6561 (株)HANATOUR JAPAN 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	1,352	1,371	1,288	1,322	50,900	1,322
2018-12-27	1,302	1,463	1,286	1,402	67,700	1,402
2018-12-26	1,254	1,277	1,180	1,225	96,000	1,225
2018-12-25	1,173	1,242	1,098	1,124	231,900	1,124
2018-12-21	1,385	1,425	1,300	1,383	70,700	1,383
2018-12-20	1,559	1,579	1,410	1,464	60,500	1,464
2018-12-19	1,591	1,624	1,547	1,599	21,300	1,599
2018-12-18	1,629	1,678	1,530	1,591	29,100	1,591
2018-12-17	1,732	1,732	1,619	1,680	39,400	1,680
2018-12-14	1,850	1,875	1,782	1,790	60,500	1,790
2018-12-13	1,827	1,848	1,777	1,844	49,900	1,844
2018-12-12	1,761	1,848	1,761	1,827	26,900	1,827
2018-12-11	1,785	1,868	1,759	1,774	51,900	1,774
2018-12-10	1,800	1,860	1,763	1,788	22,700	1,788
2018-12-07	1,882	1,882	1,809	1,809	18,500	1,809
2018-12-06	1,850	1,872	1,804	1,842	35,100	1,842
2018-12-05	1,850	1,879	1,840	1,841	31,300	1,841
2018-12-04	1,840	1,886	1,809	1,845	60,900	1,845
2018-12-03	1,809	1,837	1,780	1,822	37,500	1,822
2018-11-30	1,784	1,809	1,759	1,800	34,000	1,800
2018-11-29	1,771	1,820	1,754	1,773	35,600	1,773
2018-11-28	1,850	1,852	1,776	1,779	68,700	1,779
2018-11-27	1,892	1,910	1,871	1,886	13,500	1,886
2018-11-26	1,901	1,921	1,870	1,886	24,500	1,886
2018-11-22	1,857	1,883	1,830	1,861	31,200	1,861
2018-11-21	1,864	1,913	1,830	1,858	23,500	1,858
2018-11-20	1,988	2,018	1,901	1,904	53,300	1,904
2018-11-19	1,910	2,022	1,910	2,000	131,400	2,000
2018-11-16	1,803	1,910	1,802	1,900	109,200	1,900
2018-11-15	1,510	1,923	1,510	1,883	380,800	1,883
2018-11-14	1,550	1,599	1,520	1,550	51,100	1,550
2018-11-13	1,550	1,613	1,550	1,567	33,800	1,567
2018-11-12	1,634	1,654	1,599	1,620	35,300	1,620
2018-11-09	1,637	1,654	1,599	1,625	25,800	1,625
2018-11-08	1,585	1,646	1,585	1,638	33,300	1,638
2018-11-07	1,537	1,586	1,507	1,579	28,300	1,579
2018-11-06	1,610	1,610	1,537	1,550	28,800	1,550
2018-11-05	1,597	1,674	1,593	1,602	36,500	1,602
2018-11-02	1,539	1,644	1,539	1,635	41,600	1,635
2018-11-01	1,540	1,579	1,520	1,545	32,200	1,545
2018-10-31	1,480	1,551	1,463	1,538	49,100	1,538
2018-10-30	1,440	1,518	1,389	1,479	88,900	1,479
2018-10-29	1,465	1,484	1,377	1,389	101,700	1,389
2018-10-26	1,581	1,611	1,464	1,495	81,300	1,495
2018-10-25	1,605	1,622	1,573	1,574	75,000	1,574
2018-10-24	1,718	1,727	1,662	1,678	36,500	1,678
2018-10-23	1,767	1,767	1,701	1,715	52,700	1,715
2018-10-22	1,770	1,820	1,750	1,785	31,200	1,785
2018-10-19	1,790	1,792	1,757	1,770	52,700	1,770
2018-10-18	1,861	1,870	1,800	1,814	59,000	1,814
2018-10-17	1,830	1,839	1,805	1,824	57,300	1,824
2018-10-16	1,781	1,828	1,781	1,801	35,800	1,801
2018-10-15	1,900	1,900	1,791	1,791	42,200	1,791
2018-10-12	1,810	1,890	1,780	1,873	70,600	1,873
2018-10-11	1,800	1,866	1,787	1,821	116,100	1,821
2018-10-10	1,919	1,941	1,880	1,920	66,600	1,920
2018-10-09	1,920	1,938	1,892	1,900	33,500	1,900
2018-10-05	1,980	1,994	1,935	1,952	63,200	1,952
2018-10-04	1,996	2,022	1,986	2,000	36,800	2,000
2018-10-03	2,036	2,072	1,979	1,990	86,000	1,990
2018-10-02	2,150	2,175	2,031	2,055	98,700	2,055
