8699 HSホールディングス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,710	3,750	3,650	3,710	48,900	3,710
2005-12-29	3,800	3,840	3,720	3,760	156,400	3,760
2005-12-28	3,760	3,860	3,700	3,800	157,600	3,800
2005-12-27	3,810	3,810	3,600	3,700	138,500	3,700
2005-12-26	3,700	3,840	3,660	3,760	216,000	3,760
2005-12-22	3,500	3,640	3,250	3,640	157,900	3,640
2005-12-21	3,280	3,420	3,270	3,370	216,200	3,370
2005-12-20	3,230	3,300	3,230	3,270	108,300	3,270
2005-12-19	3,250	3,250	3,150	3,230	79,000	3,230
2005-12-16	3,150	3,250	3,110	3,150	59,300	3,150
2005-12-15	3,230	3,240	3,150	3,170	44,500	3,170
2005-12-14	3,280	3,290	3,200	3,260	28,400	3,260
2005-12-13	3,300	3,300	3,240	3,290	43,800	3,290
2005-12-12	3,150	3,330	3,130	3,300	195,400	3,300
2005-12-09	3,050	3,300	3,050	3,200	71,000	3,200
2005-12-08	3,170	3,210	3,070	3,210	111,800	3,210
2005-12-07	3,210	3,290	3,200	3,210	42,400	3,210
2005-12-06	3,300	3,300	3,220	3,280	73,100	3,280
2005-12-05	3,150	3,320	3,150	3,310	214,000	3,310
2005-12-02	2,960	3,330	2,955	3,070	427,900	3,070
2005-12-01	2,860	3,000	2,860	2,945	137,500	2,945
2005-11-30	2,870	3,050	2,865	2,950	157,900	2,950
2005-11-29	2,900	2,910	2,870	2,890	119,800	2,890
2005-11-28	2,950	2,950	2,860	2,925	129,900	2,925
2005-11-25	2,980	3,010	2,970	2,995	117,900	2,995
2005-11-24	3,000	3,030	2,980	2,995	138,600	2,995
2005-11-22	2,920	3,000	2,920	3,000	184,600	3,000
2005-11-21	2,900	2,925	2,900	2,915	106,600	2,915
2005-11-18	2,950	2,975	2,900	2,900	88,100	2,900
2005-11-17	2,900	2,940	2,870	2,910	240,300	2,910
2005-11-16	2,925	2,945	2,860	2,870	57,100	2,870
2005-11-15	2,900	2,945	2,880	2,925	103,700	2,925
2005-11-14	2,860	2,930	2,850	2,880	110,700	2,880
2005-11-11	2,680	2,760	2,680	2,740	39,800	2,740
2005-11-10	2,695	2,720	2,650	2,705	91,700	2,705
2005-11-09	2,800	2,840	2,700	2,720	157,000	2,720
2005-11-08	2,950	2,980	2,870	2,900	84,700	2,900
2005-11-07	3,000	3,020	2,935	2,950	128,100	2,950
2005-11-04	2,975	3,030	2,960	3,020	69,100	3,020
2005-11-02	2,905	3,000	2,905	2,950	92,500	2,950
2005-11-01	2,900	3,000	2,865	2,900	150,300	2,900
2005-10-31	3,130	3,150	2,980	3,130	121,600	3,130
2005-10-28	3,040	3,120	3,040	3,120	121,300	3,120
2005-10-27	2,950	3,100	2,920	3,060	141,800	3,060
2005-10-26	2,895	2,950	2,880	2,930	33,400	2,930
2005-10-25	2,980	2,980	2,880	2,895	50,500	2,895
2005-10-24	2,880	2,940	2,880	2,920	38,800	2,920
2005-10-21	2,830	2,950	2,825	2,945	79,100	2,945
2005-10-20	2,865	2,910	2,830	2,830	29,500	2,830
2005-10-19	2,985	2,990	2,860	2,895	53,300	2,895
2005-10-18	2,800	2,990	2,800	2,985	123,900	2,985
2005-10-17	2,700	2,850	2,695	2,830	123,700	2,830
2005-10-14	2,605	2,695	2,605	2,695	42,600	2,695
2005-10-13	2,650	2,680	2,590	2,610	60,900	2,610
2005-10-12	2,620	2,695	2,560	2,630	88,800	2,630
2005-10-11	2,555	2,625	2,550	2,600	68,800	2,600
2005-10-07	2,465	2,600	2,465	2,580	44,400	2,580
2005-10-06	2,610	2,610	2,490	2,510	58,900	2,510
2005-10-05	2,580	2,630	2,555	2,600	83,800	2,600
2005-10-04	2,650	2,670	2,560	2,610	107,100	2,610
2005-10-03	2,780	2,800	2,600	2,640	187,500	2,640
