2742 (株)ハローズの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,400	2,422	2,383	2,400	31,700	2,400
2016-12-29	2,398	2,400	2,367	2,400	46,900	2,400
2016-12-28	2,314	2,370	2,314	2,349	9,700	2,349
2016-12-27	2,357	2,384	2,326	2,345	15,200	2,345
2016-12-26	2,394	2,394	2,359	2,384	10,600	2,384
2016-12-22	2,317	2,395	2,260	2,390	39,700	2,390
2016-12-21	2,332	2,333	2,311	2,317	10,600	2,317
2016-12-20	2,397	2,400	2,313	2,345	26,900	2,345
2016-12-19	2,312	2,369	2,311	2,368	16,900	2,368
2016-12-16	2,319	2,331	2,303	2,313	11,900	2,313
2016-12-15	2,270	2,293	2,266	2,290	12,900	2,290
2016-12-14	2,252	2,263	2,251	2,256	6,300	2,256
2016-12-13	2,262	2,270	2,222	2,223	18,600	2,223
2016-12-12	2,250	2,255	2,226	2,254	10,900	2,254
2016-12-09	2,190	2,227	2,190	2,227	20,900	2,227
2016-12-08	2,191	2,208	2,183	2,190	13,500	2,190
2016-12-07	2,204	2,204	2,173	2,192	8,400	2,192
2016-12-06	2,216	2,216	2,161	2,176	21,500	2,176
2016-12-05	2,200	2,206	2,158	2,166	22,400	2,166
2016-12-02	2,269	2,284	2,200	2,203	39,900	2,203
2016-12-01	2,364	2,430	2,250	2,259	100,500	2,259
2016-11-30	2,394	2,399	2,354	2,364	60,800	2,364
2016-11-29	2,396	2,400	2,373	2,400	21,100	2,400
2016-11-28	2,313	2,400	2,313	2,400	36,500	2,400
2016-11-25	2,375	2,375	2,300	2,336	18,700	2,336
2016-11-24	2,380	2,394	2,370	2,374	14,300	2,374
2016-11-22	2,390	2,394	2,382	2,389	11,600	2,389
2016-11-21	2,384	2,398	2,384	2,387	14,000	2,387
2016-11-18	2,375	2,392	2,355	2,382	21,400	2,382
2016-11-17	2,368	2,399	2,325	2,394	20,400	2,394
2016-11-16	2,387	2,393	2,312	2,393	25,500	2,393
2016-11-15	2,365	2,390	2,295	2,389	33,300	2,389
2016-11-14	2,300	2,367	2,300	2,365	17,800	2,365
2016-11-11	2,273	2,292	2,211	2,256	22,700	2,256
2016-11-10	2,277	2,308	2,221	2,273	16,800	2,273
2016-11-09	2,256	2,316	2,111	2,138	22,200	2,138
2016-11-08	2,300	2,311	2,252	2,256	11,300	2,256
2016-11-07	2,280	2,318	2,280	2,305	9,600	2,305
2016-11-04	2,285	2,291	2,225	2,282	16,600	2,282
2016-11-02	2,315	2,316	2,231	2,260	16,400	2,260
2016-11-01	2,368	2,368	2,325	2,345	7,700	2,345
2016-10-31	2,385	2,385	2,323	2,333	20,300	2,333
2016-10-28	2,387	2,387	2,346	2,383	22,900	2,383
2016-10-27	2,390	2,399	2,378	2,399	17,700	2,399
2016-10-26	2,400	2,400	2,379	2,390	14,900	2,390
2016-10-25	2,388	2,400	2,361	2,387	48,500	2,387
2016-10-24	2,379	2,398	2,356	2,388	28,300	2,388
2016-10-21	2,379	2,385	2,361	2,380	17,700	2,380
2016-10-20	2,381	2,435	2,352	2,380	52,900	2,380
2016-10-19	2,338	2,379	2,338	2,373	50,000	2,373
2016-10-17	2,289	2,333	2,287	2,329	26,500	2,329
2016-10-13	2,174	2,269	2,174	2,265	17,100	2,265
2016-10-12	2,153	2,204	2,153	2,194	7,200	2,194
2016-10-11	2,242	2,242	2,181	2,199	11,900	2,199
2016-10-07	2,267	2,272	2,217	2,242	8,700	2,242
2016-10-06	2,280	2,289	2,267	2,280	8,400	2,280
2016-10-05	2,246	2,295	2,234	2,280	20,400	2,280
2016-10-04	2,217	2,217	2,193	2,206	6,300	2,206
2016-10-03	2,230	2,246	2,182	2,217	22,900	2,217
2016-09-30	2,269	2,269	2,213	2,241	8,800	2,241
2016-09-29	2,259	2,274	2,247	2,273	14,100	2,273
