2742 (株)ハローズ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 705 | 705 | 697 | 705 | 5,800 | 705 |
| 2006-12-28 | 704 | 705 | 700 | 705 | 3,500 | 705 |
| 2006-12-27 | 701 | 704 | 695 | 704 | 1,800 | 704 |
| 2006-12-26 | 704 | 704 | 695 | 700 | 4,400 | 700 |
| 2006-12-25 | 728 | 728 | 700 | 700 | 16,200 | 700 |
| 2006-12-22 | 698 | 699 | 697 | 698 | 4,900 | 698 |
| 2006-12-21 | 699 | 699 | 690 | 692 | 2,000 | 692 |
| 2006-12-20 | 691 | 700 | 690 | 692 | 3,900 | 692 |
| 2006-12-19 | 695 | 695 | 691 | 691 | 2,000 | 691 |
| 2006-12-18 | 699 | 699 | 691 | 691 | 2,200 | 691 |
| 2006-12-15 | 691 | 699 | 691 | 699 | 1,700 | 699 |
| 2006-12-14 | 700 | 700 | 692 | 693 | 3,300 | 693 |
| 2006-12-13 | 705 | 710 | 702 | 705 | 1,700 | 705 |
| 2006-12-12 | 720 | 720 | 703 | 710 | 5,300 | 710 |
| 2006-12-11 | 710 | 713 | 700 | 700 | 6,900 | 700 |
| 2006-12-08 | 700 | 700 | 695 | 700 | 16,600 | 700 |
| 2006-12-07 | 699 | 699 | 690 | 698 | 2,500 | 698 |
| 2006-12-06 | 695 | 699 | 684 | 695 | 8,100 | 695 |
| 2006-12-05 | 685 | 692 | 684 | 690 | 7,500 | 690 |
| 2006-12-04 | 684 | 691 | 684 | 685 | 6,200 | 685 |
| 2006-12-01 | 678 | 680 | 675 | 680 | 1,500 | 680 |
| 2006-11-30 | 677 | 684 | 676 | 679 | 4,600 | 679 |
| 2006-11-29 | 668 | 669 | 665 | 665 | 600 | 665 |
| 2006-11-28 | 660 | 670 | 660 | 669 | 2,600 | 669 |
| 2006-11-27 | 652 | 662 | 652 | 660 | 1,600 | 660 |
| 2006-11-24 | 660 | 670 | 660 | 670 | 500 | 670 |
| 2006-11-22 | 680 | 680 | 660 | 660 | 5,000 | 660 |
| 2006-11-21 | 650 | 680 | 650 | 680 | 2,400 | 680 |
| 2006-11-20 | 689 | 689 | 650 | 659 | 4,400 | 659 |
| 2006-11-17 | 689 | 689 | 671 | 689 | 2,000 | 689 |
| 2006-11-16 | 695 | 700 | 688 | 689 | 13,500 | 689 |
| 2006-11-15 | 684 | 695 | 683 | 690 | 31,200 | 690 |
| 2006-11-14 | 680 | 684 | 678 | 684 | 8,100 | 684 |
| 2006-11-13 | 678 | 682 | 673 | 682 | 3,700 | 682 |
| 2006-11-10 | 673 | 674 | 673 | 673 | 3,500 | 673 |
| 2006-11-09 | 666 | 675 | 660 | 673 | 1,200 | 673 |
| 2006-11-08 | 677 | 680 | 655 | 675 | 6,400 | 675 |
| 2006-11-07 | 678 | 679 | 670 | 679 | 1,300 | 679 |
| 2006-11-06 | 680 | 680 | 667 | 679 | 1,300 | 679 |
| 2006-11-02 | 685 | 685 | 676 | 680 | 2,300 | 680 |
| 2006-11-01 | 683 | 683 | 660 | 678 | 3,500 | 678 |
| 2006-10-31 | 680 | 684 | 680 | 683 | 1,100 | 683 |
