7061 日本ホスピスホールディングス(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	1,701	1,719	1,687	1,707	11,700	1,707
2020-12-29	1,691	1,713	1,684	1,691	11,900	1,691
2020-12-28	1,720	1,726	1,661	1,715	33,300	1,715
2020-12-25	1,720	1,759	1,720	1,726	13,500	1,726
2020-12-24	1,695	1,737	1,690	1,720	15,300	1,720
2020-12-23	1,702	1,736	1,635	1,664	40,600	1,664
2020-12-22	1,789	1,803	1,660	1,662	71,200	1,662
2020-12-21	1,882	1,886	1,829	1,837	14,000	1,837
2020-12-18	1,896	1,914	1,876	1,901	11,200	1,901
2020-12-17	1,963	1,963	1,888	1,896	13,700	1,896
2020-12-16	1,998	1,998	1,931	1,935	35,300	1,935
2020-12-15	1,996	1,996	1,963	1,968	15,600	1,968
2020-12-14	1,928	1,985	1,924	1,980	21,400	1,980
2020-12-11	1,929	1,951	1,915	1,928	17,600	1,928
2020-12-10	1,898	1,909	1,839	1,900	16,100	1,900
2020-12-09	1,929	1,929	1,875	1,890	9,100	1,890
2020-12-08	1,849	1,920	1,849	1,915	24,400	1,915
2020-12-07	1,965	1,965	1,851	1,873	24,500	1,873
2020-12-04	1,984	1,993	1,930	1,950	31,500	1,950
2020-12-03	1,888	1,974	1,875	1,944	38,700	1,944
2020-12-02	1,819	1,893	1,798	1,888	29,200	1,888
2020-12-01	1,853	1,854	1,800	1,808	39,600	1,808
2020-11-30	1,886	1,919	1,852	1,852	25,500	1,852
2020-11-27	1,850	1,888	1,822	1,886	45,500	1,886
2020-11-26	1,923	1,928	1,852	1,855	50,900	1,855
2020-11-25	2,002	2,002	1,924	1,943	62,800	1,943
2020-11-24	2,019	2,019	1,962	1,981	53,400	1,981
2020-11-20	1,982	2,020	1,965	2,004	21,000	2,004
2020-11-19	1,990	1,999	1,960	1,991	22,000	1,991
2020-11-18	2,031	2,031	1,974	1,999	21,600	1,999
2020-11-17	2,021	2,058	1,984	1,991	52,400	1,991
2020-11-16	1,930	1,999	1,890	1,981	139,900	1,981
2020-11-13	2,090	2,144	2,055	2,130	44,500	2,130
2020-11-12	2,010	2,061	1,993	2,040	40,900	2,040
2020-11-11	2,060	2,138	2,046	2,110	17,900	2,110
2020-11-10	2,015	2,075	1,995	2,037	59,500	2,037
2020-11-09	2,056	2,135	2,025	2,041	44,900	2,041
2020-11-06	2,120	2,137	2,081	2,106	12,300	2,106
2020-11-05	2,053	2,133	2,030	2,122	28,400	2,122
2020-11-04	2,060	2,094	2,013	2,051	26,900	2,051
2020-11-02	2,026	2,062	1,997	2,041	12,000	2,041
2020-10-30	2,096	2,134	2,015	2,015	18,600	2,015
2020-10-29	2,141	2,176	2,071	2,096	25,300	2,096
2020-10-28	2,031	2,196	2,006	2,177	41,000	2,177
2020-10-27	2,009	2,080	1,961	2,031	65,200	2,031
2020-10-26	2,200	2,215	2,031	2,050	39,800	2,050
2020-10-23	2,266	2,277	2,131	2,200	56,000	2,200
2020-10-22	2,161	2,328	2,161	2,266	116,000	2,266
2020-10-21	2,233	2,238	2,082	2,160	93,600	2,160
2020-10-20	2,104	2,207	2,081	2,200	65,600	2,200
2020-10-19	2,010	2,116	1,982	2,110	74,100	2,110
2020-10-16	1,978	2,042	1,952	1,994	68,400	1,994
2020-10-15	1,950	1,968	1,935	1,940	102,500	1,940
2020-10-14	1,978	2,026	1,934	1,960	87,800	1,960
2020-10-13	1,990	2,030	1,975	2,018	72,800	2,018
2020-10-12	1,995	2,015	1,968	1,992	46,200	1,992
2020-10-09	2,035	2,050	1,985	1,995	131,000	1,995
2020-10-08	2,185	2,189	2,085	2,098	82,700	2,098
2020-10-07	2,273	2,273	2,207	2,217	23,300	2,217