2018-10-01	2,071	2,139	2,050	2,116	107,000	2,116
2018-09-28	2,025	2,122	2,018	2,070	58,000	2,070
2018-09-27	2,030	2,037	1,972	2,024	67,400	2,024
2018-09-26	2,011	2,052	1,991	2,030	67,500	2,030
2018-09-25	2,062	2,077	2,013	2,022	54,300	2,022
2018-09-21	2,016	2,090	2,015	2,066	99,500	2,066
2018-09-20	1,999	2,073	1,980	1,987	115,800	1,987
2018-09-19	1,937	1,964	1,920	1,955	85,000	1,955
2018-09-18	1,909	1,957	1,873	1,910	85,300	1,910
2018-09-14	1,850	1,970	1,841	1,933	105,100	1,933
2018-09-13	1,980	1,983	1,860	1,869	162,600	1,869
2018-09-12	2,015	2,040	1,980	1,980	110,300	1,980
2018-09-11	2,070	2,115	2,008	2,017	51,300	2,017
2018-09-10	2,025	2,095	2,005	2,087	57,900	2,087
2018-09-07	1,992	2,040	1,990	2,028	57,200	2,028
2018-09-06	2,035	2,078	1,986	2,046	159,900	2,046
2018-09-05	2,210	2,237	2,161	2,161	97,200	2,161
2018-09-04	2,240	2,298	2,215	2,286	74,900	2,286
2018-09-03	2,301	2,322	2,211	2,215	62,900	2,215
2018-08-31	2,242	2,333	2,225	2,325	76,800	2,325
2018-08-30	2,273	2,331	2,186	2,292	125,300	2,292
2018-08-29	2,191	2,268	2,170	2,215	78,100	2,215
2018-08-28	2,398	2,398	2,209	2,223	142,700	2,223
2018-08-27	2,265	2,326	2,220	2,316	156,600	2,316
2018-08-24	2,098	2,221	2,098	2,171	125,800	2,171
2018-08-23	2,020	2,074	2,011	2,049	38,900	2,049
2018-08-22	1,989	2,082	1,957	2,052	94,000	2,052
2018-08-21	2,001	2,015	1,956	1,978	93,500	1,978
2018-08-20	2,055	2,065	2,005	2,014	46,700	2,014
2018-08-17	2,057	2,075	1,980	2,036	116,500	2,036
2018-08-16	2,103	2,140	2,019	2,027	166,700	2,027
2018-08-15	2,029	2,194	2,008	2,173	353,700	2,173
2018-08-14	2,110	2,231	2,105	2,196	139,200	2,196
2018-08-13	2,150	2,198	2,077	2,091	115,900	2,091
2018-08-10	2,300	2,330	2,210	2,236	65,000	2,236
2018-08-09	2,230	2,290	2,161	2,285	167,900	2,285
2018-08-08	2,311	2,332	2,231	2,235	113,900	2,235
2018-08-07	2,261	2,345	2,256	2,329	52,400	2,329
2018-08-06	2,260	2,369	2,233	2,277	136,200	2,277
2018-08-03	2,470	2,471	2,269	2,295	289,300	2,295
2018-08-02	2,587	2,593	2,331	2,498	273,400	2,498
2018-08-01	2,702	2,715	2,560	2,643	170,000	2,643
2018-07-31	2,805	2,868	2,680	2,720	200,900	2,720
2018-07-30	2,740	2,866	2,726	2,824	243,800	2,824
2018-07-27	2,700	2,790	2,646	2,700	108,700	2,700
2018-07-26	2,740	2,743	2,650	2,688	170,800	2,688
2018-07-25	2,675	2,828	2,675	2,775	287,200	2,775
2018-07-24	2,550	2,699	2,520	2,650	386,700	2,650
2018-07-23	2,440	2,515	2,401	2,487	111,800	2,487
2018-07-20	2,398	2,472	2,368	2,470	124,900	2,470
2018-07-19	2,339	2,388	2,250	2,386	140,200	2,386
2018-07-18	2,349	2,349	2,230	2,314	248,900	2,314
2018-07-17	2,345	2,488	2,321	2,430	192,000	2,430
2018-07-13	2,351	2,364	2,276	2,309	94,000	2,309
2018-07-12	2,290	2,340	2,240	2,324	73,300	2,324
2018-07-11	2,291	2,343	2,170	2,300	158,700	2,300
2018-07-10	2,326	2,386	2,270	2,307	144,900	2,307
2018-07-09	2,164	2,468	2,153	2,276	210,600	2,276
2018-07-06	2,070	2,193	2,060	2,175	145,700	2,175
2018-07-05	2,111	2,123	2,010	2,047	141,200	2,047
2018-07-04	2,180	2,180	2,040	2,129	178,400	2,129
2018-07-03	2,342	2,400	2,157	2,188	158,700	2,188