2005-09-30	2,590	2,670	2,550	2,580	230,000	2,580
2005-09-29	2,490	2,550	2,470	2,495	148,700	2,495
2005-09-28	2,510	2,510	2,460	2,490	78,700	2,490
2005-09-27	2,525	2,525	2,460	2,490	99,600	2,490
2005-09-26	2,485	2,560	2,485	2,525	124,400	2,525
2005-09-22	2,415	2,470	2,360	2,470	56,700	2,470
2005-09-21	2,380	2,450	2,370	2,410	89,000	2,410
2005-09-20	2,395	2,400	2,340	2,390	42,800	2,390
2005-09-16	2,305	2,375	2,305	2,375	60,100	2,375
2005-09-15	2,285	2,315	2,285	2,310	49,200	2,310
2005-09-14	2,295	2,295	2,240	2,270	50,200	2,270
2005-09-13	2,350	2,360	2,280	2,300	62,800	2,300
2005-09-12	2,355	2,380	2,330	2,350	16,800	2,350
2005-09-09	2,355	2,355	2,330	2,355	18,800	2,355
2005-09-08	2,385	2,385	2,280	2,355	48,900	2,355
2005-09-07	2,390	2,390	2,340	2,355	43,100	2,355
2005-09-06	2,400	2,430	2,310	2,310	35,700	2,310
2005-09-05	2,350	2,415	2,350	2,400	15,300	2,400
2005-09-02	2,350	2,485	2,330	2,420	124,900	2,420
2005-09-01	2,250	2,345	2,225	2,295	41,400	2,295
2005-08-31	2,190	2,245	2,190	2,245	40,200	2,245
2005-08-30	2,135	2,290	2,135	2,280	85,900	2,280
2005-08-29	2,250	2,250	2,125	2,130	53,800	2,130
2005-08-26	2,210	2,250	2,200	2,200	49,300	2,200
2005-08-25	2,290	2,290	2,245	2,250	83,100	2,250
2005-08-24	2,395	2,395	2,285	2,300	64,100	2,300
2005-08-23	2,390	2,410	2,330	2,400	36,200	2,400
2005-08-22	2,380	2,450	2,380	2,430	32,200	2,430
2005-08-19	2,445	2,445	2,380	2,380	38,200	2,380
2005-08-18	2,500	2,500	2,455	2,455	57,500	2,455
2005-08-17	2,425	2,500	2,420	2,500	89,800	2,500
2005-08-16	2,420	2,460	2,410	2,460	22,900	2,460
2005-08-15	2,450	2,480	2,415	2,440	41,500	2,440
2005-08-12	2,550	2,580	2,400	2,450	40,200	2,450
2005-08-11	2,485	2,580	2,475	2,510	204,300	2,510
2005-08-10	2,350	2,460	2,335	2,430	121,200	2,430
2005-08-09	2,380	2,380	2,300	2,330	123,200	2,330
2005-08-08	2,315	2,360	2,265	2,345	108,400	2,345
2005-08-05	2,360	2,380	2,280	2,355	140,400	2,355
2005-08-04	2,280	2,390	2,135	2,370	206,300	2,370
2005-08-03	2,530	2,550	2,410	2,450	120,100	2,450
2005-08-02	2,490	2,550	2,490	2,525	142,000	2,525
2005-08-01	2,470	2,500	2,450	2,490	111,300	2,490
2005-07-29	2,475	2,480	2,400	2,455	98,900	2,455
2005-07-28	2,390	2,450	2,370	2,435	278,700	2,435
2005-07-27	2,275	2,405	2,220	2,350	161,400	2,350
2005-07-26	2,365	2,410	2,340	2,370	254,800	2,370
2005-07-25	2,405	2,530	2,405	2,445	291,100	2,445
2005-07-22	2,400	2,430	2,350	2,400	221,600	2,400
2005-07-21	2,300	2,400	2,250	2,360	339,100	2,360
2005-07-20	2,300	2,400	2,270	2,345	715,000	2,345
2005-07-19	2,015	2,435	2,015	2,250	918,700	2,250
2005-07-15	1,955	2,080	1,940	2,035	1,029,900	2,035
2005-07-14	1,820	1,920	1,819	1,906	410,400	1,906
2005-07-13	1,809	1,820	1,805	1,815	48,400	1,815
2005-07-12	1,830	1,830	1,789	1,809	105,500	1,809
2005-07-11	1,818	1,818	1,785	1,800	95,600	1,800
2005-07-08	1,830	1,838	1,800	1,830	62,700	1,830
2005-07-07	1,854	1,855	1,832	1,850	50,500	1,850
2005-07-06	1,819	1,855	1,819	1,855	124,500	1,855
2005-07-05	1,849	1,855	1,840	1,849	216,800	1,849
2005-07-04	1,850	1,860	1,842	1,849	134,100	1,849