| 2006-10-30 | 676 | 685 | 675 | 675 | 2,900 | 675 |
| 2006-10-27 | 679 | 679 | 671 | 676 | 600 | 676 |
| 2006-10-26 | 678 | 678 | 670 | 678 | 1,700 | 678 |
| 2006-10-25 | 679 | 679 | 679 | 679 | 100 | 679 |
| 2006-10-24 | 680 | 680 | 670 | 680 | 1,800 | 680 |
| 2006-10-23 | 680 | 680 | 676 | 676 | 6,200 | 676 |
| 2006-10-20 | 681 | 682 | 680 | 680 | 3,500 | 680 |
| 2006-10-19 | 676 | 689 | 676 | 689 | 3,600 | 689 |
| 2006-10-18 | 671 | 690 | 671 | 685 | 4,400 | 685 |
| 2006-10-17 | 641 | 666 | 641 | 665 | 8,400 | 665 |
| 2006-10-16 | 640 | 649 | 640 | 642 | 7,100 | 642 |
| 2006-10-13 | 640 | 640 | 638 | 640 | 6,500 | 640 |
| 2006-10-12 | 658 | 658 | 641 | 645 | 7,200 | 645 |
| 2006-10-11 | 651 | 659 | 651 | 651 | 3,000 | 651 |
| 2006-10-10 | 650 | 651 | 641 | 651 | 1,700 | 651 |
| 2006-10-06 | 655 | 670 | 655 | 655 | 1,900 | 655 |
| 2006-10-05 | 654 | 667 | 650 | 650 | 2,400 | 650 |
| 2006-10-04 | 658 | 669 | 655 | 655 | 2,500 | 655 |
| 2006-10-03 | 670 | 670 | 651 | 656 | 3,100 | 656 |
| 2006-10-02 | 668 | 668 | 655 | 655 | 300 | 655 |
| 2006-09-29 | 650 | 670 | 645 | 670 | 13,300 | 670 |
| 2006-09-28 | 639 | 648 | 639 | 645 | 4,000 | 645 |
| 2006-09-27 | 635 | 645 | 635 | 636 | 2,200 | 636 |
| 2006-09-26 | 636 | 645 | 636 | 645 | 3,500 | 645 |
| 2006-09-25 | 650 | 665 | 641 | 643 | 8,500 | 643 |
| 2006-09-22 | 650 | 658 | 650 | 658 | 2,200 | 658 |
| 2006-09-21 | 665 | 666 | 660 | 662 | 3,900 | 662 |
| 2006-09-20 | 660 | 675 | 660 | 671 | 7,900 | 671 |
| 2006-09-19 | 651 | 675 | 651 | 670 | 7,400 | 670 |
| 2006-09-15 | 684 | 684 | 681 | 681 | 6,500 | 681 |
| 2006-09-14 | 690 | 690 | 680 | 685 | 6,300 | 685 |
| 2006-09-13 | 695 | 695 | 690 | 690 | 3,800 | 690 |
| 2006-09-12 | 697 | 697 | 694 | 695 | 6,300 | 695 |
| 2006-09-11 | 699 | 699 | 698 | 698 | 7,200 | 698 |
| 2006-09-08 | 695 | 700 | 695 | 699 | 6,700 | 699 |
| 2006-09-07 | 695 | 695 | 691 | 695 | 1,400 | 695 |
| 2006-09-06 | 699 | 699 | 692 | 695 | 900 | 695 |
| 2006-09-05 | 691 | 692 | 691 | 692 | 300 | 692 |
| 2006-09-04 | 700 | 700 | 690 | 691 | 2,300 | 691 |
| 2006-09-01 | 688 | 695 | 688 | 688 | 600 | 688 |
| 2006-08-31 | 689 | 695 | 685 | 695 | 1,400 | 695 |
| 2006-08-30 | 694 | 700 | 688 | 688 | 1,900 | 688 |
| 2006-08-29 | 688 | 690 | 688 | 690 | 2,600 | 690 |
