2742 (株)ハローズの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,397	2,397	2,274	2,286	7,000	2,286
2018-12-27	2,310	2,333	2,229	2,297	16,200	2,297
2018-12-26	2,221	2,282	2,206	2,210	10,400	2,210
2018-12-25	2,292	2,292	2,136	2,222	18,100	2,222
2018-12-21	2,167	2,292	2,078	2,292	16,400	2,292
2018-12-20	2,304	2,308	2,171	2,174	12,300	2,174
2018-12-19	2,350	2,350	2,300	2,304	8,500	2,304
2018-12-18	2,411	2,411	2,350	2,350	12,100	2,350
2018-12-17	2,454	2,454	2,409	2,425	10,200	2,425
2018-12-14	2,480	2,502	2,452	2,454	9,800	2,454
2018-12-13	2,455	2,495	2,455	2,480	10,000	2,480
2018-12-12	2,467	2,491	2,451	2,477	7,300	2,477
2018-12-11	2,509	2,516	2,450	2,450	12,200	2,450
2018-12-10	2,543	2,543	2,483	2,508	8,600	2,508
2018-12-07	2,524	2,525	2,506	2,511	4,900	2,511
2018-12-06	2,523	2,540	2,514	2,525	7,200	2,525
2018-12-05	2,518	2,554	2,514	2,540	6,200	2,540
2018-12-04	2,580	2,598	2,540	2,540	4,700	2,540
2018-12-03	2,572	2,604	2,559	2,583	10,000	2,583
2018-11-30	2,537	2,599	2,537	2,598	11,700	2,598
2018-11-29	2,555	2,555	2,529	2,545	4,400	2,545
2018-11-28	2,520	2,565	2,514	2,532	8,300	2,532
2018-11-27	2,529	2,529	2,509	2,520	5,300	2,520
2018-11-26	2,527	2,563	2,503	2,527	4,300	2,527
2018-11-22	2,528	2,538	2,503	2,516	6,900	2,516
2018-11-21	2,537	2,537	2,512	2,527	2,000	2,527
2018-11-20	2,548	2,563	2,515	2,533	8,000	2,533
2018-11-19	2,603	2,603	2,480	2,537	22,100	2,537
2018-11-16	2,531	2,553	2,531	2,553	4,900	2,553
2018-11-15	2,602	2,602	2,531	2,552	7,200	2,552
2018-11-14	2,537	2,556	2,500	2,502	8,700	2,502
2018-11-13	2,598	2,598	2,537	2,537	11,600	2,537
2018-11-12	2,663	2,682	2,629	2,632	3,700	2,632
2018-11-09	2,678	2,698	2,612	2,682	16,400	2,682
2018-11-08	2,602	2,678	2,602	2,678	12,300	2,678
2018-11-07	2,665	2,765	2,558	2,561	37,800	2,561
2018-11-06	2,442	2,483	2,442	2,465	7,200	2,465
2018-11-05	2,422	2,474	2,422	2,433	5,100	2,433
2018-11-02	2,495	2,527	2,450	2,456	7,300	2,456
2018-11-01	2,567	2,567	2,467	2,495	15,800	2,495
2018-10-31	2,494	2,494	2,444	2,467	8,300	2,467
2018-10-30	2,406	2,472	2,406	2,464	17,600	2,464
2018-10-29	2,500	2,500	2,402	2,402	12,800	2,402
2018-10-26	2,501	2,518	2,449	2,452	10,200	2,452
2018-10-25	2,521	2,521	2,478	2,480	10,800	2,480
2018-10-24	2,551	2,597	2,510	2,562	21,100	2,562
2018-10-23	2,443	2,467	2,425	2,428	6,400	2,428
2018-10-22	2,493	2,493	2,425	2,439	6,900	2,439
2018-10-19	2,510	2,510	2,481	2,481	5,500	2,481
2018-10-18	2,574	2,574	2,510	2,510	6,600	2,510
2018-10-17	2,555	2,574	2,534	2,574	6,100	2,574
2018-10-16	2,586	2,590	2,522	2,523	5,200	2,523
2018-10-15	2,632	2,661	2,597	2,618	10,200	2,618
2018-10-12	2,649	2,680	2,590	2,631	9,300	2,631
2018-10-11	2,699	2,699	2,626	2,637	10,900	2,637
2018-10-10	2,720	2,737	2,699	2,699	3,700	2,699
2018-10-09	2,720	2,722	2,698	2,712	5,000	2,712
2018-10-05	2,747	2,747	2,698	2,722	9,000	2,722
2018-10-04	2,700	2,750	2,700	2,747	11,600	2,747
2018-10-03	2,766	2,766	2,650	2,650	5,600	2,650
