2742 (株)ハローズ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 705 | 705 | 702 | 702 | 400 | 702 |
| 2007-12-27 | 708 | 708 | 700 | 700 | 6,400 | 700 |
| 2007-12-26 | 699 | 720 | 699 | 699 | 10,900 | 699 |
| 2007-12-25 | 729 | 730 | 699 | 699 | 16,400 | 699 |
| 2007-12-21 | 698 | 700 | 698 | 699 | 11,400 | 699 |
| 2007-12-20 | 698 | 699 | 695 | 698 | 4,600 | 698 |
| 2007-12-19 | 695 | 700 | 695 | 698 | 1,100 | 698 |
| 2007-12-18 | 698 | 700 | 693 | 700 | 8,000 | 700 |
| 2007-12-17 | 692 | 699 | 692 | 693 | 900 | 693 |
| 2007-12-14 | 702 | 710 | 701 | 702 | 2,800 | 702 |
| 2007-12-13 | 700 | 701 | 699 | 699 | 6,200 | 699 |
| 2007-12-12 | 713 | 713 | 700 | 700 | 8,800 | 700 |
| 2007-12-11 | 701 | 702 | 700 | 700 | 4,700 | 700 |
| 2007-12-10 | 699 | 705 | 699 | 700 | 9,700 | 700 |
| 2007-12-07 | 697 | 700 | 697 | 699 | 8,300 | 699 |
| 2007-12-06 | 690 | 700 | 690 | 697 | 11,500 | 697 |
| 2007-12-05 | 690 | 699 | 690 | 691 | 6,900 | 691 |
| 2007-12-04 | 695 | 695 | 685 | 688 | 13,500 | 688 |
| 2007-12-03 | 678 | 686 | 678 | 683 | 7,700 | 683 |
| 2007-11-30 | 678 | 678 | 676 | 678 | 1,000 | 678 |
| 2007-11-29 | 675 | 678 | 671 | 678 | 7,800 | 678 |
| 2007-11-28 | 665 | 670 | 665 | 670 | 4,500 | 670 |
| 2007-11-27 | 656 | 670 | 656 | 656 | 8,600 | 656 |
| 2007-11-26 | 656 | 656 | 653 | 653 | 1,700 | 653 |
| 2007-11-22 | 656 | 656 | 655 | 656 | 4,600 | 656 |
| 2007-11-21 | 649 | 650 | 649 | 649 | 3,600 | 649 |
| 2007-11-20 | 650 | 663 | 646 | 653 | 4,200 | 653 |
| 2007-11-19 | 641 | 663 | 641 | 651 | 11,300 | 651 |
| 2007-11-16 | 680 | 680 | 661 | 661 | 4,400 | 661 |
| 2007-11-15 | 670 | 670 | 668 | 670 | 3,500 | 670 |
| 2007-11-14 | 657 | 668 | 657 | 668 | 5,200 | 668 |
| 2007-11-13 | 676 | 678 | 676 | 677 | 15,300 | 677 |
| 2007-11-12 | 690 | 691 | 675 | 676 | 27,200 | 676 |
| 2007-11-09 | 652 | 660 | 652 | 660 | 2,700 | 660 |
| 2007-11-08 | 666 | 666 | 650 | 651 | 6,700 | 651 |
| 2007-11-07 | 666 | 666 | 655 | 666 | 16,900 | 666 |
| 2007-11-06 | 668 | 668 | 662 | 664 | 2,000 | 664 |
| 2007-11-05 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 2007-11-02 | 675 | 700 | 675 | 680 | 32,300 | 680 |
| 2007-11-01 | 674 | 679 | 671 | 675 | 9,400 | 675 |
| 2007-10-31 | 651 | 668 | 651 | 668 | 10,900 | 668 |
| 2007-10-30 | 645 | 650 | 645 | 650 | 10,100 | 650 |
| 2007-10-29 | 635 | 645 | 635 | 645 | 9,900 | 645 |
| 2007-10-26 | 612 | 639 | 612 | 625 | 17,700 | 625 |
| 2007-10-25 | 603 | 628 | 603 | 625 | 16,100 | 625 |
| 2007-10-24 | 620 | 620 | 592 | 597 | 11,000 | 597 |
| 2007-10-23 | 618 | 625 | 612 | 620 | 17,900 | 620 |
| 2007-10-22 | 600 | 610 | 600 | 610 | 1,300 | 610 |