| 2006-08-28 | 695 | 700 | 694 | 694 | 1,100 | 694 |
| 2006-08-25 | 700 | 701 | 696 | 700 | 4,100 | 700 |
| 2006-08-24 | 701 | 701 | 699 | 700 | 2,700 | 700 |
| 2006-08-23 | 699 | 700 | 697 | 697 | 9,300 | 697 |
| 2006-08-22 | 700 | 700 | 698 | 699 | 3,400 | 699 |
| 2006-08-21 | 700 | 703 | 699 | 700 | 6,600 | 700 |
| 2006-08-18 | 700 | 700 | 697 | 700 | 3,800 | 700 |
| 2006-08-17 | 700 | 700 | 695 | 700 | 1,100 | 700 |
| 2006-08-16 | 700 | 700 | 692 | 700 | 5,700 | 700 |
| 2006-08-15 | 692 | 700 | 692 | 700 | 2,800 | 700 |
| 2006-08-14 | 719 | 719 | 690 | 690 | 5,500 | 690 |
| 2006-08-11 | 690 | 693 | 690 | 690 | 2,000 | 690 |
| 2006-08-10 | 695 | 695 | 690 | 690 | 1,800 | 690 |
| 2006-08-09 | 695 | 695 | 694 | 695 | 2,800 | 695 |
| 2006-08-08 | 695 | 695 | 694 | 694 | 900 | 694 |
| 2006-08-07 | 695 | 695 | 690 | 695 | 1,800 | 695 |
| 2006-08-04 | 699 | 699 | 691 | 691 | 1,100 | 691 |
| 2006-08-03 | 729 | 729 | 690 | 700 | 13,100 | 700 |
| 2006-08-02 | 699 | 699 | 695 | 699 | 2,400 | 699 |
| 2006-08-01 | 685 | 686 | 683 | 683 | 2,000 | 683 |
| 2006-07-31 | 683 | 685 | 682 | 683 | 2,600 | 683 |
| 2006-07-28 | 685 | 687 | 683 | 683 | 1,600 | 683 |
| 2006-07-27 | 685 | 687 | 685 | 687 | 3,100 | 687 |
| 2006-07-26 | 687 | 687 | 685 | 685 | 3,200 | 685 |
| 2006-07-25 | 690 | 700 | 690 | 690 | 4,200 | 690 |
| 2006-07-24 | 685 | 685 | 685 | 685 | 800 | 685 |
| 2006-07-21 | 705 | 709 | 691 | 700 | 5,000 | 700 |
| 2006-07-20 | 685 | 705 | 685 | 705 | 600 | 705 |
| 2006-07-19 | 705 | 709 | 686 | 709 | 19,500 | 709 |
| 2006-07-18 | 704 | 705 | 689 | 705 | 5,400 | 705 |
| 2006-07-14 | 699 | 700 | 695 | 700 | 6,800 | 700 |
| 2006-07-13 | 698 | 708 | 695 | 699 | 7,700 | 699 |
| 2006-07-12 | 700 | 707 | 690 | 707 | 15,800 | 707 |
| 2006-07-11 | 698 | 700 | 689 | 700 | 21,700 | 700 |
| 2006-07-10 | 691 | 700 | 689 | 692 | 7,400 | 692 |
| 2006-07-07 | 700 | 702 | 698 | 698 | 12,200 | 698 |
| 2006-07-06 | 706 | 706 | 700 | 703 | 15,000 | 703 |
| 2006-07-05 | 706 | 709 | 706 | 706 | 11,100 | 706 |
| 2006-07-04 | 710 | 710 | 706 | 710 | 12,800 | 710 |
| 2006-07-03 | 716 | 716 | 710 | 712 | 11,400 | 712 |
| 2006-06-30 | 720 | 729 | 715 | 715 | 3,300 | 715 |
| 2006-06-29 | 721 | 722 | 712 | 720 | 17,300 | 720 |