2016-09-28	2,280	2,280	2,194	2,259	14,700	2,259
2016-09-27	2,166	2,230	2,130	2,230	14,400	2,230
2016-09-26	2,197	2,236	2,162	2,166	13,000	2,166
2016-09-23	2,120	2,189	2,087	2,178	11,300	2,178
2016-09-21	2,056	2,133	2,056	2,130	15,600	2,130
2016-09-20	2,050	2,077	2,039	2,049	16,600	2,049
2016-09-16	2,120	2,134	2,041	2,060	119,500	2,060
2016-09-15	2,188	2,220	2,112	2,120	15,200	2,120
2016-09-14	2,249	2,249	2,194	2,226	20,100	2,226
2016-09-13	2,155	2,274	2,141	2,264	18,000	2,264
2016-09-12	2,117	2,152	2,050	2,141	19,100	2,141
2016-09-09	2,160	2,180	2,102	2,162	21,300	2,162
2016-09-08	2,158	2,184	2,145	2,177	20,400	2,177
2016-09-07	2,142	2,170	2,138	2,163	13,900	2,163
2016-09-06	2,102	2,159	2,102	2,142	12,900	2,142
2016-09-05	2,135	2,143	2,081	2,102	19,300	2,102
2016-09-02	2,125	2,170	2,124	2,162	29,500	2,162
2016-09-01	2,075	2,158	2,075	2,158	45,100	2,158
2016-08-31	2,109	2,109	2,050	2,057	9,300	2,057
2016-08-30	2,100	2,130	2,098	2,109	10,100	2,109
2016-08-29	2,071	2,133	2,071	2,129	10,000	2,129
2016-08-26	2,071	2,123	2,066	2,095	10,900	2,095
2016-08-25	2,030	2,160	2,028	2,106	14,000	2,106
2016-08-24	2,078	2,091	2,030	2,034	10,100	2,034
2016-08-23	2,038	2,085	2,015	2,077	13,000	2,077
2016-08-22	2,030	2,091	2,030	2,038	2,600	2,038
2016-08-19	2,006	2,070	2,006	2,030	11,900	2,030
2016-08-18	2,030	2,053	2,000	2,026	15,700	2,026
2016-08-17	1,998	2,040	1,998	2,030	9,900	2,030
2016-08-16	2,075	2,084	2,006	2,006	9,800	2,006
2016-08-15	2,125	2,150	2,000	2,075	5,400	2,075
2016-08-12	2,103	2,125	2,098	2,125	13,900	2,125
2016-08-10	2,033	2,081	2,033	2,073	8,800	2,073
2016-08-09	2,004	2,030	2,004	2,030	4,700	2,030
2016-08-08	1,996	2,015	1,995	2,015	5,700	2,015
2016-08-05	1,970	1,997	1,970	1,996	6,900	1,996
2016-08-04	1,974	1,992	1,964	1,976	9,500	1,976
2016-08-03	2,045	2,045	1,985	1,991	10,500	1,991
2016-08-02	2,013	2,040	2,013	2,015	7,200	2,015
2016-08-01	2,014	2,049	1,996	2,013	6,500	2,013
2016-07-29	2,032	2,032	1,980	2,016	8,500	2,016
2016-07-28	2,000	2,026	1,996	2,017	9,800	2,017
2016-07-27	2,028	2,031	1,986	2,000	8,000	2,000
2016-07-26	1,996	2,050	1,972	1,985	9,400	1,985
2016-07-25	2,023	2,070	1,998	2,009	8,400	2,009
2016-07-22	2,063	2,068	2,015	2,037	4,800	2,037
2016-07-21	2,133	2,133	2,063	2,075	12,600	2,075
2016-07-20	1,996	2,120	1,996	2,116	14,100	2,116
2016-07-19	2,037	2,037	1,982	2,004	6,600	2,004
2016-07-15	2,067	2,070	1,992	2,003	8,700	2,003
2016-07-14	2,096	2,099	2,066	2,067	5,300	2,067
2016-07-13	2,143	2,143	2,060	2,071	6,300	2,071
2016-07-12	2,090	2,149	2,090	2,095	11,200	2,095
2016-07-11	2,002	2,064	2,002	2,060	8,100	2,060
2016-07-08	2,023	2,038	1,965	2,002	12,500	2,002
2016-07-07	2,000	2,010	1,990	2,007	10,700	2,007
2016-07-06	2,001	2,016	1,981	2,008	20,000	2,008
2016-07-05	2,020	2,039	2,003	2,019	10,600	2,019
2016-07-04	2,110	2,110	2,010	2,024	11,900	2,024
2016-07-01	2,060	2,105	2,054	2,060	8,200	2,060
2016-06-30	2,058	2,142	2,056	2,073	36,600	2,073
