2742 (株)ハローズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 618 | 623 | 618 | 623 | 4,200 | 623 |
| 2009-12-29 | 626 | 631 | 621 | 622 | 3,300 | 622 |
| 2009-12-28 | 622 | 633 | 622 | 633 | 2,000 | 633 |
| 2009-12-25 | 639 | 639 | 613 | 617 | 5,700 | 617 |
| 2009-12-24 | 636 | 643 | 630 | 643 | 8,600 | 643 |
| 2009-12-22 | 650 | 650 | 640 | 650 | 18,700 | 650 |
| 2009-12-21 | 645 | 650 | 644 | 650 | 5,900 | 650 |
| 2009-12-18 | 648 | 648 | 639 | 646 | 2,700 | 646 |
| 2009-12-17 | 634 | 644 | 634 | 635 | 3,000 | 635 |
| 2009-12-16 | 632 | 633 | 630 | 633 | 5,100 | 633 |
| 2009-12-15 | 636 | 636 | 627 | 627 | 5,700 | 627 |
| 2009-12-14 | 633 | 648 | 633 | 633 | 5,500 | 633 |
| 2009-12-11 | 628 | 633 | 628 | 633 | 7,800 | 633 |
| 2009-12-10 | 633 | 633 | 628 | 628 | 700 | 628 |
| 2009-12-09 | 620 | 640 | 620 | 640 | 1,600 | 640 |
| 2009-12-08 | 622 | 622 | 615 | 618 | 5,100 | 618 |
| 2009-12-07 | 623 | 625 | 620 | 622 | 4,500 | 622 |
| 2009-12-04 | 630 | 630 | 623 | 623 | 2,200 | 623 |
| 2009-12-03 | 618 | 631 | 618 | 621 | 4,100 | 621 |
| 2009-12-02 | 610 | 621 | 610 | 618 | 6,000 | 618 |
| 2009-12-01 | 610 | 621 | 610 | 621 | 3,500 | 621 |
| 2009-11-30 | 640 | 640 | 622 | 625 | 2,900 | 625 |
| 2009-11-27 | 630 | 630 | 627 | 627 | 900 | 627 |
| 2009-11-26 | 626 | 630 | 626 | 627 | 800 | 627 |
| 2009-11-25 | 630 | 630 | 615 | 625 | 1,400 | 625 |
| 2009-11-24 | 614 | 630 | 614 | 630 | 2,000 | 630 |
| 2009-11-20 | 635 | 635 | 607 | 610 | 6,100 | 610 |
| 2009-11-19 | 650 | 659 | 645 | 645 | 5,900 | 645 |
| 2009-11-18 | 650 | 650 | 650 | 650 | 3,600 | 650 |
| 2009-11-17 | 655 | 655 | 655 | 655 | 2,900 | 655 |
| 2009-11-16 | 662 | 662 | 662 | 662 | 400 | 662 |
| 2009-11-13 | 661 | 661 | 660 | 661 | 2,200 | 661 |
| 2009-11-12 | 670 | 674 | 660 | 670 | 8,000 | 670 |
| 2009-11-11 | 696 | 696 | 685 | 685 | 11,500 | 685 |
| 2009-11-10 | 680 | 696 | 680 | 696 | 8,900 | 696 |
| 2009-11-09 | 695 | 695 | 690 | 690 | 2,300 | 690 |
| 2009-11-06 | 698 | 698 | 695 | 695 | 4,800 | 695 |
| 2009-11-05 | 697 | 697 | 692 | 695 | 3,600 | 695 |
| 2009-11-04 | 699 | 699 | 697 | 697 | 1,600 | 697 |
| 2009-11-02 | 695 | 695 | 680 | 690 | 1,900 | 690 |
| 2009-10-30 | 683 | 687 | 683 | 687 | 2,500 | 687 |
| 2009-10-29 | 688 | 688 | 688 | 688 | 100 | 688 |
| 2009-10-27 | 682 | 699 | 682 | 683 | 900 | 683 |
| 2009-10-26 | 684 | 685 | 684 | 685 | 1,400 | 685 |
| 2009-10-23 | 699 | 699 | 686 | 686 | 500 | 686 |
| 2009-10-22 | 700 | 700 | 685 | 685 | 1,200 | 685 |
| 2009-10-21 | 717 | 717 | 690 | 690 | 2,700 | 690 |