| 2007-10-19 | 600 | 625 | 600 | 625 | 22,300 | 625 |
| 2007-10-18 | 620 | 620 | 603 | 604 | 16,200 | 604 |
| 2007-10-17 | 601 | 612 | 601 | 605 | 37,500 | 605 |
| 2007-10-16 | 605 | 610 | 599 | 605 | 26,300 | 605 |
| 2007-10-15 | 605 | 609 | 605 | 606 | 10,400 | 606 |
| 2007-10-12 | 605 | 607 | 605 | 607 | 1,400 | 607 |
| 2007-10-11 | 607 | 608 | 607 | 608 | 9,100 | 608 |
| 2007-10-10 | 590 | 607 | 589 | 607 | 12,800 | 607 |
| 2007-10-09 | 577 | 600 | 577 | 590 | 6,500 | 590 |
| 2007-10-05 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2007-10-04 | 599 | 600 | 597 | 600 | 10,700 | 600 |
| 2007-10-03 | 595 | 600 | 587 | 600 | 13,200 | 600 |
| 2007-10-02 | 595 | 595 | 590 | 595 | 7,800 | 595 |
| 2007-10-01 | 595 | 599 | 590 | 590 | 5,500 | 590 |
| 2007-09-28 | 580 | 598 | 580 | 598 | 7,400 | 598 |
| 2007-09-27 | 580 | 590 | 575 | 590 | 22,400 | 590 |
| 2007-09-26 | 580 | 580 | 580 | 580 | 3,400 | 580 |
| 2007-09-25 | 578 | 580 | 574 | 580 | 10,100 | 580 |
| 2007-09-21 | 570 | 580 | 566 | 580 | 8,700 | 580 |
| 2007-09-20 | 580 | 580 | 571 | 580 | 13,900 | 580 |
| 2007-09-19 | 569 | 569 | 560 | 560 | 4,200 | 560 |
| 2007-09-18 | 558 | 559 | 558 | 559 | 6,400 | 559 |
| 2007-09-14 | 560 | 560 | 554 | 557 | 2,100 | 557 |
| 2007-09-13 | 567 | 567 | 564 | 564 | 2,000 | 564 |
| 2007-09-12 | 589 | 600 | 567 | 567 | 8,100 | 567 |
| 2007-09-11 | 557 | 559 | 557 | 559 | 2,400 | 559 |
| 2007-09-10 | 557 | 557 | 554 | 557 | 9,100 | 557 |
| 2007-09-07 | 553 | 557 | 553 | 557 | 2,300 | 557 |
| 2007-09-06 | 556 | 558 | 556 | 557 | 1,800 | 557 |
| 2007-09-05 | 556 | 560 | 556 | 559 | 2,900 | 559 |
| 2007-09-04 | 560 | 560 | 556 | 556 | 3,000 | 556 |
| 2007-09-03 | 555 | 559 | 552 | 552 | 61,600 | 552 |
| 2007-08-31 | 561 | 565 | 561 | 564 | 18,900 | 564 |
| 2007-08-30 | 571 | 572 | 571 | 571 | 2,800 | 571 |
| 2007-08-29 | 571 | 572 | 571 | 572 | 8,200 | 572 |
| 2007-08-28 | 571 | 571 | 571 | 571 | 3,700 | 571 |
| 2007-08-27 | 573 | 573 | 561 | 573 | 1,000 | 573 |
| 2007-08-24 | 571 | 573 | 571 | 573 | 500 | 573 |
| 2007-08-23 | 566 | 579 | 566 | 579 | 3,100 | 579 |
| 2007-08-22 | 566 | 566 | 565 | 565 | 3,200 | 565 |
| 2007-08-21 | 566 | 567 | 566 | 566 | 1,700 | 566 |
| 2007-08-20 | 589 | 589 | 570 | 570 | 4,500 | 570 |
| 2007-08-17 | 572 | 573 | 572 | 572 | 7,900 | 572 |
| 2007-08-16 | 570 | 572 | 569 | 572 | 7,000 | 572 |
| 2007-08-15 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2007-08-14 | 571 | 573 | 570 | 573 | 13,600 | 573 |
| 2007-08-13 | 580 | 580 | 570 | 579 | 1,300 | 579 |
| 2007-08-10 | 580 | 580 | 570 | 580 | 14,500 | 580 |
| 2007-08-09 | 573 | 587 | 572 | 580 | 6,500 | 580 |
