6597 HPCシステムズ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,470	2,577	2,468	2,566	63,400	2,566
2020-12-29	2,501	2,572	2,475	2,480	49,400	2,480
2020-12-28	2,501	2,680	2,491	2,513	134,900	2,513
2020-12-25	2,444	2,517	2,444	2,501	49,200	2,501
2020-12-24	2,431	2,516	2,431	2,469	53,300	2,469
2020-12-23	2,420	2,493	2,420	2,465	39,500	2,465
2020-12-22	2,540	2,563	2,415	2,430	70,700	2,430
2020-12-21	2,600	2,600	2,550	2,579	30,500	2,579
2020-12-18	2,606	2,615	2,578	2,582	22,700	2,582
2020-12-17	2,524	2,609	2,502	2,609	62,100	2,609
2020-12-16	2,505	2,546	2,490	2,505	39,100	2,505
2020-12-15	2,585	2,585	2,512	2,523	51,300	2,523
2020-12-14	2,625	2,631	2,572	2,579	42,400	2,579
2020-12-11	2,638	2,650	2,591	2,615	33,300	2,615
2020-12-10	2,598	2,676	2,583	2,589	44,600	2,589
2020-12-09	2,616	2,673	2,610	2,611	35,900	2,611
2020-12-08	2,600	2,680	2,575	2,625	46,900	2,625
2020-12-07	2,665	2,675	2,580	2,605	51,300	2,605
2020-12-04	2,601	2,634	2,560	2,626	60,700	2,626
2020-12-03	2,718	2,729	2,616	2,616	93,300	2,616
2020-12-02	2,652	2,715	2,649	2,694	144,500	2,694
2020-12-01	2,621	2,670	2,584	2,626	139,600	2,626
2020-11-30	2,610	2,666	2,585	2,614	142,400	2,614
2020-11-27	2,494	2,583	2,478	2,560	142,700	2,560
2020-11-26	2,444	2,491	2,436	2,467	36,600	2,467
2020-11-25	2,540	2,551	2,456	2,466	67,900	2,466
2020-11-24	2,536	2,579	2,504	2,560	76,400	2,560
2020-11-20	2,502	2,560	2,457	2,523	110,000	2,523
2020-11-19	2,422	2,520	2,381	2,502	85,700	2,502
2020-11-18	2,470	2,527	2,428	2,434	96,200	2,434
2020-11-17	2,511	2,530	2,468	2,497	92,600	2,497
2020-11-16	2,498	2,550	2,465	2,533	161,600	2,533
2020-11-13	2,298	2,460	2,252	2,412	263,000	2,412
2020-11-12	2,500	2,500	2,439	2,451	89,200	2,451
2020-11-11	2,346	2,498	2,314	2,476	110,300	2,476
2020-11-10	2,446	2,455	2,342	2,368	73,900	2,368
2020-11-09	2,445	2,480	2,418	2,455	47,900	2,455
2020-11-06	2,487	2,487	2,418	2,435	48,200	2,435
2020-11-05	2,415	2,475	2,388	2,453	106,300	2,453
2020-11-04	2,311	2,408	2,304	2,379	96,000	2,379
2020-11-02	2,278	2,302	2,222	2,255	67,500	2,255
2020-10-30	2,379	2,385	2,270	2,278	88,000	2,278
2020-10-29	2,280	2,386	2,276	2,350	69,600	2,350
2020-10-28	2,388	2,437	2,306	2,350	56,500	2,350
2020-10-27	2,258	2,384	2,256	2,366	84,900	2,366
2020-10-26	2,400	2,439	2,334	2,337	76,100	2,337
2020-10-23	2,510	2,510	2,380	2,421	150,700	2,421
2020-10-22	2,620	2,622	2,504	2,505	117,200	2,505
2020-10-21	2,539	2,623	2,501	2,608	133,300	2,608
2020-10-20	2,548	2,587	2,489	2,540	103,900	2,540
2020-10-19	2,505	2,595	2,486	2,557	131,400	2,557
2020-10-16	2,583	2,604	2,486	2,538	194,700	2,538
2020-10-15	2,710	2,710	2,592	2,603	242,700	2,603
2020-10-14	2,760	2,790	2,698	2,705	176,000	2,705
2020-10-13	2,818	2,865	2,750	2,751	239,300	2,751
2020-10-12	2,780	2,850	2,741	2,779	308,900	2,779
2020-10-09	2,648	2,735	2,602	2,723	322,200	2,723
2020-10-08	2,631	2,703	2,590	2,668	319,200	2,668
2020-10-07	2,736	2,742	2,615	2,645	453,800	2,645
2020-10-06	2,822	2,832	2,705	2,785	393,600	2,785
2020-10-05	2,783	2,933	2,698	2,788	704,000	2,788