| 2006-06-28 | 730 | 740 | 730 | 740 | 1,300 | 740 |
| 2006-06-27 | 749 | 750 | 730 | 730 | 6,200 | 730 |
| 2006-06-26 | 730 | 744 | 730 | 740 | 5,400 | 740 |
| 2006-06-23 | 730 | 750 | 721 | 750 | 6,500 | 750 |
| 2006-06-22 | 749 | 750 | 730 | 730 | 9,400 | 730 |
| 2006-06-21 | 754 | 754 | 748 | 750 | 7,000 | 750 |
| 2006-06-20 | 750 | 760 | 736 | 755 | 15,400 | 755 |
| 2006-06-19 | 700 | 720 | 700 | 720 | 153,400 | 720 |
| 2006-06-16 | 724 | 724 | 712 | 718 | 5,800 | 718 |
| 2006-06-15 | 711 | 720 | 711 | 714 | 8,500 | 714 |
| 2006-06-14 | 711 | 713 | 709 | 710 | 8,500 | 710 |
| 2006-06-13 | 715 | 720 | 711 | 711 | 5,000 | 711 |
| 2006-06-12 | 721 | 725 | 716 | 719 | 3,500 | 719 |
| 2006-06-09 | 718 | 720 | 715 | 715 | 16,500 | 715 |
| 2006-06-08 | 728 | 728 | 718 | 718 | 8,700 | 718 |
| 2006-06-07 | 730 | 740 | 728 | 728 | 7,200 | 728 |
| 2006-06-06 | 746 | 746 | 721 | 728 | 2,600 | 728 |
| 2006-06-05 | 750 | 755 | 750 | 750 | 5,600 | 750 |
| 2006-06-02 | 776 | 776 | 740 | 755 | 8,800 | 755 |
| 2006-06-01 | 770 | 780 | 769 | 776 | 7,900 | 776 |
| 2006-05-31 | 770 | 775 | 760 | 775 | 11,500 | 775 |
| 2006-05-30 | 760 | 780 | 760 | 775 | 10,600 | 775 |
| 2006-05-29 | 753 | 772 | 750 | 765 | 2,100 | 765 |
| 2006-05-26 | 770 | 775 | 752 | 752 | 800 | 752 |
| 2006-05-25 | 770 | 770 | 745 | 770 | 2,800 | 770 |
| 2006-05-24 | 745 | 750 | 745 | 750 | 3,500 | 750 |
| 2006-05-23 | 750 | 751 | 745 | 745 | 5,500 | 745 |
| 2006-05-22 | 743 | 750 | 743 | 750 | 3,000 | 750 |
| 2006-05-19 | 735 | 763 | 730 | 743 | 11,700 | 743 |
| 2006-05-18 | 748 | 750 | 728 | 732 | 4,000 | 732 |
| 2006-05-17 | 763 | 770 | 720 | 740 | 9,200 | 740 |
| 2006-05-16 | 781 | 781 | 770 | 770 | 6,700 | 770 |
| 2006-05-15 | 789 | 789 | 781 | 782 | 2,300 | 782 |
| 2006-05-12 | 800 | 800 | 787 | 789 | 6,000 | 789 |
| 2006-05-11 | 800 | 800 | 798 | 798 | 4,100 | 798 |
| 2006-05-10 | 798 | 799 | 791 | 798 | 7,500 | 798 |
| 2006-05-09 | 800 | 800 | 797 | 798 | 15,500 | 798 |
| 2006-05-08 | 800 | 800 | 797 | 799 | 35,400 | 799 |
| 2006-05-02 | 799 | 804 | 796 | 800 | 8,600 | 800 |
| 2006-05-01 | 798 | 800 | 790 | 800 | 4,200 | 800 |
| 2006-04-28 | 796 | 805 | 791 | 799 | 4,600 | 799 |
| 2006-04-27 | 786 | 810 | 786 | 800 | 6,100 | 800 |
| 2006-04-26 | 800 | 800 | 785 | 786 | 12,300 | 786 |
