7061 日本ホスピスホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,485	2,513	2,450	2,508	77,800	2,508
2019-12-27	2,417	2,459	2,412	2,445	41,500	2,445
2019-12-26	2,475	2,514	2,401	2,429	134,000	2,429
2019-12-25	2,366	2,451	2,343	2,438	221,100	2,438
2019-12-24	2,250	2,333	2,231	2,320	54,800	2,320
2019-12-23	2,274	2,286	2,255	2,255	15,000	2,255
2019-12-20	2,252	2,275	2,251	2,264	18,800	2,264
2019-12-19	2,269	2,280	2,255	2,270	16,500	2,270
2019-12-18	2,269	2,291	2,263	2,275	11,100	2,275
2019-12-17	2,242	2,275	2,230	2,269	21,600	2,269
2019-12-16	2,223	2,260	2,221	2,258	22,800	2,258
2019-12-13	2,253	2,265	2,230	2,240	26,700	2,240
2019-12-12	2,272	2,284	2,245	2,245	22,300	2,245
2019-12-11	2,286	2,287	2,242	2,271	26,800	2,271
2019-12-10	2,260	2,284	2,247	2,283	54,200	2,283
2019-12-09	2,260	2,315	2,240	2,280	61,800	2,280
2019-12-06	2,230	2,247	2,201	2,235	52,900	2,235
2019-12-05	2,389	2,397	2,245	2,267	124,400	2,267
2019-12-04	2,355	2,425	2,340	2,373	125,900	2,373
2019-12-03	2,280	2,383	2,278	2,370	79,900	2,370
2019-12-02	2,280	2,317	2,255	2,299	90,500	2,299
2019-11-29	2,247	2,280	2,223	2,255	80,200	2,255
2019-11-28	2,237	2,248	2,197	2,237	67,700	2,237
2019-11-27	2,198	2,230	2,177	2,230	74,300	2,230
2019-11-26	2,167	2,236	2,164	2,177	117,100	2,177
2019-11-25	2,151	2,160	2,111	2,158	85,500	2,158
2019-11-22	2,157	2,179	2,121	2,138	88,800	2,138
2019-11-21	2,172	2,186	2,147	2,170	76,600	2,170
2019-11-20	2,198	2,207	2,139	2,150	118,400	2,150
2019-11-19	2,258	2,261	2,216	2,228	37,000	2,228
2019-11-18	2,262	2,269	2,194	2,247	82,000	2,247
2019-11-15	2,379	2,380	2,230	2,282	116,900	2,282
2019-11-14	2,344	2,370	2,210	2,345	117,400	2,345
2019-11-13	2,330	2,379	2,251	2,344	103,400	2,344
2019-11-12	2,275	2,373	2,258	2,334	74,700	2,334
2019-11-11	2,230	2,284	2,230	2,264	19,700	2,264
2019-11-08	2,385	2,385	2,187	2,206	114,700	2,206
2019-11-07	2,330	2,367	2,325	2,364	27,900	2,364
2019-11-06	2,384	2,389	2,300	2,338	34,700	2,338
2019-11-05	2,390	2,405	2,361	2,393	27,100	2,393
2019-11-01	2,368	2,368	2,338	2,357	17,400	2,357
2019-10-31	2,348	2,370	2,331	2,355	47,300	2,355
2019-10-30	2,350	2,350	2,315	2,327	30,800	2,327
2019-10-29	2,330	2,351	2,330	2,330	21,600	2,330
2019-10-28	2,324	2,338	2,310	2,326	37,600	2,326
2019-10-25	2,313	2,344	2,300	2,320	34,200	2,320
2019-10-24	2,312	2,345	2,306	2,314	21,800	2,314
2019-10-23	2,294	2,355	2,290	2,340	60,600	2,340
2019-10-21	2,344	2,348	2,276	2,287	25,600	2,287
2019-10-18	2,223	2,320	2,221	2,310	118,000	2,310
2019-10-17	2,215	2,225	2,165	2,195	49,600	2,195
2019-10-16	2,305	2,336	2,210	2,215	45,100	2,215
2019-10-15	2,343	2,347	2,272	2,305	38,200	2,305
2019-10-11	2,380	2,381	2,305	2,343	34,700	2,343
2019-10-10	2,418	2,438	2,350	2,373	66,900	2,373
2019-10-09	2,335	2,415	2,333	2,407	102,600	2,407
2019-10-08	2,326	2,345	2,301	2,337	67,600	2,337
2019-10-07	2,350	2,350	2,290	2,325	69,100	2,325
2019-10-04	2,210	2,325	2,192	2,314	166,000	2,314
2019-10-03	2,091	2,152	2,083	2,134	42,000	2,134
2019-10-02	2,095	2,126	2,082	2,102	31,000	2,102
2019-10-01	2,090	2,131	2,081	2,110	58,300	2,110