2020-10-06	2,362	2,389	2,268	2,277	18,800	2,277
2020-10-05	2,262	2,384	2,262	2,362	22,400	2,362
2020-10-02	2,399	2,399	2,298	2,307	36,000	2,307
2020-09-30	2,229	2,412	2,220	2,400	53,000	2,400
2020-09-29	2,187	2,232	2,186	2,210	18,500	2,210
2020-09-28	2,140	2,183	2,127	2,183	15,000	2,183
2020-09-25	2,122	2,150	2,091	2,134	9,100	2,134
2020-09-24	2,150	2,170	2,091	2,132	24,900	2,132
2020-09-23	2,193	2,194	2,158	2,160	20,200	2,160
2020-09-18	2,250	2,264	2,185	2,215	23,600	2,215
2020-09-17	2,220	2,250	2,180	2,250	22,200	2,250
2020-09-16	2,169	2,216	2,160	2,208	58,600	2,208
2020-09-15	2,165	2,165	2,105	2,152	22,700	2,152
2020-09-14	2,125	2,212	2,125	2,165	33,100	2,165
2020-09-11	2,027	2,120	1,998	2,119	49,400	2,119
2020-09-10	2,000	2,000	1,959	1,993	19,400	1,993
2020-09-09	1,942	1,995	1,910	1,995	38,100	1,995
2020-09-08	1,849	1,930	1,818	1,912	31,300	1,912
2020-09-07	1,844	1,857	1,797	1,812	20,300	1,812
2020-09-04	1,803	1,854	1,771	1,836	31,200	1,836
2020-09-03	1,876	1,899	1,846	1,898	22,500	1,898
2020-09-02	1,785	1,865	1,779	1,865	44,400	1,865
2020-09-01	1,757	1,784	1,739	1,777	14,700	1,777
2020-08-31	1,715	1,798	1,715	1,780	28,700	1,780
2020-08-28	1,710	1,778	1,701	1,701	25,200	1,701
2020-08-27	1,666	1,728	1,666	1,715	17,700	1,715
2020-08-26	1,680	1,684	1,658	1,665	14,500	1,665
2020-08-25	1,715	1,715	1,675	1,675	6,300	1,675
2020-08-24	1,672	1,696	1,671	1,675	10,200	1,675
2020-08-21	1,674	1,699	1,671	1,686	7,600	1,686
2020-08-20	1,695	1,702	1,667	1,681	7,700	1,681
2020-08-19	1,735	1,738	1,690	1,690	10,800	1,690
2020-08-18	1,731	1,748	1,673	1,695	18,000	1,695
2020-08-17	1,750	1,785	1,731	1,753	10,100	1,753
2020-08-14	1,776	1,803	1,771	1,786	15,000	1,786
2020-08-13	1,800	1,803	1,772	1,776	14,000	1,776
2020-08-12	1,771	1,833	1,754	1,805	28,500	1,805
2020-08-11	1,750	1,785	1,750	1,777	8,900	1,777
2020-08-07	1,728	1,755	1,728	1,748	6,400	1,748
2020-08-06	1,745	1,769	1,726	1,743	5,500	1,743
2020-08-05	1,698	1,753	1,698	1,745	8,700	1,745
2020-08-04	1,669	1,743	1,669	1,727	10,500	1,727
2020-08-03	1,584	1,669	1,584	1,669	6,100	1,669
2020-07-31	1,719	1,719	1,590	1,600	14,900	1,600
2020-07-30	1,701	1,717	1,657	1,688	7,100	1,688
2020-07-29	1,755	1,755	1,708	1,714	5,700	1,714
2020-07-28	1,744	1,777	1,744	1,755	5,300	1,755
2020-07-27	1,792	1,799	1,753	1,755	7,000	1,755
2020-07-22	1,801	1,808	1,781	1,808	7,000	1,808
2020-07-21	1,798	1,819	1,770	1,804	36,900	1,804
2020-07-20	1,789	1,789	1,706	1,740	7,000	1,740
2020-07-17	1,810	1,810	1,746	1,789	22,700	1,789
2020-07-16	1,660	1,826	1,650	1,800	65,000	1,800
2020-07-15	1,570	1,627	1,570	1,608	9,700	1,608
2020-07-14	1,628	1,630	1,565	1,570	14,200	1,570
2020-07-13	1,645	1,664	1,562	1,588	30,200	1,588
2020-07-10	1,734	1,734	1,640	1,640	22,600	1,640
2020-07-09	1,751	1,754	1,731	1,731	2,500	1,731
2020-07-08	1,751	1,780	1,747	1,751	4,700	1,751
2020-07-07	1,741	1,800	1,741	1,771	7,100	1,771
2020-07-06	1,730	1,760	1,726	1,750	12,500	1,750
