2742 (株)ハローズ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 650 | 650 | 635 | 636 | 1,800 | 636 |
| 2008-12-29 | 634 | 650 | 633 | 649 | 2,600 | 649 |
| 2008-12-26 | 630 | 630 | 630 | 630 | 800 | 630 |
| 2008-12-25 | 631 | 631 | 631 | 631 | 100 | 631 |
| 2008-12-24 | 632 | 633 | 632 | 632 | 22,700 | 632 |
| 2008-12-22 | 600 | 610 | 600 | 602 | 12,900 | 602 |
| 2008-12-19 | 581 | 600 | 581 | 600 | 8,200 | 600 |
| 2008-12-18 | 608 | 608 | 599 | 599 | 8,100 | 599 |
| 2008-12-17 | 605 | 608 | 600 | 608 | 2,900 | 608 |
| 2008-12-16 | 602 | 602 | 595 | 599 | 2,200 | 599 |
| 2008-12-15 | 601 | 603 | 600 | 600 | 900 | 600 |
| 2008-12-12 | 620 | 630 | 619 | 621 | 5,500 | 621 |
| 2008-12-11 | 593 | 600 | 593 | 599 | 7,700 | 599 |
| 2008-12-10 | 594 | 600 | 593 | 593 | 8,800 | 593 |
| 2008-12-09 | 586 | 594 | 586 | 593 | 4,300 | 593 |
| 2008-12-08 | 606 | 606 | 594 | 596 | 2,000 | 596 |
| 2008-12-05 | 607 | 607 | 595 | 606 | 900 | 606 |
| 2008-12-04 | 620 | 620 | 605 | 606 | 1,200 | 606 |
| 2008-12-03 | 621 | 621 | 620 | 620 | 200 | 620 |
| 2008-12-02 | 643 | 643 | 620 | 620 | 2,500 | 620 |
| 2008-12-01 | 635 | 635 | 625 | 635 | 1,600 | 635 |
| 2008-11-28 | 618 | 620 | 618 | 620 | 300 | 620 |
| 2008-11-27 | 610 | 620 | 603 | 603 | 4,000 | 603 |
| 2008-11-26 | 620 | 635 | 620 | 635 | 1,300 | 635 |
| 2008-11-25 | 615 | 620 | 601 | 620 | 500 | 620 |
| 2008-11-21 | 619 | 619 | 600 | 600 | 700 | 600 |
| 2008-11-20 | 600 | 600 | 596 | 598 | 1,500 | 598 |
| 2008-11-19 | 601 | 601 | 600 | 600 | 1,700 | 600 |
| 2008-11-18 | 610 | 610 | 600 | 600 | 2,400 | 600 |
| 2008-11-17 | 610 | 610 | 598 | 598 | 2,400 | 598 |
| 2008-11-14 | 614 | 614 | 610 | 610 | 400 | 610 |
| 2008-11-13 | 602 | 614 | 602 | 614 | 1,100 | 614 |
| 2008-11-12 | 625 | 629 | 625 | 629 | 3,900 | 629 |
| 2008-11-11 | 599 | 610 | 598 | 610 | 9,700 | 610 |
| 2008-11-10 | 580 | 599 | 575 | 598 | 4,200 | 598 |
| 2008-11-07 | 561 | 575 | 561 | 570 | 1,000 | 570 |
| 2008-11-06 | 557 | 565 | 557 | 565 | 1,200 | 565 |
| 2008-11-05 | 550 | 570 | 550 | 565 | 16,000 | 565 |
| 2008-11-04 | 575 | 575 | 569 | 570 | 4,400 | 570 |
| 2008-10-31 | 575 | 575 | 570 | 570 | 2,700 | 570 |
| 2008-10-30 | 575 | 578 | 570 | 575 | 2,700 | 575 |
| 2008-10-29 | 575 | 575 | 570 | 570 | 3,500 | 570 |
| 2008-10-28 | 575 | 575 | 570 | 575 | 5,400 | 575 |
| 2008-10-27 | 576 | 585 | 575 | 575 | 1,300 | 575 |
| 2008-10-24 | 605 | 605 | 590 | 590 | 6,500 | 590 |
| 2008-10-23 | 610 | 610 | 602 | 602 | 1,000 | 602 |
| 2008-10-22 | 625 | 626 | 623 | 623 | 1,700 | 623 |
| 2008-10-21 | 630 | 650 | 608 | 620 | 12,500 | 620 |