2005-07-01	1,840	1,849	1,815	1,847	103,700	1,847
2005-06-30	1,835	1,850	1,835	1,839	141,800	1,839
2005-06-29	1,840	1,860	1,835	1,844	118,300	1,844
2005-06-28	1,845	1,845	1,802	1,835	95,900	1,835
2005-06-27	1,830	1,850	1,825	1,850	129,200	1,850
2005-06-24	1,826	1,870	1,826	1,860	220,100	1,860
2005-06-23	1,800	1,950	1,795	1,864	1,031,600	1,864
2005-06-22	1,718	1,725	1,700	1,710	166,000	1,710
2005-06-21	1,710	1,714	1,700	1,710	249,700	1,710
2005-06-20	1,723	1,728	1,680	1,685	227,000	1,685
2005-06-17	1,620	1,655	1,600	1,651	375,400	1,651
2005-06-16	1,530	1,570	1,529	1,570	168,400	1,570
2005-06-15	1,500	1,510	1,500	1,504	77,900	1,504
2005-06-14	1,455	1,505	1,450	1,500	217,800	1,500
2005-06-13	1,460	1,505	1,460	1,500	132,900	1,500
2005-06-10	1,500	1,510	1,490	1,496	57,300	1,496
2005-06-09	1,520	1,520	1,491	1,505	91,400	1,505
2005-06-08	1,525	1,547	1,512	1,520	82,000	1,520
2005-06-07	1,550	1,550	1,498	1,512	98,300	1,512
2005-06-06	1,574	1,574	1,520	1,550	22,500	1,550
2005-06-03	1,575	1,583	1,550	1,575	88,600	1,575
2005-06-02	1,564	1,630	1,545	1,575	271,500	1,575
2005-06-01	1,474	1,497	1,450	1,495	210,300	1,495
2005-05-31	1,400	1,478	1,400	1,449	303,400	1,449
2005-05-30	1,399	1,400	1,303	1,379	257,500	1,379
2005-05-27	1,440	1,444	1,391	1,392	157,300	1,392
2005-05-26	1,490	1,490	1,417	1,431	72,900	1,431
2005-05-25	1,578	1,578	1,480	1,490	85,700	1,490
2005-05-24	1,600	1,600	1,530	1,580	16,100	1,580
2005-05-23	1,601	1,602	1,570	1,591	18,900	1,591
2005-05-20	1,593	1,593	1,550	1,593	39,600	1,593
2005-05-19	1,590	1,590	1,465	1,590	145,800	1,590
2005-05-18	1,531	1,570	1,530	1,531	79,700	1,531
2005-05-17	1,605	1,606	1,485	1,530	153,600	1,530
2005-05-16	1,692	1,692	1,630	1,630	70,500	1,630
2005-05-13	1,700	1,730	1,681	1,706	66,500	1,706
2005-05-12	1,740	1,755	1,700	1,735	88,400	1,735
2005-05-11	1,772	1,772	1,740	1,750	105,700	1,750
2005-05-10	1,778	1,778	1,761	1,772	329,800	1,772
2005-05-09	1,745	1,769	1,739	1,755	127,700	1,755
2005-05-06	1,669	1,739	1,651	1,739	99,400	1,739
2005-05-02	1,598	1,644	1,598	1,635	50,700	1,635
2005-04-28	1,561	1,600	1,550	1,585	48,700	1,585
2005-04-27	1,572	1,619	1,570	1,577	39,600	1,577
2005-04-26	1,690	1,690	1,600	1,602	54,300	1,602
2005-04-25	1,621	1,621	1,604	1,620	28,200	1,620
2005-04-22	1,610	1,635	1,605	1,624	91,600	1,624
2005-04-21	1,590	1,600	1,554	1,600	59,500	1,600
2005-04-20	1,611	1,629	1,609	1,610	40,600	1,610
2005-04-19	1,590	1,610	1,590	1,609	22,200	1,609
2005-04-18	1,592	1,608	1,560	1,580	109,000	1,580
2005-04-15	1,600	1,670	1,600	1,670	75,700	1,670
2005-04-14	1,670	1,680	1,630	1,630	140,300	1,630
2005-04-13	1,680	1,697	1,670	1,684	114,500	1,684
2005-04-12	1,691	1,700	1,665	1,680	223,500	1,680
2005-04-11	1,700	1,730	1,690	1,710	173,700	1,710
2005-04-08	1,739	1,750	1,719	1,722	175,200	1,722
2005-04-07	1,775	1,775	1,730	1,769	87,400	1,769
2005-04-06	1,770	1,780	1,755	1,769	58,600	1,769
2005-04-05	1,785	1,790	1,750	1,769	56,700	1,769
2005-04-04	1,781	1,800	1,742	1,772	248,200	1,772
2005-04-01	1,769	1,845	1,750	1,833	170,400	1,833