2020-10-02	2,821	2,867	2,594	2,615	688,400	2,615
2020-09-30	2,575	2,698	2,556	2,680	401,000	2,680
2020-09-29	2,458	2,595	2,426	2,547	374,600	2,547
2020-09-28	2,444	2,473	2,340	2,369	249,900	2,369
2020-09-25	2,385	2,392	2,315	2,330	112,700	2,330
2020-09-24	2,500	2,500	2,340	2,347	229,800	2,347
2020-09-23	2,380	2,517	2,380	2,505	282,700	2,505
2020-09-18	2,315	2,338	2,282	2,337	87,400	2,337
2020-09-17	2,358	2,358	2,280	2,290	114,300	2,290
2020-09-16	2,217	2,361	2,217	2,359	139,200	2,359
2020-09-15	2,238	2,238	2,184	2,210	75,000	2,210
2020-09-14	2,210	2,245	2,161	2,234	67,900	2,234
2020-09-11	2,176	2,203	2,125	2,200	65,500	2,200
2020-09-10	2,188	2,206	2,127	2,131	89,100	2,131
2020-09-09	2,191	2,211	2,156	2,179	96,700	2,179
2020-09-08	2,219	2,248	2,171	2,241	112,000	2,241
2020-09-07	2,300	2,300	2,195	2,219	114,600	2,219
2020-09-04	2,224	2,329	2,200	2,311	186,500	2,311
2020-09-03	2,360	2,375	2,291	2,303	108,000	2,303
2020-09-02	2,418	2,446	2,346	2,351	93,000	2,351
2020-09-01	2,401	2,439	2,385	2,427	100,300	2,427
2020-08-31	2,313	2,365	2,298	2,362	77,400	2,362
2020-08-28	2,332	2,385	2,220	2,265	200,100	2,265
2020-08-27	2,430	2,430	2,321	2,330	143,500	2,330
2020-08-26	2,415	2,444	2,351	2,417	196,600	2,417
2020-08-25	2,509	2,530	2,411	2,413	163,500	2,413
2020-08-24	2,514	2,514	2,411	2,493	169,500	2,493
2020-08-21	2,570	2,584	2,513	2,531	98,000	2,531
2020-08-20	2,657	2,660	2,560	2,567	137,700	2,567
2020-08-19	2,660	2,698	2,633	2,671	57,400	2,671
2020-08-18	2,648	2,709	2,586	2,660	95,500	2,660
2020-08-17	2,609	2,666	2,533	2,648	117,700	2,648
2020-08-14	2,651	2,660	2,564	2,604	122,500	2,604
2020-08-13	2,711	2,835	2,622	2,673	390,700	2,673
2020-08-12	2,650	2,787	2,622	2,775	193,200	2,775
2020-08-11	2,612	2,677	2,568	2,665	84,300	2,665
2020-08-07	2,608	2,672	2,535	2,583	67,800	2,583
2020-08-06	2,710	2,728	2,586	2,618	102,100	2,618
2020-08-05	2,500	2,690	2,497	2,687	105,200	2,687
2020-08-04	2,527	2,550	2,506	2,531	52,400	2,531
2020-08-03	2,510	2,576	2,482	2,510	71,100	2,510
2020-07-31	2,600	2,664	2,467	2,490	137,200	2,490
2020-07-30	2,620	2,620	2,520	2,616	80,500	2,616
2020-07-29	2,608	2,657	2,560	2,595	99,000	2,595
2020-07-28	2,607	2,697	2,589	2,637	137,700	2,637
2020-07-27	2,581	2,654	2,560	2,606	127,500	2,606
2020-07-22	2,570	2,658	2,480	2,651	213,500	2,651
2020-07-21	2,789	2,820	2,573	2,579	658,300	2,579
2020-07-20	2,433	2,490	2,364	2,411	113,100	2,411
2020-07-17	2,571	2,580	2,432	2,460	163,800	2,460
2020-07-16	2,631	2,694	2,582	2,582	120,600	2,582
2020-07-15	2,628	2,660	2,497	2,645	213,300	2,645
2020-07-14	2,690	2,713	2,570	2,591	258,700	2,591
2020-07-13	2,630	2,770	2,609	2,769	171,400	2,769
2020-07-10	2,735	2,745	2,611	2,611	194,000	2,611
2020-07-09	2,850	2,850	2,723	2,736	170,000	2,736
2020-07-08	2,797	2,862	2,761	2,821	108,700	2,821
2020-07-07	2,830	2,862	2,730	2,826	156,600	2,826
2020-07-06	2,910	2,950	2,807	2,829	250,200	2,829
2020-07-03	2,637	2,750	2,625	2,736	205,400	2,736
2020-07-02	2,900	2,923	2,570	2,587	393,400	2,587