2020-07-03	1,732	1,761	1,680	1,707	12,300	1,707
2020-07-02	1,826	1,828	1,730	1,742	16,200	1,742
2020-07-01	1,834	1,858	1,814	1,826	6,500	1,826
2020-06-30	1,831	1,854	1,810	1,823	13,500	1,823
2020-06-29	1,840	1,850	1,801	1,831	11,700	1,831
2020-06-26	1,928	1,928	1,852	1,860	20,000	1,860
2020-06-25	1,930	1,940	1,891	1,928	13,700	1,928
2020-06-24	1,924	1,979	1,905	1,931	20,800	1,931
2020-06-23	1,938	1,948	1,905	1,925	18,100	1,925
2020-06-22	1,835	1,922	1,835	1,905	31,700	1,905
2020-06-19	1,822	1,845	1,803	1,838	10,700	1,838
2020-06-18	1,816	1,824	1,788	1,823	8,400	1,823
2020-06-17	1,786	1,818	1,778	1,805	4,200	1,805
2020-06-16	1,787	1,824	1,751	1,800	21,700	1,800
2020-06-15	1,781	1,800	1,754	1,761	14,300	1,761
2020-06-12	1,740	1,789	1,699	1,786	23,100	1,786
2020-06-11	1,900	1,900	1,813	1,814	16,200	1,814
2020-06-10	1,901	1,901	1,865	1,889	4,800	1,889
2020-06-09	1,900	1,908	1,845	1,907	11,600	1,907
2020-06-08	1,874	1,919	1,850	1,917	13,700	1,917
2020-06-05	1,828	1,873	1,804	1,864	10,600	1,864
2020-06-04	1,872	1,893	1,820	1,828	15,500	1,828
2020-06-03	1,880	1,920	1,870	1,875	11,100	1,875
2020-06-02	1,892	1,925	1,871	1,880	14,300	1,880
2020-06-01	1,940	1,940	1,880	1,891	12,100	1,891
2020-05-29	1,858	1,898	1,858	1,860	13,700	1,860
2020-05-28	1,952	1,952	1,852	1,861	28,700	1,861
2020-05-27	1,939	1,939	1,857	1,891	49,600	1,891
2020-05-26	1,971	2,011	1,944	1,946	16,500	1,946
2020-05-25	1,966	2,030	1,959	1,960	32,500	1,960
2020-05-22	1,874	1,965	1,854	1,955	38,300	1,955
2020-05-21	1,860	1,900	1,840	1,874	10,900	1,874
2020-05-20	1,824	1,884	1,824	1,850	17,300	1,850
2020-05-19	1,836	1,863	1,806	1,858	14,000	1,858
2020-05-18	1,770	1,837	1,690	1,796	36,900	1,796
2020-05-15	1,818	1,886	1,801	1,850	32,700	1,850
2020-05-14	1,860	1,918	1,809	1,816	33,100	1,816
2020-05-13	1,810	1,871	1,800	1,854	20,400	1,854
2020-05-12	1,860	1,910	1,832	1,835	12,000	1,835
2020-05-11	1,810	1,906	1,797	1,860	36,100	1,860
2020-05-08	1,730	1,790	1,698	1,770	35,200	1,770
2020-05-07	1,644	1,700	1,644	1,696	21,300	1,696
2020-05-01	1,695	1,695	1,655	1,664	6,600	1,664
2020-04-30	1,622	1,703	1,622	1,703	9,900	1,703
2020-04-28	1,603	1,645	1,603	1,621	12,600	1,621
2020-04-27	1,603	1,640	1,596	1,634	16,300	1,634
2020-04-24	1,649	1,649	1,597	1,603	12,400	1,603
2020-04-23	1,605	1,650	1,602	1,649	23,400	1,649
2020-04-22	1,650	1,650	1,567	1,602	35,900	1,602
2020-04-21	1,686	1,714	1,663	1,667	18,500	1,667
2020-04-20	1,690	1,733	1,661	1,726	28,100	1,726
2020-04-17	1,720	1,738	1,681	1,716	23,100	1,716
2020-04-16	1,652	1,720	1,578	1,720	25,200	1,720
2020-04-15	1,626	1,680	1,625	1,652	11,500	1,652
2020-04-14	1,541	1,650	1,541	1,620	10,700	1,620
2020-04-13	1,637	1,638	1,531	1,532	26,900	1,532
2020-04-10	1,640	1,680	1,608	1,637	20,200	1,637
2020-04-09	1,518	1,613	1,518	1,609	21,900	1,609
2020-04-08	1,569	1,569	1,490	1,508	20,500	1,508
2020-04-07	1,520	1,539	1,450	1,499	23,100	1,499
2020-04-06	1,403	1,510	1,403	1,490	16,400	1,490
