6597 HPCシステムズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,220	2,276	2,179	2,239	75,200	2,239
2023-12-28	2,164	2,220	2,150	2,220	55,400	2,220
2023-12-27	2,050	2,206	2,050	2,170	95,200	2,170
2023-12-26	1,984	2,104	1,984	2,050	49,600	2,050
2023-12-25	2,071	2,078	1,953	1,985	114,000	1,985
2023-12-22	2,055	2,111	2,055	2,078	40,600	2,078
2023-12-21	2,090	2,113	2,056	2,058	43,100	2,058
2023-12-20	2,177	2,190	2,121	2,143	59,300	2,143
2023-12-19	2,176	2,196	2,131	2,177	71,300	2,177
2023-12-18	2,095	2,185	2,036	2,166	105,900	2,166
2023-12-15	2,050	2,103	2,037	2,087	56,900	2,087
2023-12-14	2,120	2,159	2,050	2,050	79,700	2,050
2023-12-13	2,141	2,168	2,094	2,120	67,000	2,120
2023-12-12	2,220	2,222	2,078	2,121	205,600	2,121
2023-12-11	2,028	2,181	2,007	2,103	246,700	2,103
2023-12-08	2,010	2,034	1,959	2,013	227,600	2,013
2023-12-07	2,110	2,141	2,031	2,063	285,100	2,063
2023-12-06	2,225	2,298	2,100	2,174	894,400	2,174
2023-12-05	1,947	2,231	1,933	2,177	1,483,300	2,177
2023-12-04	1,813	1,948	1,792	1,927	313,300	1,927
2023-12-01	1,691	1,705	1,676	1,676	19,800	1,676
2023-11-30	1,651	1,693	1,630	1,693	31,200	1,693
2023-11-29	1,631	1,671	1,630	1,665	16,400	1,665
2023-11-28	1,667	1,682	1,633	1,633	22,700	1,633
2023-11-27	1,702	1,724	1,668	1,668	15,900	1,668
2023-11-24	1,720	1,737	1,702	1,702	9,100	1,702
2023-11-22	1,743	1,765	1,694	1,718	38,000	1,718
2023-11-21	1,788	1,788	1,721	1,774	28,900	1,774
2023-11-20	1,796	1,805	1,772	1,785	19,500	1,785
2023-11-17	1,770	1,796	1,752	1,796	25,000	1,796
2023-11-16	1,778	1,809	1,751	1,771	31,400	1,771
2023-11-15	1,736	1,804	1,718	1,782	45,200	1,782
2023-11-14	1,731	1,745	1,666	1,716	34,000	1,716
2023-11-13	1,797	1,797	1,764	1,770	34,400	1,770
2023-11-10	1,755	1,786	1,745	1,774	28,700	1,774
2023-11-09	1,757	1,769	1,737	1,751	19,900	1,751
2023-11-08	1,784	1,793	1,744	1,770	21,400	1,770
2023-11-07	1,766	1,786	1,744	1,782	23,600	1,782
2023-11-06	1,720	1,789	1,720	1,762	34,100	1,762
2023-11-02	1,675	1,714	1,670	1,704	17,800	1,704
2023-11-01	1,719	1,719	1,675	1,675	10,300	1,675
2023-10-31	1,671	1,710	1,655	1,707	18,600	1,707
2023-10-30	1,694	1,715	1,674	1,679	16,900	1,679
2023-10-27	1,679	1,696	1,655	1,696	13,800	1,696
2023-10-26	1,680	1,696	1,647	1,657	13,800	1,657
2023-10-25	1,699	1,719	1,666	1,680	13,700	1,680
2023-10-24	1,626	1,698	1,619	1,696	22,700	1,696
2023-10-23	1,665	1,718	1,599	1,630	39,000	1,630
2023-10-20	1,685	1,709	1,655	1,695	27,500	1,695
2023-10-19	1,654	1,695	1,643	1,687	25,800	1,687
2023-10-18	1,615	1,660	1,615	1,660	17,200	1,660
2023-10-17	1,575	1,634	1,575	1,615	18,600	1,615
2023-10-16	1,606	1,606	1,559	1,567	29,300	1,567
2023-10-13	1,632	1,654	1,614	1,614	18,900	1,614
2023-10-12	1,643	1,665	1,613	1,650	23,100	1,650
2023-10-11	1,621	1,644	1,614	1,635	29,100	1,635
2023-10-10	1,643	1,643	1,616	1,629	13,400	1,629
2023-10-06	1,623	1,633	1,592	1,616	14,600	1,616
2023-10-05	1,565	1,626	1,562	1,613	41,100	1,613
2023-10-04	1,556	1,590	1,536	1,540	39,000	1,540
2023-10-03	1,652	1,652	1,565	1,565	57,200	1,565
