740
2013-01-31	748	749	747	747	2,100	747
2013-01-30	748	748	748	748	1,400	748
2013-01-29	749	749	735	743	3,400	743
2013-01-28	742	745	730	730	2,700	730
2013-01-25	742	742	738	740	600	740
2013-01-24	740	740	740	740	200	740
2013-01-23	736	737	730	730	6,700	730
2013-01-22	740	740	738	739	900	739
2013-01-21	740	744	740	740	3,200	740
2013-01-18	740	748	737	748	5,200	748
2013-01-17	745	749	742	742	1,500	742
2013-01-16	743	745	743	744	1,600	744
2013-01-15	748	750	742	742	4,200	742
2013-01-11	749	750	747	749	7,600	749
2013-01-10	750	750	749	749	300	749
2013-01-09	750	750	745	750	700	750
2013-01-08	744	753	744	753	2,300	753
2013-01-07	745	753	738	752	5,900	752
2013-01-04	740	749	740	747	2,000	747

分割・併合履歴： [2006-02-23]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2742 (株)ハローズ の時系列データ [2013年度]

2742 (株)ハローズの時系列データ [2013年度]