| 2007-08-08 | 570 | 570 | 569 | 570 | 1,400 | 570 |
| 2007-08-07 | 575 | 589 | 570 | 570 | 8,500 | 570 |
| 2007-08-06 | 581 | 590 | 565 | 575 | 11,400 | 575 |
| 2007-08-03 | 589 | 595 | 589 | 590 | 16,300 | 590 |
| 2007-08-02 | 595 | 596 | 593 | 594 | 35,300 | 594 |
| 2007-08-01 | 593 | 595 | 592 | 593 | 16,400 | 593 |
| 2007-07-31 | 590 | 593 | 590 | 593 | 1,000 | 593 |
| 2007-07-30 | 590 | 591 | 586 | 590 | 18,000 | 590 |
| 2007-07-27 | 591 | 594 | 587 | 594 | 12,400 | 594 |
| 2007-07-26 | 602 | 602 | 594 | 594 | 9,200 | 594 |
| 2007-07-25 | 604 | 609 | 593 | 607 | 12,900 | 607 |
| 2007-07-24 | 605 | 607 | 603 | 605 | 7,200 | 605 |
| 2007-07-23 | 612 | 612 | 605 | 605 | 2,500 | 605 |
| 2007-07-20 | 609 | 613 | 603 | 610 | 13,300 | 610 |
| 2007-07-19 | 604 | 607 | 602 | 605 | 5,900 | 605 |
| 2007-07-18 | 615 | 618 | 600 | 602 | 10,800 | 602 |
| 2007-07-17 | 600 | 605 | 600 | 605 | 8,400 | 605 |
| 2007-07-13 | 600 | 600 | 597 | 597 | 4,700 | 597 |
| 2007-07-12 | 598 | 600 | 597 | 599 | 7,700 | 599 |
| 2007-07-11 | 594 | 597 | 594 | 596 | 7,200 | 596 |
| 2007-07-10 | 590 | 595 | 589 | 594 | 6,000 | 594 |
| 2007-07-09 | 585 | 590 | 585 | 590 | 2,500 | 590 |
| 2007-07-06 | 582 | 589 | 582 | 586 | 6,900 | 586 |
| 2007-07-05 | 580 | 584 | 580 | 581 | 3,400 | 581 |
| 2007-07-04 | 575 | 578 | 575 | 577 | 5,200 | 577 |
| 2007-07-03 | 583 | 585 | 572 | 574 | 29,800 | 574 |
| 2007-07-02 | 579 | 583 | 571 | 573 | 33,400 | 573 |
| 2007-06-29 | 570 | 575 | 570 | 574 | 5,900 | 574 |
| 2007-06-28 | 561 | 577 | 561 | 568 | 15,300 | 568 |
| 2007-06-27 | 545 | 552 | 543 | 545 | 56,100 | 545 |
| 2007-06-26 | 555 | 555 | 552 | 553 | 37,000 | 553 |
| 2007-06-25 | 557 | 559 | 550 | 555 | 11,300 | 555 |
| 2007-06-22 | 559 | 560 | 552 | 558 | 19,700 | 558 |
| 2007-06-21 | 561 | 561 | 558 | 559 | 26,300 | 559 |
| 2007-06-20 | 571 | 574 | 560 | 564 | 17,000 | 564 |
| 2007-06-19 | 573 | 580 | 570 | 579 | 11,800 | 579 |
| 2007-06-18 | 580 | 583 | 577 | 580 | 12,900 | 580 |
| 2007-06-15 | 578 | 580 | 572 | 579 | 12,700 | 579 |
| 2007-06-14 | 580 | 588 | 575 | 580 | 18,600 | 580 |
| 2007-06-13 | 582 | 600 | 582 | 600 | 4,700 | 600 |
| 2007-06-12 | 630 | 630 | 581 | 603 | 25,100 | 603 |
| 2007-06-11 | 581 | 600 | 575 | 600 | 7,000 | 600 |
| 2007-06-08 | 566 | 574 | 566 | 570 | 1,300 | 570 |
| 2007-06-07 | 561 | 575 | 561 | 575 | 5,900 | 575 |
| 2007-06-06 | 567 | 580 | 565 | 575 | 9,200 | 575 |
| 2007-06-05 | 570 | 582 | 565 | 573 | 5,000 | 573 |
| 2007-06-04 | 576 | 576 | 575 | 575 | 1,800 | 575 |
| 2007-06-01 | 565 | 575 | 560 | 566 | 4,000 | 566 |
| 2007-05-31 | 585 | 585 | 564 | 565 | 7,500 | 565 |
| 2007-05-30 | 575 | 586 | 570 | 586 | 8,900 | 586 |