2023-10-02	1,696	1,713	1,653	1,653	25,500	1,653
2023-09-29	1,690	1,696	1,676	1,685	17,600	1,685
2023-09-28	1,694	1,694	1,651	1,674	17,900	1,674
2023-09-27	1,660	1,685	1,660	1,685	13,900	1,685
2023-09-26	1,710	1,710	1,671	1,671	14,400	1,671
2023-09-25	1,698	1,727	1,698	1,701	16,400	1,701
2023-09-22	1,650	1,715	1,633	1,695	31,800	1,695
2023-09-21	1,711	1,711	1,634	1,663	52,900	1,663
2023-09-20	1,697	1,725	1,697	1,712	23,600	1,712
2023-09-19	1,684	1,702	1,676	1,685	14,300	1,685
2023-09-15	1,695	1,695	1,655	1,679	23,200	1,679
2023-09-14	1,682	1,698	1,670	1,680	19,000	1,680
2023-09-13	1,679	1,681	1,657	1,681	11,000	1,681
2023-09-12	1,664	1,683	1,645	1,681	23,700	1,681
2023-09-11	1,691	1,705	1,650	1,650	41,400	1,650
2023-09-08	1,672	1,699	1,652	1,693	39,100	1,693
2023-09-07	1,788	1,793	1,681	1,687	136,600	1,687
2023-09-06	1,792	1,811	1,786	1,800	20,100	1,800
2023-09-05	1,816	1,833	1,783	1,799	51,800	1,799
2023-09-04	1,841	1,879	1,826	1,831	30,600	1,831
2023-09-01	1,810	1,837	1,771	1,837	50,800	1,837
2023-08-31	1,805	1,821	1,794	1,820	32,800	1,820
2023-08-30	1,837	1,847	1,794	1,805	52,200	1,805
2023-08-29	1,824	1,837	1,802	1,837	32,300	1,837
2023-08-28	1,831	1,877	1,818	1,838	40,600	1,838
2023-08-25	1,847	1,883	1,816	1,820	36,700	1,820
2023-08-24	1,933	1,951	1,870	1,887	57,300	1,887
2023-08-23	1,830	1,910	1,824	1,895	44,200	1,895
2023-08-22	1,827	1,840	1,788	1,840	27,900	1,840
2023-08-21	1,834	1,848	1,785	1,809	37,300	1,809
2023-08-18	1,782	1,886	1,771	1,853	84,100	1,853
2023-08-17	1,787	1,820	1,739	1,820	70,000	1,820
2023-08-16	1,853	1,874	1,785	1,787	93,100	1,787
2023-08-15	2,024	2,029	1,818	1,857	169,100	1,857
2023-08-14	1,986	2,031	1,956	1,989	45,900	1,989
2023-08-10	1,925	1,979	1,921	1,978	32,200	1,978
2023-08-09	1,940	1,952	1,931	1,949	11,400	1,949
2023-08-08	2,008	2,029	1,948	1,955	17,600	1,955
2023-08-07	1,950	2,008	1,937	1,991	13,400	1,991
2023-08-04	1,982	1,988	1,956	1,969	16,900	1,969
2023-08-03	2,001	2,016	1,985	1,988	18,300	1,988
2023-08-02	2,083	2,086	2,015	2,024	20,400	2,024
2023-08-01	2,090	2,145	2,080	2,081	9,900	2,081
2023-07-31	2,113	2,113	2,055	2,083	4,100	2,083
2023-07-28	2,040	2,089	2,031	2,089	10,700	2,089
2023-07-27	2,100	2,100	2,035	2,084	20,000	2,084
2023-07-26	2,166	2,166	2,091	2,099	19,400	2,099
2023-07-25	2,201	2,201	2,142	2,183	12,700	2,183
2023-07-24	2,200	2,235	2,185	2,190	7,400	2,190
2023-07-21	2,194	2,220	2,172	2,200	10,400	2,200
2023-07-20	2,230	2,248	2,186	2,215	19,500	2,215
2023-07-19	2,233	2,280	2,206	2,280	18,000	2,280
2023-07-18	2,297	2,327	2,238	2,257	18,200	2,257
2023-07-14	2,309	2,360	2,260	2,283	23,900	2,283
2023-07-13	2,218	2,322	2,218	2,309	49,300	2,309
2023-07-12	2,248	2,286	2,211	2,218	17,900	2,218
2023-07-11	2,251	2,283	2,207	2,247	37,400	2,247
2023-07-10	2,186	2,260	2,155	2,232	32,200	2,232
2023-07-07	2,150	2,200	2,127	2,165	17,800	2,165
2023-07-06	2,241	2,260	2,193	2,200	42,900	2,200
2023-07-05	2,171	2,226	2,171	2,201	29,100	2,201
2023-07-04	2,161	2,217	2,122	2,177	22,400	2,177