2016-06-29	2,006	2,110	2,005	2,108	24,400	2,108
2016-06-28	1,991	2,040	1,955	2,001	17,300	2,001
2016-06-27	1,855	2,050	1,855	2,035	25,200	2,035
2016-06-24	2,048	2,053	1,850	1,892	39,500	1,892
2016-06-23	2,069	2,069	2,008	2,057	10,300	2,057
2016-06-22	2,092	2,092	2,007	2,062	12,300	2,062
2016-06-21	2,057	2,103	2,057	2,099	6,500	2,099
2016-06-20	2,052	2,077	2,052	2,069	6,900	2,069
2016-06-17	2,062	2,107	2,052	2,055	11,800	2,055
2016-06-16	2,100	2,144	2,061	2,072	23,000	2,072
2016-06-15	2,100	2,116	2,060	2,092	23,600	2,092
2016-06-14	2,101	2,131	2,050	2,065	19,400	2,065
2016-06-13	2,251	2,251	2,109	2,112	18,800	2,112
2016-06-10	2,200	2,236	2,183	2,231	31,800	2,231
2016-06-09	2,189	2,197	2,162	2,183	5,800	2,183
2016-06-08	2,185	2,187	2,158	2,175	5,300	2,175
2016-06-07	2,181	2,199	2,140	2,157	11,000	2,157
2016-06-06	2,185	2,192	2,117	2,191	15,700	2,191
2016-06-03	2,162	2,190	2,162	2,190	9,200	2,190
2016-06-02	2,237	2,237	2,156	2,160	7,500	2,160
2016-06-01	2,225	2,261	2,209	2,214	6,200	2,214
2016-05-31	2,255	2,257	2,185	2,246	17,100	2,246
2016-05-30	2,296	2,320	2,232	2,247	20,000	2,247
2016-05-27	2,311	2,317	2,307	2,310	9,900	2,310
2016-05-26	2,290	2,329	2,290	2,311	13,700	2,311
2016-05-25	2,315	2,326	2,307	2,311	13,100	2,311
2016-05-24	2,318	2,332	2,309	2,315	8,500	2,315
2016-05-23	2,310	2,329	2,305	2,322	13,700	2,322
2016-05-20	2,310	2,320	2,307	2,312	16,100	2,312
2016-05-19	2,320	2,321	2,301	2,313	16,100	2,313
2016-05-18	2,302	2,322	2,301	2,311	20,300	2,311
2016-05-17	2,321	2,329	2,300	2,316	18,800	2,316
2016-05-16	2,330	2,363	2,317	2,321	15,100	2,321
2016-05-13	2,342	2,356	2,307	2,329	9,600	2,329
2016-05-12	2,331	2,331	2,306	2,326	12,800	2,326
2016-05-11	2,343	2,356	2,310	2,342	17,000	2,342
2016-05-10	2,359	2,370	2,321	2,337	17,300	2,337
2016-05-09	2,311	2,370	2,311	2,364	19,000	2,364
2016-05-06	2,327	2,327	2,297	2,321	19,200	2,321
2016-05-02	2,262	2,303	2,240	2,294	39,400	2,294
2016-04-28	2,363	2,368	2,298	2,313	70,800	2,313
2016-04-27	2,292	2,360	2,278	2,349	33,700	2,349
2016-04-26	2,330	2,363	2,320	2,331	65,600	2,331
2016-04-25	2,276	2,360	2,276	2,358	121,700	2,358
2016-04-22	2,220	2,226	2,168	2,226	35,200	2,226
2016-04-21	2,119	2,230	2,119	2,220	35,500	2,220
2016-04-20	2,139	2,149	2,103	2,108	20,100	2,108
2016-04-19	2,187	2,187	2,110	2,137	9,700	2,137
2016-04-18	2,205	2,218	2,130	2,137	18,100	2,137
2016-04-15	2,209	2,229	2,190	2,200	19,700	2,200
2016-04-14	2,202	2,255	2,186	2,198	22,200	2,198
2016-04-13	2,298	2,309	2,180	2,220	37,900	2,220
2016-04-12	2,200	2,316	2,200	2,300	48,500	2,300
2016-04-11	2,145	2,195	2,061	2,195	38,300	2,195
2016-04-08	2,107	2,166	2,099	2,145	18,800	2,145
2016-04-07	2,200	2,200	2,091	2,107	22,600	2,107
2016-04-06	2,091	2,163	2,068	2,157	28,400	2,157
2016-04-05	2,259	2,260	2,088	2,091	29,200	2,091
2016-04-04	2,072	2,178	2,072	2,161	19,200	2,161
2016-04-01	2,240	2,240	2,112	2,115	33,000	2,115
2016-03-31	2,272	2,288	2,252	2,252	18,100	2,252
2016-03-30	2,280	2,319	2,270	2,276	26,800	2,276
