8699 HSホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	514	514	501	501	15,900	501
2010-12-29	519	520	500	509	9,900	509
2010-12-28	490	528	490	518	14,200	518
2010-12-27	490	498	482	498	11,700	498
2010-12-24	486	490	480	490	28,300	490
2010-12-22	484	497	483	483	9,000	483
2010-12-21	479	490	461	490	23,400	490
2010-12-20	488	494	487	487	1,400	487
2010-12-17	491	492	486	492	2,100	492
2010-12-16	494	498	490	493	2,500	493
2010-12-15	502	504	490	504	2,900	504
2010-12-14	490	495	490	494	9,400	494
2010-12-13	490	498	490	493	25,700	493
2010-12-10	500	505	492	505	21,400	505
2010-12-09	497	505	492	505	15,100	505
2010-12-08	501	502	491	496	21,700	496
2010-12-07	500	503	499	502	2,300	502
2010-12-06	503	508	501	507	13,800	507
2010-12-03	513	513	503	506	7,600	506
2010-12-02	505	514	505	510	7,000	510
2010-12-01	502	514	502	507	8,100	507
2010-11-30	497	515	497	508	10,500	508
2010-11-29	493	513	493	499	16,300	499
2010-11-26	513	515	513	513	8,000	513
2010-11-25	516	524	514	520	15,900	520
2010-11-24	515	523	512	516	12,000	516
2010-11-22	525	525	520	525	11,800	525
2010-11-19	528	528	512	520	7,900	520
2010-11-18	515	527	514	519	7,400	519
2010-11-17	511	529	511	519	17,300	519
2010-11-16	518	523	513	514	1,100	514
2010-11-15	514	530	503	523	14,000	523
2010-11-12	511	520	511	519	4,600	519
2010-11-11	530	538	506	511	22,800	511
2010-11-10	512	530	508	530	26,000	530
2010-11-09	518	518	509	512	9,100	512
2010-11-08	515	517	508	514	11,800	514
2010-11-05	515	515	500	505	9,500	505
2010-11-04	477	505	477	500	13,100	500
2010-11-02	471	475	465	472	20,900	472
2010-11-01	480	486	472	478	19,100	478
2010-10-29	486	507	486	495	15,200	495
2010-10-28	500	515	490	501	14,300	501
2010-10-27	506	507	500	507	18,900	507
2010-10-26	512	512	509	509	16,800	509
2010-10-25	517	522	509	511	15,100	511
2010-10-22	510	521	510	518	9,600	518
2010-10-21	504	524	504	514	21,900	514
2010-10-20	508	514	500	503	28,100	503
2010-10-19	530	543	515	518	52,000	518
2010-10-18	510	528	510	528	29,100	528
2010-10-15	520	523	505	507	27,100	507
2010-10-14	489	513	483	506	51,400	506
2010-10-13	471	473	465	473	10,300	473
2010-10-12	457	464	450	464	4,700	464
2010-10-08	475	475	457	457	17,900	457
2010-10-07	479	495	479	482	26,700	482
2010-10-06	458	475	458	475	25,900	475
2010-10-05	439	452	439	452	14,200	452
2010-10-04	444	445	433	439	24,800	439
2010-10-01	435	441	425	441	13,500	441
2010-09-30	449	455	435	435	30,100	435
2010-09-29	425	450	425	450	57,500	450
2010-09-28	414	425	414	425	8,600	425
2010-09-27	415	423	410	414	6,200	414
2010-09-24	411	415	410	412	30,100	412
2010-09-22	419	419	413	413	500	413
2010-09-21	422	422	409	415	33,800	415
2010-09-17	423	436	423	435	26,200	435
2010-09-16	421	426	414	424	18,200	424
2010-09-15	417	427	417	418	9,800	418
2010-09-14	410	418	409	414	10,500	414
2010-09-13	403	413	396	413	8,800	413
2010-09-10	415	415	406	406	24,600	406
2010-09-09	416	423	410	415	11,700	415
2010-09-08	420	428	403	419	37,500	419
2010-09-07	417	432	415	423	39,600	423
2010-09-06	409	415	403	415	9,100	415
2010-09-03	399	406	389	401	17,400	401
2010-09-02	380	392	379	391	28,000	391
2010-09-01	361	385	361	374	6,800	374