2019-09-30	2,130	2,130	2,045	2,075	74,100	2,075
2019-09-27	2,200	2,215	2,138	2,153	89,200	2,153
2019-09-26	2,310	2,313	2,203	2,220	100,400	2,220
2019-09-25	2,288	2,300	2,252	2,298	56,900	2,298
2019-09-24	2,255	2,325	2,247	2,314	87,800	2,314
2019-09-20	2,250	2,267	2,184	2,224	89,600	2,224
2019-09-19	2,160	2,275	2,158	2,260	60,000	2,260
2019-09-18	2,251	2,271	2,164	2,188	50,300	2,188
2019-09-17	2,253	2,280	2,229	2,250	37,300	2,250
2019-09-13	2,400	2,400	2,251	2,271	128,000	2,271
2019-09-12	2,407	2,449	2,365	2,432	36,900	2,432
2019-09-11	2,435	2,442	2,350	2,420	41,200	2,420
2019-09-10	2,425	2,447	2,407	2,425	37,900	2,425
2019-09-09	2,469	2,485	2,423	2,450	36,600	2,450
2019-09-06	2,536	2,537	2,474	2,489	56,300	2,489
2019-09-05	2,525	2,592	2,518	2,557	39,400	2,557
2019-09-04	2,554	2,560	2,510	2,518	23,000	2,518
2019-09-03	2,459	2,555	2,452	2,554	36,900	2,554
2019-09-02	2,487	2,500	2,410	2,459	31,000	2,459
2019-08-30	2,448	2,468	2,386	2,450	41,000	2,450
2019-08-29	2,499	2,499	2,405	2,430	61,400	2,430
2019-08-28	2,605	2,605	2,531	2,534	20,400	2,534
2019-08-27	2,550	2,616	2,502	2,600	94,400	2,600
2019-08-26	2,393	2,562	2,392	2,467	63,600	2,467
2019-08-23	2,431	2,512	2,405	2,464	52,800	2,464
2019-08-22	2,562	2,562	2,405	2,431	79,200	2,431
2019-08-21	2,400	2,600	2,334	2,574	215,700	2,574
2019-08-20	2,220	2,385	2,220	2,385	120,900	2,385
2019-08-19	2,288	2,297	2,135	2,162	134,000	2,162
2019-08-16	2,373	2,389	2,270	2,280	172,000	2,280
2019-08-15	2,315	2,525	2,265	2,423	402,400	2,423
2019-08-14	2,890	2,890	2,623	2,765	125,300	2,765
2019-08-13	2,801	2,919	2,801	2,878	76,500	2,878
2019-08-09	2,858	2,860	2,800	2,800	65,700	2,800
2019-08-08	2,752	2,869	2,752	2,811	100,000	2,811
2019-08-07	2,788	2,833	2,750	2,752	63,200	2,752
2019-08-06	2,710	2,778	2,653	2,769	63,500	2,769
2019-08-05	2,750	2,770	2,690	2,770	68,400	2,770
2019-08-02	2,650	2,730	2,624	2,717	48,000	2,717
2019-08-01	2,678	2,688	2,622	2,683	77,900	2,683
2019-07-31	2,550	2,628	2,521	2,603	60,300	2,603
2019-07-30	2,525	2,533	2,492	2,515	14,800	2,515
2019-07-29	2,475	2,539	2,475	2,516	19,900	2,516
2019-07-26	2,523	2,523	2,475	2,482	29,000	2,482
2019-07-25	2,531	2,533	2,483	2,524	31,400	2,524
2019-07-24	2,603	2,610	2,535	2,551	44,100	2,551
2019-07-23	2,580	2,595	2,511	2,527	41,400	2,527
2019-07-22	2,750	2,765	2,468	2,623	173,200	2,623
2019-07-19	2,756	2,771	2,720	2,723	52,900	2,723
2019-07-18	2,750	2,795	2,739	2,756	95,700	2,756
2019-07-17	2,714	2,770	2,714	2,730	80,300	2,730
2019-07-16	2,700	2,780	2,700	2,712	62,900	2,712
2019-07-12	2,714	2,737	2,690	2,700	54,800	2,700
2019-07-11	2,736	2,769	2,701	2,710	46,700	2,710
2019-07-10	2,706	2,789	2,703	2,711	76,600	2,711
2019-07-09	2,700	2,755	2,690	2,740	138,100	2,740
2019-07-08	2,655	2,675	2,554	2,620	72,200	2,620
2019-07-05	2,601	2,710	2,596	2,680	128,800	2,680
2019-07-04	2,650	2,720	2,562	2,596	225,700	2,596
2019-07-03	2,500	2,580	2,487	2,580	80,500	2,580
2019-07-02	2,590	2,660	2,431	2,475	263,400	2,475
2019-07-01	2,406	2,595	2,400	2,594	271,600	2,594
2019-06-28	2,213	2,367	2,180	2,325	162,200	2,325