2016-03-29	2,276	2,325	2,273	2,325	17,200	2,325
2016-03-28	2,304	2,326	2,250	2,326	38,300	2,326
2016-03-25	2,257	2,300	2,250	2,299	42,600	2,299
2016-03-24	2,175	2,232	2,168	2,206	40,000	2,206
2016-03-23	2,262	2,279	2,160	2,175	117,000	2,175
2016-03-22	2,320	2,337	2,203	2,297	35,600	2,297
2016-03-18	2,360	2,360	2,322	2,344	7,100	2,344
2016-03-17	2,373	2,382	2,311	2,316	14,400	2,316
2016-03-16	2,365	2,416	2,365	2,373	16,900	2,373
2016-03-15	2,464	2,465	2,364	2,365	48,300	2,365
2016-03-14	2,430	2,460	2,408	2,460	4,900	2,460
2016-03-11	2,434	2,450	2,411	2,430	11,500	2,430
2016-03-10	2,459	2,467	2,423	2,434	7,000	2,434
2016-03-09	2,435	2,438	2,430	2,435	1,600	2,435
2016-03-08	2,505	2,505	2,410	2,442	5,500	2,442
2016-03-07	2,430	2,500	2,405	2,459	15,100	2,459
2016-03-04	2,565	2,579	2,503	2,568	2,800	2,568
2016-03-03	2,578	2,597	2,442	2,565	7,000	2,565
2016-03-02	2,435	2,511	2,435	2,478	6,600	2,478
2016-03-01	2,500	2,522	2,404	2,406	9,500	2,406
2016-02-29	2,565	2,613	2,513	2,513	6,000	2,513
2016-02-26	2,588	2,650	2,542	2,565	7,500	2,565
2016-02-25	2,535	2,649	2,535	2,571	25,800	2,571
2016-02-24	2,601	2,636	2,536	2,542	36,100	2,542
2016-02-23	2,730	2,765	2,674	2,701	8,500	2,701
2016-02-22	2,678	2,701	2,601	2,657	4,200	2,657
2016-02-19	2,651	2,651	2,552	2,599	8,400	2,599
2016-02-18	2,577	2,710	2,577	2,696	9,400	2,696
2016-02-17	2,520	2,638	2,520	2,584	11,600	2,584
2016-02-16	2,530	2,737	2,516	2,516	14,400	2,516
2016-02-15	2,420	2,639	2,420	2,622	13,500	2,622
2016-02-12	2,350	2,499	2,350	2,350	19,000	2,350
2016-02-10	2,550	2,605	2,500	2,501	13,000	2,501
2016-02-09	2,686	2,686	2,511	2,550	11,900	2,550
2016-02-08	2,669	2,824	2,669	2,801	11,300	2,801
2016-02-05	2,700	2,750	2,603	2,730	14,600	2,730
2016-02-04	2,893	2,893	2,725	2,728	14,300	2,728
2016-02-03	2,905	2,918	2,850	2,893	11,200	2,893
2016-02-02	3,100	3,100	2,969	2,991	9,100	2,991
2016-02-01	3,100	3,100	2,981	3,100	14,900	3,100
2016-01-29	2,900	2,973	2,813	2,965	23,600	2,965
2016-01-28	3,020	3,040	2,903	2,909	17,000	2,909
2016-01-27	2,905	3,170	2,905	3,055	25,200	3,055
2016-01-26	2,769	2,952	2,767	2,888	23,600	2,888
2016-01-25	2,771	2,934	2,771	2,914	27,000	2,914
2016-01-22	2,630	2,771	2,599	2,768	27,300	2,768
2016-01-21	2,551	2,666	2,478	2,480	45,600	2,480
2016-01-20	2,749	2,755	2,578	2,589	15,600	2,589
2016-01-19	2,813	2,829	2,720	2,758	18,500	2,758
2016-01-18	2,843	2,849	2,738	2,839	20,000	2,839
2016-01-15	2,899	2,906	2,830	2,843	22,000	2,843
2016-01-14	2,956	2,986	2,856	2,866	16,600	2,866
2016-01-13	2,985	3,115	2,971	3,040	24,700	3,040
2016-01-12	3,025	3,050	2,885	2,903	28,200	2,903
2016-01-08	3,135	3,180	3,060	3,095	23,900	3,095
2016-01-07	3,285	3,285	3,135	3,170	21,000	3,170
2016-01-06	3,390	3,395	3,210	3,310	18,100	3,310
2016-01-05	3,450	3,450	3,340	3,355	17,800	3,355
2016-01-04	3,605	3,690	3,455	3,460	14,700	3,460

分割・併合履歴： [2006-02-23]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

2742 (株)ハローズ の時系列データ [2016年度]

2742 (株)ハローズの時系列データ [2016年度]