2023-07-03	2,145	2,238	2,145	2,181	43,200	2,181
2023-06-30	2,140	2,172	2,093	2,139	12,800	2,139
2023-06-29	2,119	2,170	2,099	2,142	32,000	2,142
2023-06-28	2,075	2,135	2,045	2,061	22,000	2,061
2023-06-27	2,022	2,053	1,990	2,026	16,300	2,026
2023-06-26	2,063	2,070	2,029	2,029	12,800	2,029
2023-06-23	2,109	2,126	2,055	2,079	17,300	2,079
2023-06-22	2,162	2,162	2,086	2,086	25,700	2,086
2023-06-21	2,173	2,240	2,160	2,181	33,000	2,181
2023-06-20	2,108	2,226	2,100	2,220	68,400	2,220
2023-06-19	2,171	2,175	2,108	2,108	24,200	2,108
2023-06-16	2,129	2,200	2,108	2,171	76,300	2,171
2023-06-15	2,033	2,071	2,015	2,016	8,200	2,016
2023-06-14	2,084	2,114	2,050	2,051	22,500	2,051
2023-06-13	2,074	2,089	2,020	2,061	37,700	2,061
2023-06-12	1,993	2,087	1,913	2,055	41,800	2,055
2023-06-09	1,932	2,005	1,927	1,998	25,300	1,998
2023-06-08	1,998	1,998	1,914	1,916	21,800	1,916
2023-06-07	1,966	2,030	1,950	1,969	51,700	1,969
2023-06-06	1,932	1,955	1,911	1,936	12,100	1,936
2023-06-05	1,926	1,950	1,910	1,945	24,200	1,945
2023-06-02	1,830	1,933	1,830	1,925	32,100	1,925
2023-06-01	1,838	1,880	1,823	1,830	21,900	1,830
2023-05-31	1,792	1,882	1,775	1,870	48,200	1,870
2023-05-30	1,817	1,836	1,760	1,802	40,300	1,802
2023-05-29	1,833	1,849	1,800	1,817	19,200	1,817
2023-05-26	1,816	1,838	1,796	1,812	12,200	1,812
2023-05-25	1,856	1,856	1,785	1,806	19,900	1,806
2023-05-24	1,849	1,877	1,822	1,869	15,100	1,869
2023-05-23	1,877	1,910	1,829	1,845	34,600	1,845
2023-05-22	1,818	1,845	1,799	1,845	20,000	1,845
2023-05-19	1,796	1,843	1,761	1,807	35,500	1,807
2023-05-18	1,783	1,807	1,764	1,766	28,300	1,766
2023-05-17	1,889	1,889	1,770	1,792	91,500	1,792
2023-05-16	1,852	1,907	1,800	1,900	157,700	1,900
2023-05-15	2,050	2,074	2,021	2,022	17,300	2,022
2023-05-12	2,069	2,070	2,031	2,056	18,100	2,056
2023-05-11	2,145	2,145	2,083	2,091	12,300	2,091
2023-05-10	2,106	2,153	2,092	2,119	10,200	2,119
2023-05-09	2,115	2,168	2,101	2,150	24,000	2,150
2023-05-08	2,072	2,146	2,053	2,108	21,600	2,108
2023-05-02	2,014	2,038	1,994	2,022	25,300	2,022
2023-05-01	2,045	2,069	2,010	2,038	13,200	2,038
2023-04-28	2,036	2,050	2,006	2,029	17,200	2,029
2023-04-27	2,058	2,058	2,035	2,035	3,300	2,035
2023-04-26	2,109	2,109	2,032	2,042	14,200	2,042
2023-04-25	2,106	2,133	2,069	2,104	13,500	2,104
2023-04-24	2,160	2,160	2,102	2,104	12,700	2,104
2023-04-21	2,159	2,205	2,139	2,160	18,600	2,160
2023-04-20	2,123	2,145	2,120	2,120	5,900	2,120
2023-04-19	2,140	2,173	2,108	2,139	11,800	2,139
2023-04-18	2,122	2,160	2,122	2,160	5,300	2,160
2023-04-17	2,174	2,174	2,100	2,122	17,900	2,122
2023-04-14	2,202	2,211	2,160	2,175	13,000	2,175
2023-04-13	2,192	2,212	2,153	2,165	3,100	2,165
2023-04-12	2,210	2,210	2,167	2,192	4,900	2,192
2023-04-11	2,188	2,243	2,175	2,203	14,100	2,203
2023-04-10	2,121	2,209	2,121	2,169	9,300	2,169
2023-04-07	2,185	2,200	2,132	2,137	19,400	2,137
2023-04-06	2,151	2,239	2,135	2,200	17,200	2,200
2023-04-05	2,200	2,248	2,175	2,178	22,200	2,178
2023-04-04	2,305	2,306	2,220	2,220	47,900	2,220