| 2006-04-25 | 814 | 819 | 785 | 795 | 7,000 | 795 |
| 2006-04-24 | 805 | 810 | 780 | 810 | 19,100 | 810 |
| 2006-04-21 | 820 | 828 | 803 | 805 | 8,100 | 805 |
| 2006-04-20 | 813 | 830 | 811 | 820 | 2,200 | 820 |
| 2006-04-19 | 830 | 832 | 805 | 807 | 11,400 | 807 |
| 2006-04-18 | 835 | 835 | 831 | 831 | 3,800 | 831 |
| 2006-04-17 | 836 | 836 | 831 | 831 | 12,900 | 831 |
| 2006-04-14 | 834 | 837 | 833 | 833 | 6,200 | 833 |
| 2006-04-13 | 834 | 835 | 833 | 833 | 5,900 | 833 |
| 2006-04-12 | 830 | 835 | 824 | 834 | 16,500 | 834 |
| 2006-04-11 | 830 | 830 | 823 | 823 | 5,200 | 823 |
| 2006-04-10 | 811 | 826 | 811 | 822 | 8,600 | 822 |
| 2006-04-07 | 816 | 816 | 807 | 807 | 4,800 | 807 |
| 2006-04-06 | 810 | 818 | 807 | 816 | 7,900 | 816 |
| 2006-04-05 | 820 | 825 | 810 | 818 | 4,800 | 818 |
| 2006-04-04 | 837 | 837 | 820 | 826 | 6,700 | 826 |
| 2006-04-03 | 800 | 823 | 783 | 813 | 11,000 | 813 |
| 2006-03-31 | 781 | 797 | 781 | 784 | 6,900 | 784 |
| 2006-03-30 | 765 | 785 | 765 | 780 | 11,000 | 780 |
| 2006-03-29 | 775 | 775 | 760 | 773 | 5,000 | 773 |
| 2006-03-28 | 791 | 793 | 783 | 785 | 7,000 | 785 |
| 2006-03-27 | 800 | 800 | 790 | 793 | 3,700 | 793 |
| 2006-03-24 | 809 | 809 | 791 | 800 | 9,200 | 800 |
| 2006-03-23 | 830 | 835 | 810 | 810 | 18,800 | 810 |
| 2006-03-22 | 810 | 828 | 810 | 819 | 10,300 | 819 |
| 2006-03-20 | 779 | 810 | 762 | 810 | 10,200 | 810 |
| 2006-03-17 | 747 | 768 | 747 | 762 | 3,600 | 762 |
| 2006-03-16 | 752 | 762 | 748 | 762 | 5,700 | 762 |
| 2006-03-15 | 756 | 760 | 750 | 752 | 10,100 | 752 |
| 2006-03-14 | 740 | 756 | 737 | 754 | 15,200 | 754 |
| 2006-03-13 | 751 | 757 | 733 | 735 | 11,500 | 735 |
| 2006-03-10 | 711 | 735 | 711 | 731 | 15,400 | 731 |
| 2006-03-09 | 710 | 711 | 702 | 705 | 5,300 | 705 |
| 2006-03-08 | 695 | 701 | 690 | 695 | 12,600 | 695 |
| 2006-03-07 | 710 | 715 | 681 | 681 | 15,500 | 681 |
| 2006-03-06 | 738 | 738 | 700 | 710 | 11,600 | 710 |
| 2006-03-03 | 765 | 765 | 731 | 738 | 14,400 | 738 |
| 2006-03-02 | 783 | 785 | 755 | 769 | 8,300 | 769 |
| 2006-03-01 | 756 | 790 | 756 | 770 | 8,300 | 770 |
| 2006-02-28 | 810 | 812 | 806 | 806 | 15,300 | 806 |
| 2006-02-27 | 818 | 820 | 810 | 814 | 5,400 | 814 |
| 2006-02-24 | 813 | 830 | 810 | 828 | 8,700 | 828 |