2019-06-27	2,213	2,260	2,126	2,231	96,300	2,231
2019-06-26	2,031	2,265	2,008	2,205	143,600	2,205
2019-06-25	2,062	2,105	2,004	2,029	131,800	2,029
2019-06-24	2,173	2,226	1,995	2,115	229,000	2,115
2019-06-21	2,353	2,363	2,177	2,210	247,200	2,210
2019-06-20	2,408	2,450	2,378	2,381	53,500	2,381
2019-06-19	2,411	2,530	2,360	2,415	131,100	2,415
2019-06-18	2,570	2,572	2,372	2,382	171,700	2,382
2019-06-17	2,686	2,695	2,533	2,590	115,100	2,590
2019-06-14	2,601	2,695	2,590	2,686	106,400	2,686
2019-06-13	2,556	2,650	2,545	2,591	126,700	2,591
2019-06-12	2,544	2,830	2,516	2,624	481,100	2,624
2019-06-11	2,429	2,529	2,398	2,529	260,400	2,529
2019-06-10	2,420	2,445	2,334	2,394	286,500	2,394
2019-06-07	2,618	2,619	2,312	2,325	422,200	2,325
2019-06-06	2,750	2,760	2,561	2,568	140,300	2,568
2019-06-05	2,711	2,830	2,680	2,712	104,500	2,712
2019-06-04	2,766	2,780	2,602	2,662	180,900	2,662
2019-06-03	2,997	3,025	2,700	2,782	298,700	2,782
2019-05-31	3,055	3,090	2,980	3,000	141,400	3,000
2019-05-30	3,030	3,130	2,994	3,005	329,900	3,005
2019-05-29	2,900	3,030	2,891	2,940	112,900	2,940
2019-05-28	3,075	3,120	2,861	2,950	327,000	2,950
2019-05-27	3,175	3,190	3,020	3,075	225,400	3,075
2019-05-24	3,090	3,200	3,000	3,150	217,000	3,150
2019-05-23	3,200	3,275	3,090	3,120	287,200	3,120
2019-05-22	3,330	3,380	3,205	3,240	417,800	3,240
2019-05-21	3,215	3,290	3,135	3,255	470,900	3,255
2019-05-20	3,050	3,345	3,000	3,145	1,061,300	3,145
2019-05-17	3,145	3,150	2,957	3,000	354,000	3,000
2019-05-16	2,902	3,200	2,875	3,130	716,800	3,130
2019-05-15	3,030	3,050	2,737	2,770	526,700	2,770
2019-05-14	3,060	3,240	3,000	3,125	396,100	3,125
2019-05-13	3,215	3,230	3,055	3,180	550,800	3,180
2019-05-10	2,907	3,190	2,866	3,190	1,217,800	3,190
2019-05-09	2,850	2,954	2,767	2,911	1,015,600	2,911
2019-05-08	2,750	2,999	2,735	2,865	1,983,300	2,865
2019-05-07	2,370	2,761	2,370	2,712	1,838,100	2,712
2019-04-26	2,230	2,297	2,166	2,297	186,400	2,297
2019-04-25	2,325	2,375	2,160	2,227	278,900	2,227
2019-04-24	2,460	2,477	2,280	2,286	327,600	2,286
2019-04-23	2,480	2,532	2,420	2,432	389,100	2,432
2019-04-22	2,350	2,575	2,329	2,490	1,420,000	2,490
2019-04-19	2,395	2,513	2,259	2,265	1,154,600	2,265
2019-04-18	2,220	2,450	2,151	2,345	1,209,500	2,345
2019-04-17	2,189	2,232	2,102	2,178	222,300	2,178
2019-04-16	2,050	2,228	2,030	2,191	395,100	2,191
2019-04-15	2,095	2,100	1,945	2,030	278,800	2,030
2019-04-12	2,159	2,249	2,058	2,070	357,700	2,070
2019-04-11	2,220	2,221	2,106	2,130	263,800	2,130
2019-04-10	2,054	2,256	2,020	2,201	735,000	2,201
2019-04-09	2,235	2,265	2,050	2,060	648,000	2,060
2019-04-08	2,288	2,376	2,231	2,280	846,600	2,280
2019-04-05	2,417	2,555	2,211	2,288	3,030,500	2,288
2019-04-04	1,970	2,470	1,919	2,375	4,538,600	2,375
2019-04-03	2,155	2,206	1,989	2,020	560,300	2,020
2019-04-02	2,240	2,330	1,995	2,120	1,725,500	2,120
2019-04-01	2,266	2,350	2,112	2,250	2,666,300	2,250
2019-03-29	2,000	2,166	1,956	2,166	3,383,800	2,166
2019-03-28	1,466	1,766	1,466	1,766	2,996,200	1,766

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