| 2008-10-20 | 638 | 638 | 631 | 635 | 1,600 | 635 |
| 2008-10-17 | 600 | 630 | 590 | 630 | 1,800 | 630 |
| 2008-10-16 | 580 | 590 | 580 | 590 | 3,700 | 590 |
| 2008-10-15 | 600 | 610 | 600 | 600 | 3,900 | 600 |
| 2008-10-14 | 567 | 600 | 567 | 600 | 1,800 | 600 |
| 2008-10-10 | 560 | 570 | 550 | 560 | 13,300 | 560 |
| 2008-10-09 | 562 | 588 | 562 | 578 | 4,100 | 578 |
| 2008-10-08 | 590 | 590 | 550 | 560 | 18,200 | 560 |
| 2008-10-07 | 601 | 610 | 580 | 590 | 12,500 | 590 |
| 2008-10-06 | 650 | 650 | 601 | 607 | 3,900 | 607 |
| 2008-10-03 | 669 | 675 | 665 | 675 | 2,100 | 675 |
| 2008-10-02 | 715 | 715 | 669 | 670 | 6,200 | 670 |
| 2008-10-01 | 650 | 670 | 650 | 669 | 600 | 669 |
| 2008-09-30 | 657 | 657 | 656 | 657 | 600 | 657 |
| 2008-09-29 | 662 | 662 | 627 | 657 | 2,200 | 657 |
| 2008-09-26 | 670 | 673 | 670 | 672 | 1,900 | 672 |
| 2008-09-25 | 672 | 672 | 670 | 670 | 2,900 | 670 |
| 2008-09-22 | 656 | 656 | 656 | 656 | 2,200 | 656 |
| 2008-09-19 | 686 | 686 | 686 | 686 | 400 | 686 |
| 2008-09-18 | 690 | 690 | 686 | 686 | 3,300 | 686 |
| 2008-09-17 | 686 | 690 | 685 | 686 | 5,300 | 686 |
| 2008-09-16 | 683 | 685 | 683 | 684 | 1,700 | 684 |
| 2008-09-12 | 723 | 723 | 693 | 693 | 10,000 | 693 |
| 2008-09-11 | 693 | 695 | 693 | 693 | 7,000 | 693 |
| 2008-09-10 | 690 | 692 | 690 | 692 | 5,200 | 692 |
| 2008-09-09 | 690 | 691 | 690 | 690 | 17,000 | 690 |
| 2008-09-08 | 684 | 686 | 683 | 685 | 19,400 | 685 |
| 2008-09-05 | 690 | 690 | 658 | 686 | 5,400 | 686 |
| 2008-09-04 | 700 | 700 | 700 | 700 | 1,900 | 700 |
| 2008-09-03 | 700 | 700 | 700 | 700 | 2,300 | 700 |
| 2008-09-02 | 708 | 708 | 708 | 708 | 1,800 | 708 |
| 2008-09-01 | 705 | 705 | 704 | 704 | 3,200 | 704 |
| 2008-08-29 | 703 | 705 | 701 | 705 | 3,000 | 705 |
| 2008-08-28 | 705 | 705 | 700 | 700 | 1,200 | 700 |
| 2008-08-27 | 705 | 705 | 689 | 705 | 4,200 | 705 |
| 2008-08-26 | 691 | 710 | 691 | 705 | 6,500 | 705 |
| 2008-08-25 | 691 | 701 | 691 | 701 | 1,200 | 701 |
| 2008-08-22 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2008-08-20 | 699 | 700 | 699 | 700 | 400 | 700 |
| 2008-08-19 | 729 | 729 | 719 | 719 | 1,200 | 719 |
| 2008-08-18 | 719 | 719 | 709 | 709 | 600 | 709 |
| 2008-08-15 | 713 | 719 | 711 | 719 | 500 | 719 |
| 2008-08-14 | 715 | 725 | 705 | 713 | 400 | 713 |
| 2008-08-13 | 710 | 715 | 710 | 715 | 1,600 | 715 |
| 2008-08-12 | 738 | 738 | 729 | 730 | 1,500 | 730 |
| 2008-08-11 | 740 | 743 | 740 | 743 | 15,600 | 743 |
| 2008-08-08 | 730 | 743 | 730 | 740 | 1,200 | 740 |
| 2008-08-07 | 743 | 743 | 720 | 725 | 2,000 | 725 |