| 2006-02-23 | 805 | 820 | 800 | 820 | 8,300 | 820 |
| 2006-02-22 | 1,645 | 1,680 | 1,609 | 1,680 | 19,700 | 840 |
| 2006-02-21 | 1,576 | 1,650 | 1,576 | 1,645 | 12,500 | 822.50 |
| 2006-02-20 | 1,700 | 1,700 | 1,606 | 1,606 | 19,900 | 803 |
| 2006-02-17 | 1,750 | 1,750 | 1,701 | 1,701 | 7,800 | 850.50 |
| 2006-02-16 | 1,740 | 1,750 | 1,730 | 1,750 | 4,700 | 875 |
| 2006-02-15 | 1,740 | 1,740 | 1,690 | 1,710 | 6,300 | 855 |
| 2006-02-14 | 1,690 | 1,690 | 1,550 | 1,680 | 12,300 | 840 |
| 2006-02-13 | 1,802 | 1,809 | 1,750 | 1,750 | 8,800 | 875 |
| 2006-02-10 | 1,811 | 1,829 | 1,798 | 1,803 | 8,700 | 901.50 |
| 2006-02-09 | 1,810 | 1,825 | 1,810 | 1,811 | 5,900 | 905.50 |
| 2006-02-08 | 1,830 | 1,830 | 1,784 | 1,810 | 22,400 | 905 |
| 2006-02-07 | 1,838 | 1,850 | 1,835 | 1,841 | 6,000 | 920.50 |
| 2006-02-06 | 1,850 | 1,868 | 1,835 | 1,838 | 13,600 | 919 |
| 2006-02-03 | 1,850 | 1,870 | 1,845 | 1,870 | 4,800 | 935 |
| 2006-02-02 | 1,847 | 1,856 | 1,845 | 1,845 | 5,100 | 922.50 |
| 2006-02-01 | 1,840 | 1,850 | 1,840 | 1,845 | 8,700 | 922.50 |
| 2006-01-31 | 1,840 | 1,850 | 1,836 | 1,840 | 6,500 | 920 |
| 2006-01-30 | 1,831 | 1,851 | 1,830 | 1,833 | 13,800 | 916.50 |
| 2006-01-27 | 1,820 | 1,846 | 1,820 | 1,821 | 9,800 | 910.50 |
| 2006-01-26 | 1,850 | 1,850 | 1,810 | 1,820 | 10,800 | 910 |
| 2006-01-25 | 1,800 | 1,838 | 1,800 | 1,820 | 9,000 | 910 |
| 2006-01-24 | 1,810 | 1,855 | 1,800 | 1,806 | 10,000 | 903 |
| 2006-01-23 | 1,854 | 1,870 | 1,820 | 1,868 | 7,400 | 934 |
| 2006-01-20 | 1,949 | 1,985 | 1,849 | 1,872 | 11,800 | 936 |
| 2006-01-19 | 1,700 | 1,950 | 1,681 | 1,900 | 20,200 | 950 |
| 2006-01-18 | 1,898 | 1,898 | 1,650 | 1,730 | 26,500 | 865 |
| 2006-01-17 | 2,000 | 2,000 | 1,950 | 1,950 | 19,500 | 975 |
| 2006-01-16 | 1,950 | 2,000 | 1,922 | 2,000 | 21,200 | 1,000 |
| 2006-01-13 | 1,910 | 1,920 | 1,905 | 1,916 | 12,800 | 958 |
| 2006-01-12 | 1,907 | 1,910 | 1,900 | 1,903 | 14,500 | 951.50 |
| 2006-01-11 | 1,940 | 1,942 | 1,902 | 1,910 | 11,500 | 955 |
| 2006-01-10 | 1,964 | 1,964 | 1,900 | 1,940 | 24,200 | 970 |
| 2006-01-06 | 1,980 | 1,980 | 1,900 | 1,964 | 26,100 | 982 |
| 2006-01-05 | 2,000 | 2,020 | 1,980 | 1,998 | 53,000 | 999 |
| 2006-01-04 | 2,070 | 2,080 | 2,005 | 2,015 | 28,100 | 1,007.50 |
分割・併合履歴 ： [2006-02-23]1株→2株
