6597 HPCシステムズ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,095	2,116	2,009	2,013	29,100	2,013
2022-12-29	1,989	2,070	1,981	2,051	30,400	2,051
2022-12-28	2,057	2,083	2,010	2,014	36,900	2,014
2022-12-27	2,095	2,098	2,045	2,070	32,100	2,070
2022-12-26	2,031	2,068	2,031	2,045	26,000	2,045
2022-12-23	2,041	2,088	2,026	2,071	26,500	2,071
2022-12-22	2,084	2,100	2,041	2,041	37,000	2,041
2022-12-21	2,059	2,079	2,016	2,059	34,200	2,059
2022-12-20	2,204	2,204	2,013	2,059	64,700	2,059
2022-12-19	2,200	2,273	2,200	2,215	25,500	2,215
2022-12-16	2,213	2,316	2,213	2,218	39,300	2,218
2022-12-15	2,223	2,261	2,191	2,248	20,600	2,248
2022-12-14	2,190	2,226	2,170	2,223	15,100	2,223
2022-12-13	2,174	2,215	2,174	2,206	20,000	2,206
2022-12-12	2,103	2,165	2,090	2,161	31,600	2,161
2022-12-09	2,094	2,145	2,061	2,144	24,300	2,144
2022-12-08	2,079	2,079	2,031	2,058	11,000	2,058
2022-12-07	2,055	2,110	2,040	2,095	14,700	2,095
2022-12-06	2,050	2,063	2,025	2,040	13,800	2,040
2022-12-05	2,167	2,171	2,059	2,069	24,200	2,069
2022-12-02	2,160	2,189	2,126	2,167	24,400	2,167
2022-12-01	2,217	2,222	2,145	2,155	25,300	2,155
2022-11-30	2,255	2,273	2,144	2,144	53,300	2,144
2022-11-29	2,122	2,290	2,101	2,274	71,000	2,274
2022-11-28	2,151	2,182	2,124	2,125	23,400	2,125
2022-11-25	2,136	2,159	2,113	2,151	27,000	2,151
2022-11-24	2,075	2,155	2,075	2,116	56,800	2,116
2022-11-22	2,064	2,133	2,064	2,073	27,900	2,073
2022-11-21	1,983	2,067	1,983	2,064	26,500	2,064
2022-11-18	1,986	2,015	1,963	1,983	40,000	1,983
2022-11-17	2,030	2,030	1,986	1,990	28,400	1,990
2022-11-16	1,986	2,059	1,952	2,040	48,400	2,040
2022-11-15	2,048	2,068	1,971	1,986	94,700	1,986
2022-11-14	2,138	2,200	2,120	2,179	74,400	2,179
2022-11-11	2,060	2,149	2,044	2,149	59,000	2,149
2022-11-10	2,015	2,035	2,006	2,008	17,900	2,008
2022-11-09	2,091	2,114	2,033	2,033	32,800	2,033
2022-11-08	2,072	2,134	2,065	2,099	28,200	2,099
2022-11-07	2,015	2,070	2,015	2,070	9,600	2,070
2022-11-04	2,013	2,023	2,002	2,012	11,300	2,012
2022-11-02	2,076	2,076	2,013	2,033	15,000	2,033
2022-11-01	2,046	2,085	2,046	2,060	14,700	2,060
2022-10-31	2,057	2,069	2,021	2,034	21,400	2,034
2022-10-28	2,030	2,058	2,012	2,038	10,100	2,038
2022-10-27	2,117	2,120	2,025	2,051	33,200	2,051
2022-10-26	2,150	2,185	2,117	2,117	30,000	2,117
2022-10-25	2,130	2,166	2,097	2,130	24,500	2,130
2022-10-24	2,202	2,202	2,124	2,124	21,400	2,124
2022-10-21	2,156	2,204	2,150	2,164	18,600	2,164
2022-10-20	2,163	2,163	2,130	2,147	14,400	2,147
2022-10-19	2,195	2,196	2,136	2,164	15,800	2,164
2022-10-18	2,170	2,190	2,128	2,179	29,300	2,179
2022-10-17	2,096	2,157	2,073	2,154	16,600	2,154
2022-10-14	2,162	2,162	2,100	2,110	24,200	2,110
2022-10-13	2,117	2,117	2,058	2,063	28,500	2,063
2022-10-12	2,233	2,233	2,100	2,117	55,400	2,117
2022-10-11	2,152	2,255	2,152	2,233	47,200	2,233
2022-10-07	2,165	2,209	2,142	2,192	30,900	2,192
2022-10-06	2,133	2,240	2,129	2,200	31,400	2,200
2022-10-05	2,200	2,229	2,140	2,155	31,500	2,155
2022-10-04	2,075	2,123	2,050	2,097	35,300	2,097