| 2009-10-20 | 719 | 719 | 717 | 717 | 700 | 717 |
| 2009-10-19 | 700 | 700 | 700 | 700 | 4,100 | 700 |
| 2009-10-16 | 683 | 700 | 683 | 700 | 6,600 | 700 |
| 2009-10-15 | 692 | 692 | 683 | 683 | 1,500 | 683 |
| 2009-10-14 | 700 | 700 | 692 | 692 | 600 | 692 |
| 2009-10-13 | 720 | 720 | 700 | 700 | 10,400 | 700 |
| 2009-10-09 | 701 | 715 | 700 | 700 | 4,700 | 700 |
| 2009-10-08 | 700 | 700 | 695 | 695 | 1,900 | 695 |
| 2009-10-07 | 700 | 700 | 699 | 699 | 2,200 | 699 |
| 2009-10-06 | 700 | 700 | 700 | 700 | 2,100 | 700 |
| 2009-10-05 | 687 | 720 | 687 | 700 | 3,800 | 700 |
| 2009-10-02 | 719 | 719 | 686 | 686 | 3,700 | 686 |
| 2009-10-01 | 705 | 720 | 700 | 700 | 5,200 | 700 |
| 2009-09-30 | 695 | 705 | 690 | 705 | 4,700 | 705 |
| 2009-09-29 | 695 | 695 | 675 | 675 | 300 | 675 |
| 2009-09-28 | 700 | 700 | 689 | 689 | 1,500 | 689 |
| 2009-09-25 | 695 | 695 | 693 | 693 | 400 | 693 |
| 2009-09-24 | 680 | 695 | 680 | 695 | 1,800 | 695 |
| 2009-09-18 | 702 | 702 | 693 | 693 | 900 | 693 |
| 2009-09-17 | 700 | 700 | 682 | 682 | 2,000 | 682 |
| 2009-09-16 | 700 | 700 | 695 | 695 | 5,700 | 695 |
| 2009-09-15 | 700 | 700 | 698 | 700 | 1,400 | 700 |
| 2009-09-14 | 727 | 727 | 700 | 700 | 11,100 | 700 |
| 2009-09-11 | 686 | 700 | 686 | 700 | 2,500 | 700 |
| 2009-09-10 | 679 | 681 | 672 | 681 | 1,300 | 681 |
| 2009-09-09 | 677 | 680 | 672 | 680 | 1,500 | 680 |
| 2009-09-08 | 675 | 675 | 670 | 670 | 2,500 | 670 |
| 2009-09-07 | 677 | 677 | 670 | 672 | 1,400 | 672 |
| 2009-09-04 | 677 | 677 | 670 | 670 | 1,200 | 670 |
| 2009-09-03 | 679 | 680 | 670 | 677 | 5,200 | 677 |
| 2009-09-02 | 680 | 680 | 679 | 679 | 1,600 | 679 |
| 2009-09-01 | 674 | 675 | 674 | 675 | 1,200 | 675 |
| 2009-08-31 | 673 | 676 | 673 | 676 | 300 | 676 |
| 2009-08-28 | 671 | 672 | 671 | 672 | 900 | 672 |
| 2009-08-27 | 677 | 680 | 671 | 671 | 4,300 | 671 |
| 2009-08-26 | 670 | 675 | 670 | 675 | 800 | 675 |
| 2009-08-24 | 678 | 680 | 678 | 680 | 600 | 680 |
| 2009-08-21 | 675 | 675 | 669 | 669 | 200 | 669 |
| 2009-08-20 | 669 | 669 | 669 | 669 | 300 | 669 |
| 2009-08-19 | 669 | 671 | 669 | 669 | 400 | 669 |
| 2009-08-18 | 688 | 688 | 671 | 671 | 1,900 | 671 |
| 2009-08-17 | 680 | 680 | 672 | 678 | 700 | 678 |
| 2009-08-14 | 673 | 673 | 670 | 670 | 3,700 | 670 |
| 2009-08-13 | 680 | 680 | 680 | 680 | 600 | 680 |
| 2009-08-12 | 700 | 700 | 676 | 684 | 7,000 | 684 |
| 2009-08-11 | 694 | 694 | 692 | 692 | 300 | 692 |
| 2009-08-10 | 681 | 685 | 680 | 685 | 1,000 | 685 |
| 2009-08-07 | 682 | 683 | 680 | 680 | 1,100 | 680 |
| 2009-08-06 | 687 | 688 | 685 | 685 | 700 | 685 |