2018-10-02	2,779	2,779	2,743	2,766	7,100	2,766
2018-10-01	2,780	2,786	2,744	2,752	10,400	2,752
2018-09-28	2,737	2,760	2,735	2,735	8,700	2,735
2018-09-27	2,718	2,750	2,718	2,736	8,700	2,736
2018-09-26	2,748	2,770	2,706	2,752	7,900	2,752
2018-09-25	2,700	2,744	2,644	2,744	17,100	2,744
2018-09-21	2,700	2,701	2,580	2,684	11,600	2,684
2018-09-20	2,650	2,728	2,648	2,701	15,600	2,701
2018-09-19	2,665	2,689	2,658	2,676	10,200	2,676
2018-09-18	2,550	2,700	2,546	2,696	9,500	2,696
2018-09-14	2,532	2,550	2,518	2,546	11,700	2,546
2018-09-13	2,520	2,520	2,485	2,507	7,000	2,507
2018-09-12	2,524	2,524	2,487	2,511	3,400	2,511
2018-09-11	2,519	2,544	2,507	2,511	10,600	2,511
2018-09-10	2,529	2,533	2,511	2,519	6,200	2,519
2018-09-07	2,486	2,521	2,479	2,520	3,800	2,520
2018-09-06	2,497	2,497	2,480	2,486	4,100	2,486
2018-09-05	2,507	2,507	2,488	2,497	4,400	2,497
2018-09-04	2,524	2,544	2,500	2,507	4,100	2,507
2018-09-03	2,534	2,551	2,510	2,524	2,500	2,524
2018-08-31	2,549	2,567	2,531	2,534	4,400	2,534
2018-08-30	2,543	2,553	2,525	2,535	3,100	2,535
2018-08-29	2,541	2,541	2,538	2,540	2,000	2,540
2018-08-28	2,599	2,599	2,565	2,567	1,800	2,567
2018-08-27	2,510	2,567	2,510	2,552	3,100	2,552
2018-08-24	2,549	2,550	2,505	2,510	4,400	2,510
2018-08-23	2,514	2,519	2,491	2,506	2,900	2,506
2018-08-22	2,501	2,507	2,486	2,489	2,500	2,489
2018-08-21	2,523	2,550	2,500	2,500	3,400	2,500
2018-08-20	2,577	2,578	2,503	2,503	2,200	2,503
2018-08-17	2,580	2,584	2,562	2,570	1,700	2,570
2018-08-16	2,573	2,600	2,573	2,579	2,100	2,579
2018-08-15	2,604	2,631	2,590	2,617	5,400	2,617
2018-08-14	2,572	2,599	2,565	2,593	3,700	2,593
2018-08-13	2,592	2,602	2,573	2,580	6,500	2,580
2018-08-10	2,561	2,580	2,560	2,566	5,800	2,566
2018-08-09	2,550	2,593	2,541	2,559	3,300	2,559
2018-08-08	2,539	2,539	2,526	2,531	4,700	2,531
2018-08-07	2,525	2,560	2,525	2,539	2,400	2,539
2018-08-06	2,517	2,567	2,510	2,514	1,800	2,514
2018-08-03	2,609	2,609	2,516	2,516	9,000	2,516
2018-08-02	2,572	2,606	2,570	2,579	5,600	2,579
2018-08-01	2,572	2,572	2,551	2,569	3,300	2,569
2018-07-31	2,612	2,612	2,563	2,580	3,400	2,580
2018-07-30	2,605	2,646	2,605	2,626	5,100	2,626
2018-07-27	2,578	2,638	2,578	2,616	5,500	2,616
2018-07-26	2,520	2,620	2,520	2,612	6,800	2,612
2018-07-25	2,510	2,517	2,510	2,511	1,500	2,511
2018-07-24	2,510	2,537	2,510	2,510	3,000	2,510
2018-07-23	2,484	2,526	2,481	2,510	5,600	2,510
2018-07-20	2,503	2,503	2,491	2,494	1,300	2,494
2018-07-19	2,518	2,520	2,506	2,506	3,500	2,506
2018-07-18	2,548	2,575	2,548	2,568	1,500	2,568
2018-07-17	2,512	2,564	2,512	2,548	6,000	2,548
2018-07-13	2,522	2,531	2,522	2,531	1,500	2,531
2018-07-12	2,495	2,560	2,480	2,522	4,100	2,522
2018-07-11	2,533	2,549	2,445	2,445	15,700	2,445
2018-07-10	2,587	2,602	2,513	2,531	3,600	2,531
2018-07-09	2,545	2,597	2,545	2,580	1,400	2,580
2018-07-06	2,516	2,572	2,516	2,545	4,400	2,545
2018-07-05	2,580	2,584	2,515	2,515	4,600	2,515
2018-07-04	2,583	2,604	2,580	2,580	4,800	2,580