2022-10-03	1,975	2,041	1,925	2,040	33,400	2,040
2022-09-30	2,010	2,025	1,974	1,978	26,900	1,978
2022-09-29	2,005	2,047	1,991	2,017	37,600	2,017
2022-09-28	2,042	2,069	1,981	2,001	54,000	2,001
2022-09-27	2,043	2,077	2,023	2,054	66,200	2,054
2022-09-26	2,115	2,140	2,037	2,043	82,000	2,043
2022-09-22	2,161	2,224	2,146	2,190	38,000	2,190
2022-09-21	2,250	2,250	2,187	2,197	41,600	2,197
2022-09-20	2,281	2,330	2,260	2,269	23,300	2,269
2022-09-16	2,315	2,320	2,277	2,295	36,400	2,295
2022-09-15	2,396	2,400	2,340	2,340	45,100	2,340
2022-09-14	2,395	2,449	2,394	2,400	43,100	2,400
2022-09-13	2,519	2,525	2,455	2,458	22,300	2,458
2022-09-12	2,465	2,519	2,460	2,485	20,400	2,485
2022-09-09	2,535	2,535	2,430	2,434	70,500	2,434
2022-09-08	2,580	2,580	2,517	2,517	25,200	2,517
2022-09-07	2,612	2,612	2,540	2,540	29,100	2,540
2022-09-06	2,558	2,639	2,558	2,612	25,200	2,612
2022-09-05	2,555	2,594	2,508	2,583	35,400	2,583
2022-09-02	2,639	2,639	2,577	2,577	25,400	2,577
2022-09-01	2,586	2,644	2,585	2,639	41,500	2,639
2022-08-31	2,627	2,630	2,585	2,594	42,800	2,594
2022-08-30	2,612	2,657	2,612	2,640	23,000	2,640
2022-08-29	2,582	2,630	2,561	2,610	43,400	2,610
2022-08-26	2,710	2,724	2,663	2,667	40,300	2,667
2022-08-25	2,733	2,759	2,691	2,708	56,300	2,708
2022-08-24	2,675	2,718	2,651	2,699	38,700	2,699
2022-08-23	2,670	2,691	2,560	2,672	83,300	2,672
2022-08-22	2,679	2,699	2,644	2,645	57,400	2,645
2022-08-19	2,684	2,780	2,670	2,732	86,800	2,732
2022-08-18	2,671	2,678	2,603	2,657	61,700	2,657
2022-08-17	2,685	2,766	2,615	2,682	123,600	2,682
2022-08-16	2,695	2,758	2,635	2,687	157,800	2,687
2022-08-15	2,969	2,969	2,611	2,655	399,400	2,655
2022-08-12	3,230	3,235	3,090	3,160	88,200	3,160
2022-08-10	3,320	3,335	3,170	3,215	56,200	3,215
2022-08-09	3,350	3,410	3,310	3,390	47,900	3,390
2022-08-08	3,270	3,360	3,260	3,350	38,900	3,350
2022-08-05	3,370	3,370	3,215	3,270	83,300	3,270
2022-08-04	3,485	3,530	3,395	3,405	63,800	3,405
2022-08-03	3,305	3,495	3,270	3,430	91,500	3,430
2022-08-02	3,220	3,345	3,205	3,305	79,300	3,305
2022-08-01	3,240	3,275	3,165	3,220	26,200	3,220
2022-07-29	3,255	3,300	3,205	3,235	50,300	3,235
2022-07-28	3,265	3,310	3,165	3,210	70,300	3,210
2022-07-27	3,140	3,180	3,095	3,145	40,200	3,145
2022-07-26	3,130	3,235	3,035	3,180	80,900	3,180
2022-07-25	3,045	3,130	2,973	3,100	74,900	3,100
2022-07-22	3,000	3,105	2,952	3,045	99,500	3,045
2022-07-21	2,770	2,944	2,770	2,931	41,400	2,931
2022-07-20	2,755	2,848	2,755	2,786	25,900	2,786
2022-07-19	2,716	2,741	2,671	2,722	15,700	2,722
2022-07-15	2,785	2,848	2,715	2,715	41,900	2,715
2022-07-14	2,886	2,980	2,831	2,831	80,400	2,831
2022-07-13	2,850	2,887	2,740	2,760	40,800	2,760
2022-07-12	2,665	2,829	2,651	2,819	71,800	2,819
2022-07-11	2,592	2,709	2,592	2,665	32,900	2,665
2022-07-08	2,563	2,626	2,547	2,582	22,400	2,582
2022-07-07	2,553	2,621	2,532	2,556	16,300	2,556
2022-07-06	2,515	2,590	2,515	2,575	22,600	2,575
2022-07-05	2,554	2,629	2,487	2,525	27,200	2,525