| 2008-08-06 | 750 | 751 | 740 | 743 | 6,400 | 743 |
| 2008-08-05 | 800 | 800 | 731 | 740 | 12,700 | 740 |
| 2008-08-04 | 731 | 731 | 700 | 702 | 2,800 | 702 |
| 2008-08-01 | 660 | 679 | 660 | 669 | 800 | 669 |
| 2008-07-31 | 649 | 651 | 649 | 650 | 2,600 | 650 |
| 2008-07-30 | 655 | 655 | 642 | 649 | 1,500 | 649 |
| 2008-07-29 | 640 | 670 | 639 | 655 | 2,200 | 655 |
| 2008-07-28 | 656 | 656 | 640 | 640 | 1,300 | 640 |
| 2008-07-25 | 660 | 660 | 651 | 651 | 500 | 651 |
| 2008-07-24 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2008-07-23 | 640 | 650 | 640 | 640 | 5,400 | 640 |
| 2008-07-22 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2008-07-18 | 650 | 650 | 640 | 640 | 1,500 | 640 |
| 2008-07-17 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2008-07-16 | 657 | 658 | 657 | 657 | 1,500 | 657 |
| 2008-07-14 | 670 | 670 | 650 | 657 | 9,100 | 657 |
| 2008-07-11 | 637 | 657 | 636 | 657 | 4,900 | 657 |
| 2008-07-10 | 629 | 631 | 627 | 630 | 4,400 | 630 |
| 2008-07-09 | 632 | 632 | 624 | 630 | 4,600 | 630 |
| 2008-07-08 | 635 | 635 | 624 | 634 | 700 | 634 |
| 2008-07-04 | 637 | 645 | 635 | 635 | 1,000 | 635 |
| 2008-07-03 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2008-07-02 | 662 | 662 | 645 | 645 | 2,200 | 645 |
| 2008-07-01 | 653 | 654 | 653 | 654 | 1,100 | 654 |
| 2008-06-30 | 654 | 661 | 652 | 654 | 3,700 | 654 |
| 2008-06-27 | 674 | 675 | 674 | 674 | 300 | 674 |
| 2008-06-26 | 674 | 674 | 674 | 674 | 400 | 674 |
| 2008-06-25 | 673 | 679 | 673 | 674 | 1,100 | 674 |
| 2008-06-24 | 690 | 690 | 671 | 683 | 2,400 | 683 |
| 2008-06-23 | 696 | 696 | 696 | 696 | 600 | 696 |
| 2008-06-19 | 700 | 700 | 692 | 695 | 3,600 | 695 |
| 2008-06-18 | 734 | 734 | 707 | 720 | 2,600 | 720 |
| 2008-06-17 | 728 | 728 | 711 | 724 | 3,100 | 724 |
| 2008-06-16 | 713 | 728 | 711 | 728 | 3,600 | 728 |
| 2008-06-13 | 751 | 751 | 733 | 733 | 2,100 | 733 |
| 2008-06-12 | 760 | 760 | 751 | 751 | 16,900 | 751 |
| 2008-06-11 | 750 | 758 | 748 | 755 | 9,200 | 755 |
| 2008-06-10 | 751 | 751 | 748 | 748 | 3,700 | 748 |
| 2008-06-09 | 750 | 755 | 750 | 751 | 3,900 | 751 |
| 2008-06-06 | 759 | 759 | 755 | 755 | 10,100 | 755 |
| 2008-06-05 | 780 | 780 | 754 | 759 | 15,000 | 759 |
| 2008-06-04 | 739 | 765 | 739 | 752 | 17,800 | 752 |
| 2008-06-03 | 730 | 735 | 730 | 735 | 23,800 | 735 |
| 2008-06-02 | 730 | 730 | 720 | 720 | 4,500 | 720 |
| 2008-05-30 | 716 | 729 | 715 | 720 | 22,900 | 720 |
| 2008-05-29 | 716 | 717 | 710 | 715 | 4,600 | 715 |
| 2008-05-28 | 700 | 716 | 700 | 716 | 6,800 | 716 |