2010-08-31	365	365	361	361	2,800	361
2010-08-30	363	374	362	366	7,800	366
2010-08-27	360	365	358	365	20,900	365
2010-08-26	369	369	360	368	11,800	368
2010-08-25	379	379	357	362	11,100	362
2010-08-24	360	371	354	371	26,600	371
2010-08-23	363	375	354	375	41,100	375
2010-08-20	395	400	372	386	17,000	386
2010-08-19	390	401	385	401	13,800	401
2010-08-18	372	385	368	385	13,000	385
2010-08-17	364	380	364	372	3,900	372
2010-08-16	366	373	357	364	4,100	364
2010-08-13	375	375	369	373	4,100	373
2010-08-12	370	383	367	379	20,200	379
2010-08-11	387	395	370	391	8,700	391
2010-08-10	397	406	380	390	41,300	390
2010-08-09	407	412	396	412	10,000	412
2010-08-06	402	405	392	399	18,400	399
2010-08-05	407	417	407	412	11,200	412
2010-08-04	413	413	408	413	9,200	413
2010-08-03	422	424	407	420	31,500	420
2010-08-02	439	439	415	429	36,900	429
2010-07-30	373	440	373	439	65,800	439
2010-07-29	370	384	370	382	17,400	382
2010-07-28	375	376	373	376	13,300	376
2010-07-27	370	378	370	375	17,600	375
2010-07-26	377	378	367	373	30,500	373
2010-07-23	370	378	369	377	33,000	377
2010-07-22	360	365	355	362	36,200	362
2010-07-21	368	369	355	360	13,300	360
2010-07-20	359	368	356	368	52,700	368
2010-07-16	360	360	348	360	33,900	360
2010-07-15	363	363	359	360	8,200	360
2010-07-14	363	365	356	365	22,400	365
2010-07-13	357	363	350	360	12,400	360
2010-07-12	349	365	349	365	1,700	365
2010-07-09	352	364	351	364	5,800	364
2010-07-08	340	364	340	364	28,300	364
2010-07-07	339	340	330	340	12,800	340
2010-07-06	329	335	324	335	14,500	335
2010-07-05	325	331	324	331	7,800	331
2010-07-02	327	327	322	325	6,300	325
2010-07-01	324	326	310	326	25,700	326
2010-06-30	324	326	315	326	15,800	326
2010-06-29	324	324	317	324	6,400	324
2010-06-28	316	327	316	327	15,700	327
2010-06-25	320	323	313	320	16,400	320
2010-06-24	319	320	319	320	4,800	320
2010-06-23	318	319	314	319	2,400	319
2010-06-22	319	324	319	323	5,200	323
2010-06-21	315	317	315	317	3,100	317
2010-06-18	315	320	315	317	10,500	317
2010-06-17	315	315	314	315	3,200	315
2010-06-16	308	319	308	315	19,800	315
2010-06-15	307	310	307	308	14,400	308
2010-06-14	310	311	305	310	8,900	310
2010-06-11	304	305	297	305	18,900	305
2010-06-10	293	301	292	301	15,400	301
2010-06-09	301	303	292	301	4,700	301
2010-06-08	300	301	299	301	3,300	301
2010-06-07	305	305	296	302	18,400	302
2010-06-04	305	308	305	306	12,900	306
2010-06-03	303	309	303	309	11,100	309
2010-06-02	300	301	300	301	3,300	301
2010-06-01	300	304	300	303	3,300	303
2010-05-31	305	305	300	305	6,500	305
2010-05-28	299	305	298	305	11,900	305
2010-05-27	284	295	279	295	13,100	295
2010-05-26	285	293	284	287	24,100	287
2010-05-25	293	298	290	297	28,000	297
2010-05-24	296	298	295	296	8,500	296
2010-05-21	290	298	283	298	59,000	298
2010-05-20	297	301	295	299	3,300	299
2010-05-19	291	305	288	305	46,100	305
2010-05-18	295	301	295	300	15,000	300
2010-05-17	304	304	297	300	41,800	300
2010-05-14	310	311	296	308	47,200	308
2010-05-13	317	320	312	316	14,000	316
2010-05-12	323	323	313	320	8,100	320
2010-05-11	329	329	320	323	53,500	323
2010-05-10	318	329	318	325	21,600	325
2010-05-07	318	321	310	321	19,200	321
2010-05-06	330	333	320	330	47,000	330