| 2007-05-29 | 581 | 585 | 571 | 585 | 3,700 | 585 |
| 2007-05-28 | 574 | 590 | 561 | 590 | 10,600 | 590 |
| 2007-05-25 | 580 | 581 | 555 | 575 | 4,500 | 575 |
| 2007-05-24 | 560 | 590 | 560 | 590 | 13,400 | 590 |
| 2007-05-23 | 545 | 575 | 538 | 575 | 21,100 | 575 |
| 2007-05-22 | 560 | 561 | 541 | 541 | 22,500 | 541 |
| 2007-05-21 | 560 | 565 | 558 | 560 | 22,800 | 560 |
| 2007-05-18 | 557 | 561 | 557 | 558 | 9,000 | 558 |
| 2007-05-17 | 541 | 565 | 541 | 556 | 6,000 | 556 |
| 2007-05-16 | 531 | 545 | 526 | 538 | 13,700 | 538 |
| 2007-05-15 | 561 | 561 | 520 | 532 | 23,100 | 532 |
| 2007-05-14 | 576 | 580 | 565 | 565 | 15,600 | 565 |
| 2007-05-11 | 592 | 595 | 578 | 580 | 16,000 | 580 |
| 2007-05-10 | 605 | 605 | 592 | 592 | 14,000 | 592 |
| 2007-05-09 | 603 | 605 | 595 | 602 | 15,700 | 602 |
| 2007-05-08 | 620 | 624 | 600 | 624 | 13,600 | 624 |
| 2007-05-07 | 629 | 629 | 625 | 625 | 4,500 | 625 |
| 2007-05-02 | 633 | 633 | 625 | 627 | 7,500 | 627 |
| 2007-05-01 | 631 | 631 | 625 | 629 | 9,400 | 629 |
| 2007-04-27 | 635 | 635 | 633 | 633 | 1,400 | 633 |
| 2007-04-26 | 638 | 645 | 638 | 640 | 17,600 | 640 |
| 2007-04-25 | 637 | 638 | 637 | 637 | 25,700 | 637 |
| 2007-04-24 | 635 | 640 | 634 | 637 | 12,600 | 637 |
| 2007-04-23 | 634 | 635 | 631 | 633 | 34,300 | 633 |
| 2007-04-20 | 638 | 638 | 630 | 635 | 20,700 | 635 |
| 2007-04-19 | 644 | 654 | 637 | 637 | 12,900 | 637 |
| 2007-04-18 | 661 | 661 | 640 | 646 | 9,400 | 646 |
| 2007-04-17 | 669 | 669 | 660 | 665 | 1,000 | 665 |
| 2007-04-16 | 670 | 670 | 660 | 670 | 7,600 | 670 |
| 2007-04-13 | 658 | 664 | 658 | 662 | 6,800 | 662 |
| 2007-04-12 | 660 | 660 | 650 | 658 | 4,900 | 658 |
| 2007-04-11 | 656 | 660 | 656 | 657 | 8,300 | 657 |
| 2007-04-10 | 653 | 656 | 653 | 656 | 600 | 656 |
| 2007-04-09 | 660 | 660 | 653 | 653 | 3,500 | 653 |
| 2007-04-06 | 666 | 668 | 650 | 667 | 6,700 | 667 |
| 2007-04-05 | 648 | 659 | 648 | 659 | 1,300 | 659 |
| 2007-04-04 | 647 | 660 | 647 | 660 | 1,600 | 660 |
| 2007-04-03 | 659 | 662 | 659 | 660 | 5,200 | 660 |
| 2007-04-02 | 649 | 649 | 649 | 649 | 700 | 649 |
| 2007-03-30 | 639 | 662 | 639 | 649 | 11,300 | 649 |
| 2007-03-29 | 635 | 662 | 635 | 639 | 6,800 | 639 |
| 2007-03-28 | 633 | 633 | 630 | 631 | 10,600 | 631 |
| 2007-03-27 | 633 | 637 | 633 | 633 | 6,200 | 633 |
| 2007-03-26 | 634 | 634 | 630 | 632 | 2,800 | 632 |
| 2007-03-23 | 635 | 640 | 635 | 635 | 4,500 | 635 |
| 2007-03-22 | 647 | 647 | 630 | 635 | 15,700 | 635 |
| 2007-03-20 | 649 | 649 | 647 | 647 | 2,600 | 647 |
| 2007-03-19 | 658 | 658 | 645 | 656 | 2,500 | 656 |
| 2007-03-16 | 659 | 659 | 659 | 659 | 100 | 659 |