| 2008-05-27 | 700 | 700 | 700 | 700 | 5,200 | 700 |
| 2008-05-26 | 688 | 699 | 686 | 688 | 23,700 | 688 |
| 2008-05-23 | 702 | 702 | 698 | 698 | 1,700 | 698 |
| 2008-05-22 | 691 | 702 | 691 | 702 | 16,000 | 702 |
| 2008-05-21 | 691 | 693 | 690 | 693 | 6,900 | 693 |
| 2008-05-20 | 687 | 689 | 686 | 689 | 5,300 | 689 |
| 2008-05-19 | 673 | 684 | 671 | 675 | 5,600 | 675 |
| 2008-05-16 | 680 | 680 | 674 | 674 | 300 | 674 |
| 2008-05-15 | 670 | 677 | 670 | 677 | 1,200 | 677 |
| 2008-05-14 | 660 | 660 | 660 | 660 | 300 | 660 |
| 2008-05-13 | 667 | 670 | 661 | 670 | 6,200 | 670 |
| 2008-05-12 | 687 | 687 | 672 | 687 | 8,000 | 687 |
| 2008-05-09 | 665 | 677 | 665 | 677 | 5,900 | 677 |
| 2008-05-08 | 666 | 666 | 661 | 661 | 200 | 661 |
| 2008-05-07 | 668 | 674 | 655 | 655 | 1,900 | 655 |
| 2008-05-02 | 665 | 669 | 665 | 669 | 17,500 | 669 |
| 2008-05-01 | 629 | 666 | 629 | 641 | 9,800 | 641 |
| 2008-04-30 | 611 | 625 | 611 | 615 | 3,400 | 615 |
| 2008-04-28 | 610 | 610 | 606 | 607 | 600 | 607 |
| 2008-04-25 | 598 | 606 | 598 | 602 | 6,500 | 602 |
| 2008-04-24 | 606 | 606 | 606 | 606 | 6,900 | 606 |
| 2008-04-23 | 604 | 610 | 604 | 606 | 5,600 | 606 |
| 2008-04-22 | 610 | 610 | 602 | 602 | 800 | 602 |
| 2008-04-21 | 608 | 612 | 608 | 612 | 2,000 | 612 |
| 2008-04-18 | 630 | 630 | 595 | 600 | 3,100 | 600 |
| 2008-04-17 | 571 | 630 | 571 | 591 | 21,600 | 591 |
| 2008-04-16 | 590 | 592 | 590 | 591 | 8,800 | 591 |
| 2008-04-15 | 582 | 583 | 581 | 582 | 9,800 | 582 |
| 2008-04-14 | 610 | 610 | 577 | 580 | 32,400 | 580 |
| 2008-04-11 | 576 | 580 | 576 | 580 | 24,800 | 580 |
| 2008-04-10 | 576 | 577 | 575 | 576 | 28,500 | 576 |
| 2008-04-09 | 574 | 580 | 574 | 580 | 16,600 | 580 |
| 2008-04-08 | 576 | 581 | 575 | 581 | 2,500 | 581 |
| 2008-04-07 | 566 | 574 | 560 | 571 | 4,900 | 571 |
| 2008-04-04 | 590 | 590 | 590 | 590 | 1,100 | 590 |
| 2008-04-03 | 599 | 599 | 590 | 590 | 1,200 | 590 |
| 2008-04-02 | 610 | 610 | 595 | 595 | 2,000 | 595 |
| 2008-04-01 | 595 | 600 | 595 | 595 | 2,800 | 595 |
| 2008-03-31 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2008-03-27 | 596 | 596 | 596 | 596 | 1,400 | 596 |
| 2008-03-26 | 596 | 596 | 596 | 596 | 100 | 596 |
| 2008-03-25 | 599 | 599 | 596 | 596 | 400 | 596 |
| 2008-03-24 | 590 | 590 | 571 | 576 | 3,700 | 576 |
| 2008-03-21 | 588 | 590 | 588 | 590 | 500 | 590 |
| 2008-03-19 | 609 | 610 | 580 | 610 | 2,200 | 610 |
| 2008-03-18 | 610 | 610 | 610 | 610 | 800 | 610 |
| 2008-03-17 | 610 | 610 | 601 | 603 | 11,600 | 603 |
| 2008-03-14 | 610 | 615 | 610 | 612 | 3,100 | 612 |