| 2009-08-05 | 685 | 688 | 685 | 686 | 500 | 686 |
| 2009-08-04 | 700 | 700 | 686 | 686 | 1,400 | 686 |
| 2009-08-03 | 717 | 717 | 680 | 680 | 12,400 | 680 |
| 2009-07-31 | 675 | 687 | 675 | 687 | 3,100 | 687 |
| 2009-07-30 | 670 | 670 | 666 | 670 | 3,000 | 670 |
| 2009-07-29 | 676 | 677 | 671 | 671 | 1,200 | 671 |
| 2009-07-28 | 672 | 677 | 672 | 677 | 500 | 677 |
| 2009-07-27 | 687 | 687 | 667 | 672 | 3,500 | 672 |
| 2009-07-24 | 684 | 684 | 678 | 679 | 1,200 | 679 |
| 2009-07-23 | 677 | 677 | 676 | 676 | 600 | 676 |
| 2009-07-22 | 685 | 685 | 675 | 675 | 4,200 | 675 |
| 2009-07-21 | 683 | 685 | 680 | 685 | 3,100 | 685 |
| 2009-07-17 | 670 | 672 | 670 | 672 | 700 | 672 |
| 2009-07-16 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2009-07-15 | 679 | 679 | 670 | 670 | 300 | 670 |
| 2009-07-14 | 676 | 676 | 666 | 666 | 4,500 | 666 |
| 2009-07-13 | 702 | 702 | 700 | 700 | 6,600 | 700 |
| 2009-07-10 | 678 | 685 | 678 | 685 | 1,800 | 685 |
| 2009-07-09 | 675 | 680 | 672 | 678 | 3,800 | 678 |
| 2009-07-08 | 667 | 668 | 655 | 655 | 10,200 | 655 |
| 2009-07-07 | 682 | 682 | 660 | 666 | 23,400 | 666 |
| 2009-07-06 | 687 | 690 | 687 | 687 | 42,300 | 687 |
| 2009-07-03 | 690 | 690 | 686 | 686 | 65,500 | 686 |
| 2009-07-02 | 692 | 693 | 682 | 685 | 2,300 | 685 |
| 2009-07-01 | 675 | 696 | 675 | 692 | 1,300 | 692 |
| 2009-06-30 | 668 | 680 | 668 | 673 | 4,600 | 673 |
| 2009-06-29 | 667 | 672 | 667 | 672 | 5,800 | 672 |
| 2009-06-26 | 690 | 695 | 680 | 682 | 5,100 | 682 |
| 2009-06-25 | 674 | 680 | 673 | 680 | 64,400 | 680 |
| 2009-06-24 | 675 | 675 | 675 | 675 | 400 | 675 |
| 2009-06-23 | 674 | 680 | 674 | 675 | 700 | 675 |
| 2009-06-22 | 680 | 685 | 680 | 680 | 15,600 | 680 |
| 2009-06-19 | 680 | 680 | 672 | 680 | 5,000 | 680 |
| 2009-06-18 | 700 | 700 | 690 | 690 | 15,800 | 690 |
| 2009-06-17 | 700 | 700 | 685 | 685 | 17,500 | 685 |
| 2009-06-16 | 710 | 720 | 710 | 720 | 5,100 | 720 |
| 2009-06-15 | 710 | 720 | 710 | 720 | 1,200 | 720 |
| 2009-06-12 | 735 | 741 | 720 | 720 | 35,100 | 720 |
| 2009-06-11 | 695 | 709 | 695 | 709 | 8,400 | 709 |
| 2009-06-10 | 691 | 695 | 691 | 692 | 2,000 | 692 |
| 2009-06-09 | 675 | 685 | 675 | 685 | 10,000 | 685 |
| 2009-06-08 | 670 | 677 | 670 | 675 | 2,300 | 675 |
| 2009-06-05 | 660 | 665 | 660 | 665 | 3,300 | 665 |
| 2009-06-04 | 634 | 656 | 634 | 655 | 11,200 | 655 |
| 2009-06-03 | 659 | 665 | 659 | 664 | 7,900 | 664 |
| 2009-06-02 | 649 | 660 | 649 | 659 | 7,700 | 659 |
| 2009-06-01 | 620 | 640 | 620 | 640 | 2,700 | 640 |
| 2009-05-29 | 613 | 623 | 613 | 623 | 300 | 623 |