2022-07-04	2,482	2,577	2,480	2,547	31,100	2,547
2022-07-01	2,517	2,640	2,504	2,515	72,500	2,515
2022-06-30	2,525	2,548	2,490	2,523	31,700	2,523
2022-06-29	2,605	2,605	2,538	2,548	22,200	2,548
2022-06-28	2,648	2,740	2,606	2,606	44,800	2,606
2022-06-27	2,698	2,732	2,641	2,648	25,000	2,648
2022-06-24	2,585	2,688	2,585	2,687	31,400	2,687
2022-06-23	2,613	2,635	2,555	2,624	11,100	2,624
2022-06-22	2,699	2,699	2,594	2,613	11,400	2,613
2022-06-21	2,550	2,657	2,550	2,642	33,000	2,642
2022-06-20	2,530	2,590	2,479	2,535	24,100	2,535
2022-06-17	2,511	2,605	2,477	2,530	51,800	2,530
2022-06-16	2,745	2,782	2,615	2,648	73,700	2,648
2022-06-15	2,600	2,625	2,470	2,501	30,200	2,501
2022-06-14	2,510	2,588	2,451	2,586	32,200	2,586
2022-06-13	2,575	2,599	2,522	2,544	31,800	2,544
2022-06-10	2,594	2,680	2,543	2,675	40,000	2,675
2022-06-09	2,674	2,798	2,626	2,644	50,400	2,644
2022-06-08	2,628	2,656	2,567	2,640	28,900	2,640
2022-06-07	2,690	2,724	2,611	2,617	45,300	2,617
2022-06-06	2,498	2,680	2,495	2,654	55,600	2,654
2022-06-03	2,478	2,540	2,432	2,515	42,500	2,515
2022-06-02	2,478	2,478	2,399	2,448	20,400	2,448
2022-06-01	2,500	2,540	2,433	2,458	66,600	2,458
2022-05-31	2,231	2,500	2,218	2,469	135,600	2,469
2022-05-30	2,180	2,243	2,145	2,231	28,200	2,231
2022-05-27	2,124	2,187	2,118	2,140	28,300	2,140
2022-05-26	2,105	2,178	2,105	2,166	12,800	2,166
2022-05-25	2,196	2,250	2,196	2,235	15,700	2,235
2022-05-24	2,232	2,232	2,163	2,170	15,300	2,170
2022-05-23	2,196	2,250	2,196	2,235	15,700	2,235
2022-05-20	2,273	2,290	2,105	2,196	36,600	2,196
2022-05-19	2,124	2,277	2,110	2,240	33,900	2,240
2022-05-18	2,285	2,314	2,182	2,235	61,500	2,235
2022-05-17	1,961	2,268	1,961	2,256	111,200	2,256
2022-05-16	1,810	2,080	1,810	1,985	63,200	1,985
2022-05-13	1,673	1,763	1,670	1,723	34,100	1,723
2022-05-12	1,710	1,745	1,656	1,657	40,100	1,657
2022-05-11	1,691	1,816	1,691	1,796	15,800	1,796
2022-05-10	1,688	1,730	1,652	1,713	39,100	1,713
2022-05-09	1,801	1,841	1,750	1,750	77,800	1,750
2022-05-06	1,855	1,878	1,816	1,851	24,100	1,851
2022-05-02	1,907	1,939	1,863	1,864	28,100	1,864
2022-04-28	1,913	1,979	1,913	1,947	16,000	1,947
2022-04-27	1,917	1,955	1,902	1,935	35,500	1,935
2022-04-26	2,005	2,005	1,910	1,965	18,500	1,965
2022-04-25	1,980	2,000	1,947	1,965	21,500	1,965
2022-04-22	1,941	2,020	1,901	1,998	30,100	1,998
2022-04-21	2,051	2,100	1,976	1,981	59,900	1,981
2022-04-20	2,092	2,092	2,050	2,050	11,700	2,050
2022-04-19	2,094	2,100	2,058	2,080	8,100	2,080
2022-04-18	2,067	2,120	2,031	2,069	14,700	2,069
2022-04-15	2,051	2,095	2,026	2,090	13,200	2,090
2022-04-14	2,144	2,159	2,088	2,089	16,700	2,089
2022-04-13	2,044	2,128	2,042	2,120	34,300	2,120
2022-04-12	2,032	2,065	2,001	2,008	26,700	2,008
2022-04-11	2,033	2,079	1,992	2,076	33,800	2,076
2022-04-08	2,128	2,165	2,034	2,053	63,800	2,053
2022-04-07	2,172	2,320	2,077	2,108	183,400	2,108
2022-04-06	2,153	2,188	2,101	2,163	54,300	2,163
2022-04-05	2,267	2,325	2,175	2,203	116,700	2,203
2022-04-04	2,375	2,468	2,230	2,261	203,500	2,261