2018-07-03	2,670	2,684	2,603	2,618	8,800	2,618
2018-07-02	2,694	2,712	2,641	2,641	5,600	2,641
2018-06-29	2,700	2,784	2,639	2,720	11,500	2,720
2018-06-28	2,647	2,694	2,616	2,691	4,900	2,691
2018-06-27	2,659	2,693	2,641	2,647	4,900	2,647
2018-06-26	2,612	2,656	2,612	2,656	2,400	2,656
2018-06-25	2,651	2,668	2,633	2,640	2,400	2,640
2018-06-22	2,646	2,700	2,646	2,689	2,900	2,689
2018-06-21	2,686	2,701	2,665	2,671	3,500	2,671
2018-06-20	2,667	2,706	2,662	2,698	6,400	2,698
2018-06-19	2,685	2,694	2,669	2,693	4,600	2,693
2018-06-18	2,617	2,697	2,617	2,685	7,600	2,685
2018-06-15	2,733	2,747	2,580	2,580	15,900	2,580
2018-06-14	2,726	2,747	2,726	2,741	2,500	2,741
2018-06-13	2,713	2,748	2,713	2,748	5,000	2,748
2018-06-12	2,725	2,730	2,712	2,716	3,200	2,716
2018-06-11	2,691	2,732	2,691	2,709	7,800	2,709
2018-06-08	2,682	2,696	2,682	2,691	8,900	2,691
2018-06-07	2,721	2,740	2,705	2,705	8,700	2,705
2018-06-06	2,727	2,727	2,703	2,713	3,200	2,713
2018-06-05	2,723	2,752	2,683	2,727	5,400	2,727
2018-06-04	2,790	2,790	2,698	2,735	13,000	2,735
2018-06-01	2,610	2,695	2,577	2,685	16,600	2,685
2018-05-31	2,500	2,643	2,500	2,643	8,800	2,643
2018-05-30	2,550	2,550	2,490	2,493	4,000	2,493
2018-05-29	2,567	2,575	2,555	2,559	5,300	2,559
2018-05-28	2,588	2,600	2,583	2,585	3,700	2,585
2018-05-25	2,616	2,633	2,570	2,590	5,900	2,590
2018-05-24	2,664	2,664	2,620	2,633	3,000	2,633
2018-05-23	2,640	2,642	2,598	2,642	7,700	2,642
2018-05-22	2,673	2,688	2,635	2,640	3,600	2,640
2018-05-21	2,714	2,715	2,673	2,683	5,100	2,683
2018-05-18	2,692	2,733	2,690	2,726	3,500	2,726
2018-05-17	2,734	2,734	2,679	2,692	6,700	2,692
2018-05-16	2,741	2,748	2,730	2,734	5,200	2,734
2018-05-15	2,720	2,770	2,720	2,741	9,600	2,741
2018-05-14	2,749	2,749	2,725	2,737	6,500	2,737
2018-05-11	2,729	2,749	2,715	2,749	13,800	2,749
2018-05-10	2,691	2,733	2,677	2,729	4,000	2,729
2018-05-09	2,662	2,706	2,662	2,691	6,200	2,691
2018-05-08	2,664	2,699	2,664	2,672	10,300	2,672
2018-05-07	2,668	2,705	2,666	2,699	5,400	2,699
2018-05-02	2,700	2,709	2,649	2,668	6,200	2,668
2018-05-01	2,698	2,708	2,679	2,690	7,100	2,690
2018-04-27	2,750	2,750	2,694	2,722	7,000	2,722
2018-04-26	2,673	2,740	2,669	2,740	14,900	2,740
2018-04-25	2,698	2,739	2,656	2,673	11,000	2,673
2018-04-24	2,681	2,720	2,680	2,698	9,400	2,698
2018-04-23	2,699	2,699	2,647	2,649	3,800	2,649
2018-04-20	2,660	2,690	2,656	2,685	12,300	2,685
2018-04-19	2,627	2,659	2,607	2,656	6,500	2,656
2018-04-18	2,624	2,648	2,624	2,647	4,300	2,647
2018-04-17	2,593	2,637	2,593	2,613	3,400	2,613
2018-04-16	2,549	2,660	2,549	2,632	8,300	2,632
2018-04-13	2,563	2,650	2,562	2,649	17,000	2,649
2018-04-12	2,512	2,591	2,512	2,591	6,500	2,591
2018-04-11	2,570	2,570	2,506	2,524	9,100	2,524
2018-04-10	2,590	2,590	2,561	2,570	4,700	2,570
2018-04-09	2,596	2,608	2,585	2,594	2,300	2,594
2018-04-06	2,619	2,622	2,591	2,596	5,000	2,596
2018-04-05	2,609	2,615	2,578	2,597	5,800	2,597
2018-04-04	2,533	2,610	2,533	2,609	7,000	2,609