2018-07-02	2,321	2,411	2,317	2,342	77,800	2,342
2018-06-29	2,335	2,377	2,280	2,316	74,200	2,316
2018-06-28	2,412	2,454	2,251	2,339	103,700	2,339
2018-06-27	2,324	2,445	2,323	2,414	80,400	2,414
2018-06-26	2,324	2,399	2,311	2,351	99,200	2,351
2018-06-25	2,524	2,535	2,329	2,353	282,100	2,353
2018-06-22	2,541	2,575	2,511	2,525	146,600	2,525
2018-06-21	2,677	2,700	2,590	2,591	154,300	2,591
2018-06-20	2,668	2,715	2,529	2,701	313,000	2,701
2018-06-19	2,814	2,883	2,655	2,700	264,100	2,700
2018-06-18	3,065	3,090	2,850	2,875	567,600	2,875
2018-06-15	3,315	3,320	3,135	3,180	226,500	3,180
2018-06-14	3,065	3,310	3,065	3,280	307,000	3,280
2018-06-13	3,025	3,115	2,934	3,080	177,000	3,080
2018-06-12	2,852	3,035	2,852	3,025	138,300	3,025
2018-06-11	2,864	2,890	2,830	2,853	72,800	2,853
2018-06-08	2,915	2,947	2,873	2,890	42,700	2,890
2018-06-07	2,834	2,944	2,805	2,933	118,500	2,933
2018-06-06	3,050	3,055	2,869	2,869	192,900	2,869
2018-06-05	3,025	3,080	3,010	3,080	75,500	3,080
2018-06-04	3,080	3,145	3,020	3,040	107,800	3,040
2018-06-01	2,960	3,085	2,960	3,050	117,900	3,050
2018-05-31	2,944	3,030	2,932	2,935	97,800	2,935
2018-05-30	2,975	2,975	2,877	2,902	169,100	2,902
2018-05-29	3,020	3,085	3,000	3,045	82,600	3,045
2018-05-28	3,050	3,125	3,000	3,020	139,000	3,020
2018-05-25	3,195	3,245	3,065	3,110	154,800	3,110
2018-05-24	3,330	3,340	3,210	3,230	94,200	3,230
2018-05-23	3,390	3,445	3,260	3,310	108,800	3,310
2018-05-22	3,130	3,375	3,125	3,370	186,700	3,370
2018-05-21	3,260	3,310	3,120	3,155	179,300	3,155
2018-05-18	3,330	3,435	3,260	3,260	145,400	3,260
2018-05-17	3,270	3,460	3,265	3,340	126,700	3,340
2018-05-16	3,335	3,365	3,210	3,275	195,400	3,275
2018-05-15	3,210	3,440	3,165	3,345	425,400	3,345
2018-05-14	3,710	3,735	3,500	3,630	263,300	3,630
2018-05-11	3,760	3,810	3,665	3,735	145,600	3,735
2018-05-10	3,625	3,830	3,605	3,755	235,500	3,755
2018-05-09	3,510	3,685	3,455	3,590	167,500	3,590
2018-05-08	3,420	3,530	3,370	3,480	103,800	3,480
2018-05-07	3,515	3,615	3,410	3,410	93,800	3,410
2018-05-02	3,405	3,560	3,345	3,515	151,400	3,515
2018-05-01	3,605	3,620	3,410	3,435	191,600	3,435
2018-04-27	3,710	3,720	3,545	3,630	153,700	3,630
2018-04-26	3,840	3,855	3,700	3,700	123,800	3,700
2018-04-25	3,800	3,940	3,755	3,820	320,400	3,820
2018-04-24	3,630	3,880	3,560	3,820	322,400	3,820
2018-04-23	3,545	3,655	3,415	3,550	267,200	3,550
2018-04-20	3,695	3,730	3,525	3,615	311,100	3,615
2018-04-19	4,040	4,145	3,565	3,705	378,000	3,705
2018-04-18	3,815	4,080	3,750	3,940	336,400	3,940
2018-04-17	4,275	4,320	3,525	3,745	928,900	3,745
2018-04-16	4,570	4,600	4,225	4,225	334,300	4,225
2018-04-13	4,640	4,800	4,600	4,625	216,900	4,625
2018-04-12	4,375	4,650	4,320	4,570	234,600	4,570
2018-04-11	4,500	4,660	4,355	4,355	253,000	4,355
2018-04-10	4,830	4,840	4,515	4,560	310,000	4,560
2018-04-09	4,825	4,900	4,720	4,770	254,500	4,770
2018-04-06	4,790	4,910	4,690	4,790	449,900	4,790
2018-04-05	4,600	4,830	4,520	4,785	355,800	4,785
2018-04-04	4,615	4,655	4,420	4,530	331,100	4,530
2018-04-03	4,185	4,575	4,150	4,565	395,900	4,565