| 2009-05-28 | 622 | 622 | 610 | 610 | 15,400 | 610 |
| 2009-05-27 | 610 | 615 | 610 | 612 | 600 | 612 |
| 2009-05-26 | 601 | 611 | 601 | 611 | 400 | 611 |
| 2009-05-25 | 610 | 611 | 610 | 611 | 2,700 | 611 |
| 2009-05-22 | 630 | 630 | 630 | 630 | 4,300 | 630 |
| 2009-05-21 | 630 | 630 | 630 | 630 | 2,300 | 630 |
| 2009-05-20 | 632 | 633 | 632 | 633 | 3,500 | 633 |
| 2009-05-19 | 632 | 633 | 632 | 632 | 3,800 | 632 |
| 2009-05-18 | 622 | 624 | 622 | 622 | 2,900 | 622 |
| 2009-05-15 | 619 | 620 | 619 | 619 | 600 | 619 |
| 2009-05-14 | 618 | 618 | 618 | 618 | 3,400 | 618 |
| 2009-05-13 | 619 | 620 | 619 | 619 | 900 | 619 |
| 2009-05-12 | 620 | 633 | 620 | 633 | 18,200 | 633 |
| 2009-05-11 | 584 | 594 | 584 | 590 | 8,400 | 590 |
| 2009-05-08 | 581 | 584 | 581 | 582 | 1,400 | 582 |
| 2009-05-07 | 580 | 580 | 575 | 580 | 13,900 | 580 |
| 2009-05-01 | 570 | 576 | 569 | 570 | 1,000 | 570 |
| 2009-04-30 | 560 | 574 | 560 | 572 | 39,900 | 572 |
| 2009-04-28 | 560 | 568 | 559 | 560 | 18,600 | 560 |
| 2009-04-27 | 560 | 570 | 560 | 560 | 37,100 | 560 |
| 2009-04-24 | 560 | 560 | 557 | 560 | 3,400 | 560 |
| 2009-04-23 | 561 | 563 | 561 | 562 | 700 | 562 |
| 2009-04-22 | 570 | 570 | 562 | 562 | 1,100 | 562 |
| 2009-04-21 | 565 | 570 | 565 | 570 | 1,700 | 570 |
| 2009-04-20 | 570 | 570 | 567 | 568 | 2,200 | 568 |
| 2009-04-17 | 572 | 575 | 569 | 572 | 1,100 | 572 |
| 2009-04-16 | 577 | 578 | 569 | 578 | 500 | 578 |
| 2009-04-15 | 572 | 572 | 562 | 571 | 2,800 | 571 |
| 2009-04-14 | 575 | 578 | 575 | 578 | 600 | 578 |
| 2009-04-13 | 580 | 580 | 565 | 580 | 6,000 | 580 |
| 2009-04-10 | 574 | 578 | 574 | 575 | 3,800 | 575 |
| 2009-04-09 | 574 | 575 | 573 | 574 | 1,500 | 574 |
| 2009-04-08 | 573 | 574 | 572 | 574 | 400 | 574 |
| 2009-04-07 | 579 | 579 | 571 | 571 | 500 | 571 |
| 2009-04-06 | 573 | 573 | 563 | 570 | 1,700 | 570 |
| 2009-04-03 | 560 | 573 | 560 | 573 | 8,000 | 573 |
| 2009-04-02 | 590 | 590 | 580 | 580 | 1,900 | 580 |
| 2009-04-01 | 588 | 588 | 588 | 588 | 300 | 588 |
| 2009-03-31 | 585 | 588 | 572 | 582 | 2,200 | 582 |
| 2009-03-30 | 571 | 572 | 571 | 572 | 800 | 572 |
| 2009-03-27 | 579 | 580 | 579 | 580 | 500 | 580 |
| 2009-03-26 | 576 | 576 | 576 | 576 | 2,300 | 576 |
| 2009-03-25 | 571 | 579 | 571 | 579 | 1,400 | 579 |
| 2009-03-24 | 577 | 589 | 571 | 589 | 3,000 | 589 |
| 2009-03-23 | 575 | 575 | 573 | 575 | 1,000 | 575 |
| 2009-03-19 | 582 | 582 | 577 | 577 | 2,500 | 577 |
| 2009-03-18 | 599 | 599 | 599 | 599 | 900 | 599 |
| 2009-03-17 | 575 | 580 | 575 | 580 | 500 | 580 |
| 2009-03-16 | 583 | 583 | 573 | 573 | 3,100 | 573 |