2005-03-31	1,751	1,773	1,751	1,761	116,600	1,761
2005-03-30	1,800	1,806	1,756	1,770	181,400	1,770
2005-03-29	1,810	1,850	1,810	1,819	79,900	1,819
2005-03-28	1,875	1,875	1,820	1,840	81,700	1,840
2005-03-25	1,868	1,905	1,868	1,880	66,900	1,880
2005-03-24	1,915	1,915	1,890	1,898	97,400	1,898
2005-03-23	1,924	1,935	1,900	1,918	95,900	1,918
2005-03-22	1,940	1,940	1,912	1,924	69,400	1,924
2005-03-18	1,906	1,970	1,906	1,950	195,900	1,950
2005-03-17	1,911	1,939	1,909	1,916	154,700	1,916
2005-03-16	1,938	1,968	1,900	1,942	236,500	1,942
2005-03-15	1,974	1,995	1,915	1,937	256,400	1,937
2005-03-14	1,950	1,984	1,909	1,970	690,800	1,970
2005-03-11	1,800	1,896	1,791	1,893	459,100	1,893
2005-03-10	1,808	1,808	1,787	1,800	110,700	1,800
2005-03-09	1,830	1,830	1,802	1,815	79,100	1,815
2005-03-08	1,850	1,850	1,807	1,830	153,900	1,830
2005-03-07	1,856	1,877	1,830	1,830	217,000	1,830
2005-03-04	1,790	1,835	1,780	1,830	240,900	1,830
2005-03-03	1,745	1,800	1,745	1,794	187,700	1,794
2005-03-02	1,781	1,800	1,736	1,782	206,800	1,782
2005-03-01	1,781	1,805	1,780	1,785	158,500	1,785
2005-02-28	1,801	1,812	1,790	1,800	131,600	1,800
2005-02-25	1,820	1,825	1,797	1,801	138,100	1,801
2005-02-24	1,800	1,820	1,780	1,819	110,700	1,819
2005-02-23	1,800	1,815	1,775	1,796	172,800	1,796
2005-02-22	1,845	1,848	1,800	1,815	276,500	1,815
2005-02-21	1,758	1,825	1,750	1,825	353,800	1,825
2005-02-18	1,710	1,739	1,651	1,732	560,200	1,732
2005-02-17	1,750	1,785	1,710	1,770	441,000	1,770
2005-02-16	1,880	1,880	1,822	1,835	247,500	1,835
2005-02-15	1,880	1,899	1,815	1,876	242,800	1,876
2005-02-14	1,815	1,931	1,805	1,880	678,600	1,880
2005-02-10	1,680	1,821	1,680	1,780	820,400	1,780
2005-02-09	1,650	1,678	1,640	1,678	270,600	1,678
2005-02-08	1,668	1,669	1,625	1,644	214,100	1,644
2005-02-07	1,670	1,716	1,664	1,671	675,500	1,671
2005-02-04	1,638	1,671	1,618	1,661	479,200	1,661
2005-02-03	1,610	1,625	1,580	1,624	359,300	1,624
2005-02-02	1,580	1,610	1,573	1,610	632,700	1,610
2005-02-01	1,522	1,577	1,522	1,575	391,200	1,575
2005-01-31	1,530	1,535	1,510	1,516	98,400	1,516
2005-01-28	1,533	1,539	1,511	1,537	171,200	1,537
2005-01-27	1,558	1,558	1,516	1,540	126,600	1,540
2005-01-26	1,550	1,560	1,532	1,555	311,800	1,555
2005-01-25	1,580	1,588	1,521	1,521	518,200	1,521
2005-01-24	1,510	1,530	1,503	1,530	274,700	1,530
2005-01-21	1,505	1,530	1,495	1,510	335,600	1,510
2005-01-20	1,500	1,600	1,493	1,540	1,113,000	1,540
2005-01-19	1,458	1,510	1,445	1,507	906,900	1,507
2005-01-18	1,428	1,452	1,401	1,430	490,700	1,430
2005-01-17	1,322	1,455	1,322	1,448	795,600	1,448
2005-01-14	1,280	1,320	1,270	1,310	190,000	1,310
2005-01-13	1,330	1,345	1,270	1,309	236,400	1,309
2005-01-12	1,220	1,330	1,212	1,330	970,500	1,330
2005-01-11	1,206	1,225	1,190	1,216	135,400	1,216
2005-01-07	1,210	1,215	1,185	1,204	115,500	1,204
2005-01-06	1,186	1,210	1,170	1,199	126,200	1,199
2005-01-05	1,219	1,219	1,182	1,187	84,000	1,187
2005-01-04	1,240	1,240	1,201	1,229	75,600	1,229

分割・併合履歴：なし

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