| 2008-03-13 | 630 | 630 | 630 | 630 | 5,600 | 630 |
| 2008-03-12 | 612 | 639 | 612 | 630 | 6,500 | 630 |
| 2008-03-11 | 620 | 620 | 611 | 613 | 7,600 | 613 |
| 2008-03-10 | 640 | 640 | 610 | 620 | 1,600 | 620 |
| 2008-03-07 | 642 | 645 | 640 | 645 | 10,600 | 645 |
| 2008-03-06 | 645 | 645 | 643 | 643 | 200 | 643 |
| 2008-03-05 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2008-03-04 | 659 | 659 | 638 | 659 | 5,100 | 659 |
| 2008-03-03 | 645 | 649 | 640 | 649 | 900 | 649 |
| 2008-02-29 | 656 | 656 | 647 | 647 | 700 | 647 |
| 2008-02-28 | 647 | 648 | 647 | 648 | 1,100 | 648 |
| 2008-02-27 | 660 | 667 | 640 | 667 | 5,300 | 667 |
| 2008-02-26 | 670 | 670 | 659 | 664 | 6,500 | 664 |
| 2008-02-25 | 695 | 695 | 690 | 694 | 7,000 | 694 |
| 2008-02-22 | 689 | 691 | 689 | 689 | 1,900 | 689 |
| 2008-02-21 | 690 | 693 | 685 | 685 | 2,800 | 685 |
| 2008-02-20 | 698 | 698 | 689 | 689 | 5,700 | 689 |
| 2008-02-19 | 699 | 699 | 686 | 687 | 3,200 | 687 |
| 2008-02-18 | 683 | 692 | 683 | 685 | 5,300 | 685 |
| 2008-02-15 | 685 | 685 | 685 | 685 | 2,500 | 685 |
| 2008-02-14 | 685 | 685 | 685 | 685 | 600 | 685 |
| 2008-02-13 | 685 | 690 | 685 | 685 | 7,400 | 685 |
| 2008-02-12 | 700 | 700 | 685 | 685 | 7,400 | 685 |
| 2008-02-08 | 689 | 689 | 676 | 676 | 6,500 | 676 |
| 2008-02-07 | 680 | 680 | 672 | 675 | 4,200 | 675 |
| 2008-02-06 | 674 | 683 | 673 | 673 | 4,000 | 673 |
| 2008-02-05 | 670 | 680 | 670 | 674 | 20,100 | 674 |
| 2008-02-04 | 698 | 698 | 690 | 690 | 8,800 | 690 |
| 2008-02-01 | 674 | 680 | 674 | 678 | 3,600 | 678 |
| 2008-01-31 | 670 | 672 | 670 | 672 | 1,700 | 672 |
| 2008-01-30 | 670 | 673 | 670 | 672 | 3,900 | 672 |
| 2008-01-29 | 667 | 668 | 667 | 668 | 2,600 | 668 |
| 2008-01-28 | 679 | 679 | 667 | 667 | 2,400 | 667 |
| 2008-01-25 | 663 | 670 | 663 | 666 | 6,200 | 666 |
| 2008-01-24 | 658 | 668 | 658 | 659 | 7,000 | 659 |
| 2008-01-23 | 661 | 670 | 661 | 668 | 3,500 | 668 |
| 2008-01-22 | 682 | 682 | 680 | 680 | 1,500 | 680 |
| 2008-01-21 | 684 | 688 | 683 | 688 | 5,300 | 688 |
| 2008-01-18 | 694 | 694 | 680 | 685 | 2,900 | 685 |
| 2008-01-17 | 665 | 693 | 665 | 681 | 15,400 | 681 |
| 2008-01-16 | 673 | 685 | 673 | 685 | 2,900 | 685 |
| 2008-01-15 | 700 | 705 | 693 | 693 | 10,800 | 693 |
| 2008-01-11 | 699 | 700 | 699 | 699 | 14,700 | 699 |
| 2008-01-10 | 696 | 700 | 696 | 699 | 10,200 | 699 |
| 2008-01-09 | 690 | 699 | 689 | 699 | 6,700 | 699 |
| 2008-01-08 | 693 | 699 | 693 | 693 | 3,000 | 693 |
| 2008-01-07 | 709 | 709 | 690 | 699 | 21,300 | 699 |
| 2008-01-04 | 699 | 699 | 699 | 699 | 200 | 699 |
分割・併合履歴 ： [2006-02-23]1株→2株