2018-04-03	2,596	2,596	2,524	2,539	7,100	2,539
2018-03-30	2,600	2,600	2,585	2,592	4,500	2,592
2018-03-29	2,593	2,599	2,556	2,590	6,100	2,590
2018-03-28	2,550	2,550	2,501	2,548	5,700	2,548
2018-03-27	2,427	2,509	2,427	2,509	9,400	2,509
2018-03-26	2,423	2,431	2,372	2,427	8,500	2,427
2018-03-23	2,484	2,489	2,403	2,423	7,500	2,423
2018-03-22	2,470	2,540	2,470	2,528	16,200	2,528
2018-03-20	2,496	2,497	2,467	2,497	4,600	2,497
2018-03-19	2,480	2,496	2,462	2,496	4,800	2,496
2018-03-16	2,444	2,496	2,442	2,496	7,300	2,496
2018-03-15	2,462	2,462	2,394	2,444	6,200	2,444
2018-03-14	2,477	2,477	2,446	2,462	6,400	2,462
2018-03-13	2,420	2,479	2,402	2,478	7,800	2,478
2018-03-12	2,413	2,434	2,379	2,416	8,800	2,416
2018-03-09	2,370	2,401	2,370	2,383	11,100	2,383
2018-03-08	2,396	2,419	2,364	2,369	5,600	2,369
2018-03-07	2,332	2,390	2,332	2,385	6,200	2,385
2018-03-06	2,346	2,399	2,346	2,379	6,200	2,379
2018-03-05	2,333	2,345	2,329	2,337	4,100	2,337
2018-03-02	2,345	2,346	2,314	2,333	11,300	2,333
2018-03-01	2,441	2,449	2,381	2,385	10,900	2,385
2018-02-28	2,419	2,464	2,402	2,442	17,000	2,442
2018-02-27	2,468	2,488	2,452	2,469	5,400	2,469
2018-02-26	2,475	2,492	2,464	2,468	12,700	2,468
2018-02-23	2,477	2,509	2,463	2,501	12,200	2,501
2018-02-22	2,534	2,534	2,462	2,477	17,500	2,477
2018-02-21	2,520	2,538	2,492	2,534	7,900	2,534
2018-02-20	2,558	2,558	2,515	2,532	7,800	2,532
2018-02-19	2,406	2,508	2,406	2,508	9,800	2,508
2018-02-16	2,376	2,422	2,373	2,405	11,900	2,405
2018-02-15	2,400	2,409	2,363	2,363	10,900	2,363
2018-02-14	2,441	2,441	2,366	2,386	30,500	2,386
2018-02-13	2,465	2,465	2,409	2,415	15,100	2,415
2018-02-09	2,457	2,469	2,416	2,428	13,800	2,428
2018-02-08	2,456	2,476	2,456	2,457	11,300	2,457
2018-02-07	2,477	2,538	2,438	2,438	15,000	2,438
2018-02-06	2,528	2,542	2,400	2,427	21,800	2,427
2018-02-05	2,590	2,590	2,548	2,548	8,400	2,548
2018-02-02	2,606	2,620	2,584	2,598	7,900	2,598
2018-02-01	2,547	2,609	2,547	2,606	6,900	2,606
2018-01-31	2,550	2,605	2,542	2,542	11,400	2,542
2018-01-30	2,620	2,625	2,543	2,549	13,600	2,549
2018-01-29	2,634	2,637	2,620	2,620	6,600	2,620
2018-01-26	2,577	2,652	2,571	2,628	12,700	2,628
2018-01-25	2,565	2,572	2,565	2,570	5,400	2,570
2018-01-24	2,578	2,589	2,570	2,570	6,200	2,570
2018-01-23	2,586	2,595	2,585	2,595	4,200	2,595
2018-01-22	2,587	2,618	2,578	2,586	4,800	2,586
2018-01-19	2,603	2,610	2,582	2,582	5,500	2,582
2018-01-18	2,637	2,637	2,601	2,603	7,000	2,603
2018-01-17	2,628	2,646	2,613	2,621	6,600	2,621
2018-01-16	2,616	2,653	2,611	2,627	5,600	2,627
2018-01-15	2,600	2,623	2,600	2,622	4,700	2,622
2018-01-12	2,600	2,609	2,600	2,601	4,900	2,601
2018-01-11	2,616	2,616	2,601	2,608	7,700	2,608
2018-01-10	2,620	2,631	2,615	2,616	3,300	2,616
2018-01-09	2,625	2,638	2,612	2,617	11,700	2,617
2018-01-05	2,656	2,665	2,631	2,639	8,900	2,639
2018-01-04	2,602	2,658	2,602	2,658	17,000	2,658

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 [2018年度]

2742 (株)ハローズの時系列データ [2018年度]