| 2007-03-15 | 666 | 666 | 649 | 660 | 2,700 | 660 |
| 2007-03-14 | 649 | 654 | 641 | 654 | 9,700 | 654 |
| 2007-03-13 | 650 | 650 | 646 | 646 | 3,800 | 646 |
| 2007-03-12 | 655 | 660 | 650 | 650 | 14,200 | 650 |
| 2007-03-09 | 650 | 650 | 645 | 645 | 9,400 | 645 |
| 2007-03-08 | 642 | 650 | 642 | 650 | 12,000 | 650 |
| 2007-03-07 | 640 | 650 | 640 | 642 | 6,500 | 642 |
| 2007-03-06 | 640 | 640 | 640 | 640 | 3,800 | 640 |
| 2007-03-05 | 645 | 646 | 635 | 640 | 10,200 | 640 |
| 2007-03-02 | 663 | 663 | 650 | 650 | 7,300 | 650 |
| 2007-03-01 | 666 | 670 | 665 | 665 | 1,800 | 665 |
| 2007-02-28 | 671 | 671 | 664 | 665 | 10,500 | 665 |
| 2007-02-27 | 676 | 681 | 676 | 681 | 2,200 | 681 |
| 2007-02-26 | 679 | 686 | 677 | 685 | 13,500 | 685 |
| 2007-02-23 | 664 | 682 | 661 | 677 | 7,900 | 677 |
| 2007-02-22 | 700 | 705 | 700 | 704 | 16,100 | 704 |
| 2007-02-21 | 700 | 702 | 698 | 700 | 9,800 | 700 |
| 2007-02-20 | 700 | 705 | 698 | 700 | 16,000 | 700 |
| 2007-02-19 | 699 | 703 | 696 | 697 | 11,000 | 697 |
| 2007-02-16 | 692 | 694 | 687 | 694 | 2,200 | 694 |
| 2007-02-15 | 689 | 693 | 685 | 693 | 6,700 | 693 |
| 2007-02-14 | 686 | 689 | 682 | 685 | 6,500 | 685 |
| 2007-02-13 | 689 | 690 | 680 | 689 | 7,800 | 689 |
| 2007-02-09 | 683 | 684 | 683 | 683 | 10,700 | 683 |
| 2007-02-08 | 684 | 684 | 683 | 683 | 8,400 | 683 |
| 2007-02-07 | 686 | 686 | 684 | 684 | 6,700 | 684 |
| 2007-02-06 | 686 | 686 | 686 | 686 | 2,000 | 686 |
| 2007-02-05 | 685 | 685 | 684 | 685 | 7,500 | 685 |
| 2007-02-02 | 695 | 695 | 684 | 684 | 18,800 | 684 |
| 2007-02-01 | 694 | 695 | 692 | 693 | 13,100 | 693 |
| 2007-01-31 | 696 | 696 | 693 | 695 | 13,300 | 695 |
| 2007-01-30 | 698 | 698 | 694 | 695 | 23,300 | 695 |
| 2007-01-29 | 700 | 700 | 698 | 698 | 1,300 | 698 |
| 2007-01-26 | 700 | 700 | 697 | 698 | 2,600 | 698 |
| 2007-01-25 | 700 | 705 | 700 | 700 | 8,800 | 700 |
| 2007-01-24 | 705 | 705 | 695 | 703 | 12,000 | 703 |
| 2007-01-23 | 701 | 701 | 698 | 700 | 3,400 | 700 |
| 2007-01-22 | 700 | 704 | 699 | 703 | 11,700 | 703 |
| 2007-01-19 | 699 | 700 | 697 | 700 | 8,900 | 700 |
| 2007-01-18 | 699 | 699 | 698 | 699 | 3,000 | 699 |
| 2007-01-17 | 697 | 697 | 695 | 697 | 3,300 | 697 |
| 2007-01-16 | 690 | 700 | 690 | 696 | 1,900 | 696 |
| 2007-01-15 | 695 | 695 | 690 | 695 | 2,600 | 695 |
| 2007-01-12 | 700 | 700 | 697 | 700 | 1,400 | 700 |
| 2007-01-11 | 696 | 700 | 695 | 695 | 12,100 | 695 |
| 2007-01-10 | 702 | 702 | 695 | 696 | 12,200 | 696 |
| 2007-01-09 | 700 | 702 | 700 | 702 | 3,400 | 702 |
| 2007-01-05 | 710 | 710 | 700 | 702 | 3,500 | 702 |
| 2007-01-04 | 705 | 705 | 700 | 700 | 1,100 | 700 |
分割・併合履歴 ： [2006-02-23]1株→2株