2023-04-03	2,268	2,345	2,258	2,315	32,900	2,315
2023-03-31	2,315	2,326	2,238	2,247	46,400	2,247
2023-03-30	2,258	2,314	2,234	2,286	56,400	2,286
2023-03-29	2,121	2,255	2,090	2,234	75,400	2,234
2023-03-28	2,012	2,114	2,012	2,114	37,300	2,114
2023-03-27	2,025	2,036	1,989	2,000	18,400	2,000
2023-03-24	2,033	2,033	1,980	2,010	13,300	2,010
2023-03-23	2,004	2,033	1,961	2,025	12,000	2,025
2023-03-22	2,010	2,042	2,006	2,015	14,800	2,015
2023-03-20	2,113	2,113	1,958	1,979	75,500	1,979
2023-03-17	2,042	2,134	2,042	2,134	24,400	2,134
2023-03-16	2,020	2,048	1,966	2,038	26,700	2,038
2023-03-15	2,102	2,117	2,042	2,042	26,400	2,042
2023-03-14	2,151	2,161	2,088	2,088	35,200	2,088
2023-03-13	2,123	2,218	2,105	2,182	52,700	2,182
2023-03-10	2,188	2,223	2,132	2,173	39,200	2,173
2023-03-09	2,206	2,231	2,150	2,196	30,300	2,196
2023-03-08	2,251	2,251	2,201	2,206	17,300	2,206
2023-03-07	2,299	2,315	2,250	2,251	21,500	2,251
2023-03-06	2,191	2,315	2,180	2,287	41,600	2,287
2023-03-03	2,242	2,242	2,170	2,191	30,500	2,191
2023-03-02	2,301	2,301	2,210	2,219	23,800	2,219
2023-03-01	2,264	2,326	2,240	2,301	34,100	2,301
2023-02-28	2,212	2,293	2,200	2,261	29,000	2,261
2023-02-27	2,262	2,274	2,201	2,212	39,500	2,212
2023-02-24	2,095	2,274	2,087	2,262	84,200	2,262
2023-02-22	2,086	2,176	2,085	2,090	43,900	2,090
2023-02-21	2,141	2,165	2,097	2,123	37,100	2,123
2023-02-20	2,117	2,159	2,066	2,141	30,000	2,141
2023-02-17	2,050	2,175	2,050	2,117	50,400	2,117
2023-02-16	2,035	2,111	2,010	2,067	59,400	2,067
2023-02-15	1,937	2,054	1,937	2,035	74,400	2,035
2023-02-14	1,877	2,045	1,876	1,933	54,300	1,933
2023-02-13	1,923	1,930	1,880	1,880	35,000	1,880
2023-02-10	1,951	1,955	1,908	1,910	23,400	1,910
2023-02-09	1,955	1,970	1,930	1,965	9,600	1,965
2023-02-08	1,940	1,974	1,914	1,955	18,000	1,955
2023-02-07	1,969	1,972	1,939	1,948	12,000	1,948
2023-02-06	1,994	2,000	1,955	1,955	17,100	1,955
2023-02-03	2,019	2,020	1,988	1,992	12,500	1,992
2023-02-02	2,021	2,097	2,007	2,019	32,400	2,019
2023-02-01	1,990	2,098	1,990	2,020	40,300	2,020
2023-01-31	2,000	2,003	1,975	1,983	11,400	1,983
2023-01-30	2,016	2,035	1,974	2,000	23,400	2,000
2023-01-27	2,040	2,062	2,018	2,033	19,600	2,033
2023-01-26	2,071	2,076	2,027	2,039	14,400	2,039
2023-01-25	2,067	2,125	2,061	2,071	21,500	2,071
2023-01-24	2,067	2,088	2,016	2,057	19,700	2,057
2023-01-23	2,051	2,080	2,045	2,045	15,600	2,045
2023-01-20	1,987	2,065	1,987	2,051	27,800	2,051
2023-01-19	1,979	2,040	1,965	1,991	21,700	1,991
2023-01-18	1,962	1,995	1,945	1,993	18,200	1,993
2023-01-17	1,907	1,968	1,907	1,940	13,500	1,940
2023-01-16	1,902	1,927	1,898	1,915	8,200	1,915
2023-01-13	1,931	1,946	1,910	1,917	20,600	1,917
2023-01-12	2,015	2,020	1,951	1,955	13,500	1,955
2023-01-11	1,968	2,008	1,968	1,994	16,800	1,994
2023-01-10	1,936	1,993	1,936	1,968	18,100	1,968
2023-01-06	1,953	1,953	1,893	1,903	49,100	1,903
2023-01-05	1,985	2,004	1,953	1,969	18,700	1,969
2023-01-04	2,029	2,046	1,968	1,978	27,400	1,978

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