2022-04-01	2,306	2,327	2,198	2,249	221,000	2,249
2022-03-31	2,218	2,269	2,096	2,143	80,800	2,143
2022-03-30	2,047	2,252	2,022	2,202	112,100	2,202
2022-03-29	1,941	1,977	1,891	1,953	37,600	1,953
2022-03-28	1,931	1,931	1,819	1,867	41,300	1,867
2022-03-25	1,930	1,936	1,879	1,925	24,200	1,925
2022-03-24	1,930	1,939	1,871	1,917	24,200	1,917
2022-03-23	1,900	1,957	1,885	1,945	31,100	1,945
2022-03-22	1,890	1,901	1,813	1,821	40,300	1,821
2022-03-18	1,777	1,889	1,777	1,888	43,700	1,888
2022-03-17	1,828	1,856	1,779	1,810	40,200	1,810
2022-03-16	1,817	1,830	1,747	1,761	41,500	1,761
2022-03-15	1,676	1,796	1,676	1,759	40,300	1,759
2022-03-14	1,635	1,761	1,610	1,692	56,600	1,692
2022-03-11	1,709	1,730	1,606	1,635	57,800	1,635
2022-03-10	1,650	1,726	1,650	1,718	58,000	1,718
2022-03-09	1,586	1,638	1,558	1,598	35,100	1,598
2022-03-08	1,630	1,691	1,582	1,582	42,800	1,582
2022-03-07	1,614	1,658	1,604	1,627	67,200	1,627
2022-03-04	1,772	1,772	1,701	1,734	53,500	1,734
2022-03-03	1,980	2,015	1,823	1,823	92,600	1,823
2022-03-02	1,967	1,995	1,880	1,950	74,800	1,950
2022-03-01	1,900	2,018	1,890	1,970	87,900	1,970
2022-02-28	1,783	1,844	1,740	1,820	43,200	1,820
2022-02-25	1,612	1,780	1,609	1,769	90,800	1,769
2022-02-24	1,628	1,636	1,551	1,572	43,600	1,572
2022-02-22	1,672	1,729	1,627	1,632	43,200	1,632
2022-02-21	1,714	1,717	1,657	1,684	32,500	1,684
2022-02-18	1,681	1,753	1,667	1,731	47,000	1,731
2022-02-17	1,786	1,825	1,724	1,749	62,100	1,749
2022-02-16	1,719	1,829	1,715	1,750	122,500	1,750
2022-02-15	1,681	1,681	1,613	1,624	97,200	1,624
2022-02-14	1,750	1,786	1,669	1,696	192,600	1,696
2022-02-10	2,072	2,117	2,050	2,090	69,400	2,090
2022-02-09	2,018	2,057	2,000	2,042	32,800	2,042
2022-02-08	1,997	2,044	1,975	1,990	39,400	1,990
2022-02-07	2,079	2,079	1,963	1,995	57,800	1,995
2022-02-04	2,031	2,071	1,990	2,053	64,000	2,053
2022-02-03	2,150	2,156	2,051	2,077	46,100	2,077
2022-02-02	2,095	2,140	2,066	2,121	36,100	2,121
2022-02-01	2,050	2,184	2,044	2,068	82,700	2,068
2022-01-31	1,969	2,017	1,949	2,000	73,000	2,000
2022-01-28	1,941	1,995	1,909	1,929	56,800	1,929
2022-01-27	2,067	2,074	1,908	1,933	79,200	1,933
2022-01-26	2,050	2,100	2,020	2,063	37,800	2,063
2022-01-25	2,179	2,244	2,036	2,055	65,300	2,055
2022-01-24	2,145	2,204	2,096	2,181	45,400	2,181
2022-01-21	2,139	2,157	2,106	2,145	31,300	2,145
2022-01-20	2,140	2,229	2,131	2,208	58,200	2,208
2022-01-19	2,200	2,233	2,150	2,170	99,000	2,170
2022-01-18	2,275	2,340	2,250	2,265	42,900	2,265
2022-01-17	2,307	2,340	2,286	2,287	49,000	2,287
2022-01-14	2,366	2,366	2,288	2,332	77,600	2,332
2022-01-13	2,499	2,506	2,406	2,414	42,200	2,414
2022-01-12	2,523	2,545	2,478	2,492	26,700	2,492
2022-01-11	2,488	2,512	2,435	2,473	39,800	2,473
2022-01-07	2,550	2,587	2,456	2,510	81,800	2,510
2022-01-06	2,647	2,650	2,523	2,547	105,900	2,547
2022-01-05	2,792	2,799	2,683	2,723	123,200	2,723
2022-01-04	2,898	2,898	2,755	2,810	58,500	2,810

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