2018-03-30	4,050	4,370	4,015	4,345	543,900	4,345
2018-03-29	4,040	4,135	3,950	4,000	223,800	4,000
2018-03-28	3,825	3,990	3,780	3,960	159,400	3,960
2018-03-27	3,990	3,995	3,850	3,890	195,700	3,890
2018-03-26	4,020	4,090	3,655	3,810	583,300	3,810
2018-03-23	4,020	4,195	3,985	4,085	405,300	4,085
2018-03-22	4,090	4,240	4,035	4,230	424,700	4,230
2018-03-20	3,740	4,075	3,730	4,020	321,000	4,020
2018-03-19	3,870	3,980	3,710	3,800	311,800	3,800
2018-03-16	4,075	4,075	3,925	3,995	230,700	3,995
2018-03-15	3,740	4,090	3,720	4,040	692,500	4,040
2018-03-14	3,630	3,785	3,585	3,780	240,400	3,780
2018-03-13	3,510	3,690	3,510	3,680	136,100	3,680
2018-03-12	3,635	3,645	3,460	3,550	177,400	3,550
2018-03-09	3,770	3,785	3,515	3,585	357,100	3,585
2018-03-08	3,760	3,850	3,585	3,710	498,300	3,710
2018-03-07	3,455	3,725	3,410	3,665	386,200	3,665
2018-03-06	3,510	3,550	3,425	3,480	159,200	3,480
2018-03-05	3,420	3,540	3,260	3,375	223,100	3,375
2018-03-02	3,275	3,495	3,260	3,420	189,000	3,420
2018-03-01	3,400	3,455	3,325	3,400	188,900	3,400
2018-02-28	3,505	3,595	3,455	3,470	220,600	3,470
2018-02-27	3,645	3,685	3,495	3,575	284,500	3,575
2018-02-26	3,570	3,715	3,430	3,615	707,100	3,615
2018-02-23	3,585	3,765	3,390	3,465	1,127,800	3,465
2018-02-22	3,150	3,575	3,120	3,470	1,239,200	3,470
2018-02-21	3,160	3,175	3,040	3,110	176,900	3,110
2018-02-20	3,165	3,180	3,005	3,160	221,100	3,160
2018-02-19	2,959	3,180	2,951	3,150	388,600	3,150
2018-02-16	2,681	2,912	2,679	2,900	343,900	2,900
2018-02-15	2,720	2,763	2,578	2,631	244,500	2,631
2018-02-14	2,722	2,815	2,610	2,687	290,800	2,687
2018-02-13	2,899	2,908	2,740	2,770	204,200	2,770
2018-02-09	2,641	2,794	2,610	2,779	325,300	2,779
2018-02-08	2,750	2,894	2,722	2,841	306,500	2,841
2018-02-07	3,080	3,095	2,685	2,685	532,000	2,685
2018-02-06	2,980	3,020	2,551	2,880	878,600	2,880
2018-02-05	3,100	3,300	3,070	3,245	506,400	3,245
2018-02-02	2,994	3,250	2,937	3,215	564,000	3,215
2018-02-01	3,155	3,190	2,956	3,030	833,900	3,030
2018-01-31	2,646	2,938	2,630	2,862	391,700	2,862
2018-01-30	2,930	2,948	2,624	2,701	438,900	2,701
2018-01-29	2,975	2,989	2,853	2,880	284,700	2,880
2018-01-26	3,160	3,220	2,893	2,993	430,500	2,993
2018-01-25	3,130	3,190	3,020	3,095	343,800	3,095
2018-01-24	3,150	3,420	3,100	3,185	877,400	3,185
2018-01-23	3,090	3,300	2,926	3,080	818,900	3,080
2018-01-22	3,095	3,425	3,040	3,160	1,836,700	3,160
2018-01-19	2,654	3,015	2,573	2,925	2,500,000	2,925
2018-01-18	2,401	2,859	2,375	2,540	2,046,400	2,540
2018-01-17	2,360	2,390	2,293	2,359	280,700	2,359
2018-01-16	2,390	2,430	2,266	2,355	415,000	2,355
2018-01-15	2,180	2,334	2,141	2,330	632,500	2,330
2018-01-12	2,110	2,220	2,094	2,130	298,600	2,130
2018-01-11	2,110	2,158	2,080	2,103	140,400	2,103
2018-01-10	2,030	2,160	2,030	2,120	259,500	2,120
2018-01-09	2,029	2,038	2,020	2,026	56,200	2,026
2018-01-05	2,030	2,041	2,013	2,016	73,800	2,016
2018-01-04	2,060	2,063	2,016	2,028	142,200	2,028

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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	31