2020-07-01	2,932	3,135	2,853	2,862	262,500	2,862
2020-06-30	3,120	3,220	2,798	2,964	430,100	2,964
2020-06-29	3,375	3,395	2,900	3,050	330,800	3,050
2020-06-26	3,425	3,540	3,175	3,325	480,600	3,325
2020-06-25	3,170	3,375	2,970	3,375	525,900	3,375
2020-06-24	3,035	3,305	2,950	3,225	839,400	3,225
2020-06-23	2,880	2,977	2,760	2,882	762,500	2,882
2020-06-22	2,509	2,646	2,496	2,630	299,900	2,630
2020-06-19	2,398	2,505	2,369	2,496	240,600	2,496
2020-06-18	2,376	2,393	2,322	2,392	68,800	2,392
2020-06-17	2,264	2,417	2,236	2,395	211,900	2,395
2020-06-16	2,145	2,282	2,135	2,216	96,800	2,216
2020-06-15	2,246	2,280	2,034	2,051	154,300	2,051
2020-06-12	2,153	2,255	2,115	2,231	158,500	2,231
2020-06-11	2,328	2,426	2,300	2,303	150,700	2,303
2020-06-10	2,286	2,357	2,271	2,328	75,700	2,328
2020-06-09	2,336	2,359	2,279	2,286	73,400	2,286
2020-06-08	2,380	2,413	2,312	2,335	87,200	2,335
2020-06-05	2,295	2,378	2,260	2,378	90,300	2,378
2020-06-04	2,406	2,420	2,261	2,295	174,300	2,295
2020-06-03	2,484	2,535	2,366	2,380	163,800	2,380
2020-06-02	2,480	2,540	2,425	2,473	130,600	2,473
2020-06-01	2,362	2,490	2,355	2,470	252,500	2,470
2020-05-29	2,220	2,362	2,205	2,334	132,800	2,334
2020-05-28	2,270	2,288	2,159	2,232	108,800	2,232
2020-05-27	2,316	2,318	2,178	2,220	123,600	2,220
2020-05-26	2,357	2,382	2,283	2,315	109,600	2,315
2020-05-25	2,360	2,428	2,310	2,360	170,500	2,360
2020-05-22	2,300	2,318	2,222	2,272	103,700	2,272
2020-05-21	2,346	2,480	2,220	2,316	332,900	2,316
2020-05-20	2,168	2,296	2,161	2,292	186,900	2,292
2020-05-19	2,118	2,169	2,068	2,132	149,800	2,132
2020-05-18	1,940	2,108	1,920	2,107	181,800	2,107
2020-05-15	1,840	1,909	1,840	1,888	149,300	1,888
2020-05-14	1,991	2,010	1,800	1,800	443,500	1,800
2020-05-13	2,165	2,221	2,102	2,115	285,400	2,115
2020-05-12	2,150	2,328	2,125	2,279	208,900	2,279
2020-05-11	2,155	2,175	2,107	2,150	86,900	2,150
2020-05-08	2,185	2,187	2,075	2,148	111,700	2,148
2020-05-07	2,161	2,227	2,130	2,165	134,100	2,165
2020-05-01	2,035	2,152	2,007	2,131	142,900	2,131
2020-04-30	2,177	2,234	2,039	2,072	176,800	2,072
2020-04-28	2,033	2,180	2,020	2,124	184,800	2,124
2020-04-27	2,047	2,049	2,005	2,031	89,700	2,031
2020-04-24	2,011	2,044	1,972	2,000	115,000	2,000
2020-04-23	2,093	2,105	2,021	2,027	130,500	2,027
2020-04-22	2,129	2,129	1,990	2,030	239,000	2,030
2020-04-21	2,330	2,339	2,057	2,155	320,600	2,155
2020-04-20	2,089	2,390	2,066	2,390	466,200	2,390
2020-04-17	2,106	2,114	1,970	1,990	131,300	1,990
2020-04-16	1,998	2,050	1,970	2,040	103,000	2,040
2020-04-15	2,055	2,132	1,964	1,970	256,500	1,970
2020-04-14	1,939	2,027	1,920	1,972	155,700	1,972
2020-04-13	1,912	1,946	1,853	1,878	116,700	1,878
2020-04-10	2,027	2,119	1,915	1,951	368,300	1,951
2020-04-09	1,755	1,871	1,740	1,867	90,500	1,867
2020-04-08	1,700	1,816	1,619	1,749	105,900	1,749
2020-04-07	1,740	1,749	1,634	1,701	50,400	1,701
2020-04-06	1,531	1,680	1,520	1,678	41,500	1,678
2020-04-03	1,653	1,655	1,520	1,530	39,500	1,530
2020-04-02	1,510	1,610	1,500	1,605	66,100	1,605