| 2009-03-13 | 590 | 590 | 582 | 582 | 1,600 | 582 |
| 2009-03-12 | 614 | 614 | 580 | 580 | 6,200 | 580 |
| 2009-03-11 | 582 | 593 | 582 | 593 | 800 | 593 |
| 2009-03-10 | 580 | 581 | 580 | 580 | 1,600 | 580 |
| 2009-03-09 | 590 | 590 | 581 | 581 | 800 | 581 |
| 2009-03-06 | 581 | 590 | 581 | 590 | 300 | 590 |
| 2009-03-05 | 581 | 600 | 581 | 599 | 600 | 599 |
| 2009-03-04 | 584 | 584 | 584 | 584 | 1,500 | 584 |
| 2009-03-03 | 587 | 587 | 586 | 587 | 1,900 | 587 |
| 2009-03-02 | 577 | 587 | 577 | 587 | 700 | 587 |
| 2009-02-27 | 570 | 590 | 570 | 590 | 3,700 | 590 |
| 2009-02-26 | 580 | 595 | 580 | 590 | 1,400 | 590 |
| 2009-02-25 | 590 | 590 | 589 | 589 | 700 | 589 |
| 2009-02-24 | 564 | 595 | 564 | 595 | 4,900 | 595 |
| 2009-02-23 | 613 | 615 | 613 | 615 | 6,200 | 615 |
| 2009-02-20 | 615 | 615 | 613 | 615 | 4,500 | 615 |
| 2009-02-19 | 615 | 617 | 611 | 617 | 4,600 | 617 |
| 2009-02-18 | 619 | 619 | 613 | 615 | 4,700 | 615 |
| 2009-02-17 | 618 | 619 | 615 | 615 | 800 | 615 |
| 2009-02-16 | 615 | 619 | 615 | 619 | 2,100 | 619 |
| 2009-02-13 | 611 | 616 | 610 | 612 | 2,500 | 612 |
| 2009-02-12 | 610 | 612 | 609 | 610 | 1,700 | 610 |
| 2009-02-10 | 615 | 615 | 612 | 614 | 8,700 | 614 |
| 2009-02-09 | 615 | 618 | 614 | 615 | 5,200 | 615 |
| 2009-02-06 | 612 | 615 | 611 | 615 | 3,200 | 615 |
| 2009-02-05 | 612 | 612 | 611 | 612 | 900 | 612 |
| 2009-02-04 | 611 | 612 | 611 | 612 | 1,600 | 612 |
| 2009-02-03 | 615 | 615 | 612 | 612 | 4,300 | 612 |
| 2009-02-02 | 608 | 612 | 608 | 612 | 1,400 | 612 |
| 2009-01-30 | 611 | 612 | 610 | 611 | 5,100 | 611 |
| 2009-01-29 | 609 | 612 | 609 | 612 | 900 | 612 |
| 2009-01-28 | 609 | 610 | 609 | 609 | 3,100 | 609 |
| 2009-01-27 | 610 | 614 | 608 | 610 | 4,800 | 610 |
| 2009-01-26 | 610 | 612 | 605 | 610 | 3,600 | 610 |
| 2009-01-23 | 614 | 614 | 611 | 612 | 7,200 | 612 |
| 2009-01-22 | 615 | 618 | 615 | 615 | 2,100 | 615 |
| 2009-01-21 | 615 | 616 | 612 | 615 | 2,300 | 615 |
| 2009-01-20 | 620 | 621 | 615 | 620 | 5,400 | 620 |
| 2009-01-19 | 624 | 625 | 620 | 621 | 3,000 | 621 |
| 2009-01-16 | 627 | 627 | 620 | 622 | 3,800 | 622 |
| 2009-01-15 | 631 | 631 | 628 | 628 | 600 | 628 |
| 2009-01-14 | 639 | 639 | 630 | 630 | 800 | 630 |
| 2009-01-13 | 640 | 640 | 638 | 639 | 700 | 639 |
| 2009-01-09 | 647 | 648 | 640 | 648 | 21,800 | 648 |
| 2009-01-08 | 624 | 647 | 624 | 647 | 7,700 | 647 |
| 2009-01-07 | 621 | 650 | 618 | 620 | 21,000 | 620 |
| 2009-01-06 | 669 | 669 | 655 | 661 | 3,600 | 661 |
| 2009-01-05 | 641 | 662 | 641 | 662 | 2,100 | 662 |
分割・併合履歴 ： [2006-02-23]1株→2株