2010-04-30	340	341	333	337	45,400	337
2010-04-28	335	335	329	335	37,800	335
2010-04-27	329	339	326	339	30,300	339
2010-04-26	327	329	324	328	63,600	328
2010-04-23	329	332	316	325	59,300	325
2010-04-22	325	327	324	327	10,100	327
2010-04-21	322	327	322	326	25,400	326
2010-04-20	326	330	319	328	20,300	328
2010-04-19	326	329	320	329	20,500	329
2010-04-16	337	341	330	332	55,700	332
2010-04-15	335	340	330	335	60,500	335
2010-04-14	323	330	321	330	20,500	330
2010-04-13	328	330	317	324	32,600	324
2010-04-12	323	329	323	327	24,600	327
2010-04-09	323	328	321	322	14,500	322
2010-04-08	315	321	315	320	6,400	320
2010-04-07	315	318	310	315	17,100	315
2010-04-06	325	325	313	317	22,300	317
2010-04-05	322	326	321	325	14,800	325
2010-04-02	323	323	318	322	18,500	322
2010-04-01	328	328	317	323	24,900	323
2010-03-31	313	325	313	325	24,400	325
2010-03-30	309	315	307	311	26,800	311
2010-03-29	309	309	304	308	9,100	308
2010-03-26	305	307	304	307	22,600	307
2010-03-25	304	306	303	305	18,500	305
2010-03-24	306	308	300	305	32,700	305
2010-03-23	309	311	303	304	41,700	304
2010-03-19	307	310	306	307	15,100	307
2010-03-18	318	320	308	309	26,800	309
2010-03-17	311	320	310	318	43,200	318
2010-03-16	310	312	308	312	8,700	312
2010-03-15	319	320	308	311	11,000	311
2010-03-12	310	316	304	316	19,300	316
2010-03-11	308	308	304	304	15,500	304
2010-03-10	307	312	304	312	24,100	312
2010-03-09	311	315	308	308	10,200	308
2010-03-08	310	322	310	311	11,400	311
2010-03-05	319	320	314	315	7,500	315
2010-03-04	309	316	306	315	15,700	315
2010-03-03	310	319	308	315	6,100	315
2010-03-02	314	318	304	316	24,100	316
2010-03-01	321	328	314	319	17,400	319
2010-02-26	314	329	314	328	35,100	328
2010-02-25	329	330	322	327	28,000	327
2010-02-24	320	326	319	326	11,200	326
2010-02-23	320	331	320	328	27,900	328
2010-02-22	325	333	324	324	32,900	324
2010-02-19	320	324	312	323	24,800	323
2010-02-18	324	326	314	317	48,100	317
2010-02-17	327	328	321	322	8,200	322
2010-02-16	329	329	317	325	14,500	325
2010-02-15	336	336	321	329	15,900	329
2010-02-12	335	339	325	333	26,300	333
2010-02-10	340	342	330	341	9,500	341
2010-02-09	327	344	326	340	13,200	340
2010-02-08	338	340	334	334	2,000	334
2010-02-05	338	348	319	346	41,500	346
2010-02-04	343	351	341	343	8,900	343
2010-02-03	350	354	343	343	10,600	343
2010-02-02	353	354	350	350	20,900	350
2010-02-01	341	368	341	359	47,200	359
2010-01-29	341	360	341	345	40,700	345
2010-01-28	340	351	337	340	25,400	340
2010-01-27	338	348	337	348	21,300	348
2010-01-26	337	347	337	345	12,600	345
2010-01-25	346	346	335	341	17,400	341
2010-01-22	347	349	343	344	9,600	344
2010-01-21	338	350	338	350	38,300	350
2010-01-20	355	355	340	340	12,200	340
2010-01-19	349	352	346	351	7,700	351
2010-01-18	355	361	349	356	17,000	356
2010-01-15	362	363	353	359	29,600	359
2010-01-14	356	362	356	358	11,700	358
2010-01-13	361	364	353	359	22,400	359
2010-01-12	369	377	363	365	33,500	365
2010-01-08	376	376	365	370	10,400	370
2010-01-07	370	376	365	370	31,300	370
2010-01-06	357	383	357	374	28,100	374
2010-01-05	363	385	358	359	59,800	359
2010-01-04	346	367	345	353	38,300	353

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