2020-04-01	1,576	1,600	1,502	1,532	44,800	1,532
2020-03-31	1,640	1,716	1,578	1,585	45,100	1,585
2020-03-30	1,530	1,619	1,530	1,602	70,300	1,602
2020-03-27	1,593	1,599	1,502	1,558	56,100	1,558
2020-03-26	1,553	1,647	1,524	1,553	84,900	1,553
2020-03-25	1,730	1,749	1,567	1,673	132,200	1,673
2020-03-24	1,564	1,685	1,540	1,610	134,800	1,610
2020-03-23	1,318	1,565	1,298	1,465	132,200	1,465
2020-03-19	1,414	1,437	1,280	1,318	117,700	1,318
2020-03-18	1,420	1,504	1,321	1,324	109,500	1,324
2020-03-17	1,268	1,499	1,268	1,381	119,400	1,381
2020-03-16	1,300	1,465	1,224	1,328	174,100	1,328
2020-03-13	1,233	1,348	1,200	1,208	197,300	1,208
2020-03-12	1,500	1,579	1,440	1,440	115,200	1,440
2020-03-11	1,690	1,753	1,535	1,541	137,100	1,541
2020-03-10	1,481	1,717	1,420	1,660	166,100	1,660
2020-03-09	1,675	1,675	1,461	1,520	170,500	1,520
2020-03-06	1,850	1,859	1,718	1,738	82,100	1,738
2020-03-05	1,950	1,964	1,861	1,867	77,600	1,867
2020-03-04	1,754	1,940	1,754	1,879	95,300	1,879
2020-03-03	1,936	1,945	1,753	1,790	112,400	1,790
2020-03-02	1,700	1,900	1,700	1,845	164,900	1,845
2020-02-28	1,732	1,764	1,656	1,684	175,100	1,684
2020-02-27	1,904	1,929	1,796	1,836	119,000	1,836
2020-02-26	1,940	1,949	1,833	1,904	121,600	1,904
2020-02-25	1,802	1,920	1,802	1,879	114,300	1,879
2020-02-21	2,030	2,040	2,001	2,006	49,100	2,006
2020-02-20	2,130	2,143	2,009	2,034	94,900	2,034
2020-02-19	2,075	2,120	2,069	2,108	56,500	2,108
2020-02-18	2,075	2,152	2,019	2,032	111,300	2,032
2020-02-17	2,095	2,125	2,025	2,085	113,100	2,085
2020-02-14	2,214	2,245	2,054	2,064	381,800	2,064
2020-02-13	2,344	2,388	2,281	2,375	136,500	2,375
2020-02-12	2,270	2,330	2,238	2,325	101,000	2,325
2020-02-10	2,270	2,307	2,230	2,242	91,800	2,242
2020-02-07	2,390	2,397	2,291	2,295	186,800	2,295
2020-02-06	2,316	2,435	2,290	2,432	242,600	2,432
2020-02-05	2,409	2,416	2,252	2,280	248,900	2,280
2020-02-04	2,265	2,438	2,262	2,387	237,800	2,387
2020-02-03	2,167	2,344	2,153	2,312	316,200	2,312
2020-01-31	2,438	2,500	2,237	2,267	367,500	2,267
2020-01-30	2,535	2,622	2,278	2,405	520,400	2,405
2020-01-29	2,942	2,974	2,618	2,631	280,200	2,631
2020-01-28	2,757	2,949	2,757	2,941	141,200	2,941
2020-01-27	2,742	2,845	2,722	2,812	139,500	2,812
2020-01-24	2,930	2,933	2,800	2,842	173,700	2,842
2020-01-23	2,983	3,025	2,922	2,922	105,100	2,922
2020-01-22	2,928	3,035	2,906	3,030	139,500	3,030
2020-01-21	2,902	2,984	2,853	2,946	219,400	2,946
2020-01-20	3,150	3,160	2,880	2,969	484,200	2,969
2020-01-17	3,040	3,230	2,996	3,170	354,700	3,170
2020-01-16	3,205	3,310	3,045	3,095	520,100	3,095
2020-01-15	2,981	3,200	2,888	3,165	413,300	3,165
2020-01-14	2,860	3,050	2,780	2,979	417,500	2,979
2020-01-10	2,900	2,975	2,800	2,860	382,500	2,860
2020-01-09	3,130	3,130	2,900	2,985	642,900	2,985
2020-01-08	2,850	3,140	2,701	3,050	735,000	3,050
2020-01-07	2,960	3,075	2,730	2,859	954,800	2,859
2020-01-06	2,525	2,786	2,505	2,760	487,000	2,760

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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