2020-04-03	1,427	1,459	1,410	1,433	10,800	1,433
2020-04-02	1,408	1,469	1,400	1,436	12,200	1,436
2020-04-01	1,580	1,590	1,438	1,438	35,500	1,438
2020-03-31	1,520	1,639	1,520	1,544	27,800	1,544
2020-03-30	1,448	1,500	1,424	1,450	25,200	1,450
2020-03-27	1,500	1,503	1,418	1,418	22,600	1,418
2020-03-26	1,540	1,540	1,400	1,400	22,400	1,400
2020-03-25	1,552	1,570	1,502	1,542	30,100	1,542
2020-03-24	1,400	1,438	1,370	1,422	33,700	1,422
2020-03-23	1,263	1,330	1,260	1,292	50,900	1,292
2020-03-19	1,432	1,462	1,162	1,255	67,100	1,255
2020-03-18	1,450	1,523	1,427	1,430	14,300	1,430
2020-03-17	1,319	1,479	1,286	1,438	31,300	1,438
2020-03-16	1,400	1,459	1,350	1,387	57,100	1,387
2020-03-13	1,428	1,452	1,350	1,385	60,100	1,385
2020-03-12	1,553	1,627	1,500	1,528	60,900	1,528
2020-03-11	1,685	1,749	1,584	1,633	70,100	1,633
2020-03-10	1,536	1,667	1,490	1,642	60,800	1,642
2020-03-09	1,586	1,685	1,500	1,596	89,000	1,596
2020-03-06	1,700	1,701	1,630	1,671	39,700	1,671
2020-03-05	1,790	1,800	1,722	1,733	32,100	1,733
2020-03-04	1,707	1,786	1,701	1,752	52,900	1,752
2020-03-03	1,939	1,940	1,740	1,747	84,300	1,747
2020-03-02	1,693	1,887	1,693	1,782	100,800	1,782
2020-02-28	1,740	1,791	1,619	1,644	106,000	1,644
2020-02-27	1,908	1,938	1,781	1,807	117,200	1,807
2020-02-26	1,999	1,999	1,860	1,899	152,300	1,899
2020-02-25	1,967	2,073	1,950	2,037	75,700	2,037
2020-02-21	2,127	2,190	2,125	2,142	56,700	2,142
2020-02-20	2,237	2,264	2,125	2,128	88,800	2,128
2020-02-19	2,192	2,290	2,177	2,237	48,100	2,237
2020-02-18	2,251	2,251	2,106	2,198	125,900	2,198
2020-02-17	2,359	2,360	2,255	2,285	87,200	2,285
2020-02-14	2,380	2,529	2,300	2,408	313,800	2,408
2020-02-13	2,760	2,765	2,660	2,680	56,500	2,680
2020-02-12	2,720	2,758	2,698	2,758	26,400	2,758
2020-02-10	2,700	2,720	2,677	2,696	29,200	2,696
2020-02-07	2,701	2,730	2,684	2,684	22,300	2,684
2020-02-06	2,730	2,780	2,715	2,733	57,100	2,733
2020-02-05	2,731	2,775	2,657	2,730	37,600	2,730
2020-02-04	2,759	2,810	2,730	2,750	35,000	2,750
2020-02-03	2,677	2,760	2,675	2,760	27,600	2,760
2020-01-31	2,700	2,789	2,700	2,760	87,000	2,760
2020-01-30	2,779	2,799	2,590	2,665	76,000	2,665
2020-01-29	2,696	2,786	2,665	2,779	71,100	2,779
2020-01-28	2,625	2,747	2,615	2,665	39,100	2,665
2020-01-27	2,621	2,730	2,585	2,675	37,400	2,675
2020-01-24	2,688	2,688	2,638	2,670	41,000	2,670
2020-01-23	2,715	2,720	2,690	2,706	25,800	2,706
2020-01-22	2,696	2,747	2,688	2,720	35,200	2,720
2020-01-21	2,740	2,750	2,685	2,704	56,800	2,704
2020-01-20	2,700	2,768	2,661	2,732	103,000	2,732
2020-01-17	2,572	2,630	2,570	2,630	40,500	2,630
2020-01-16	2,608	2,632	2,507	2,555	49,100	2,555
2020-01-15	2,571	2,635	2,550	2,604	33,000	2,604
2020-01-14	2,645	2,686	2,600	2,608	82,100	2,608
2020-01-10	2,500	2,615	2,450	2,604	143,300	2,604
2020-01-09	2,422	2,530	2,417	2,505	156,200	2,505
2020-01-08	2,375	2,397	2,277	2,375	60,000	2,375
2020-01-07	2,429	2,476	2,364	2,375	63,500	2,375
2020-01-06	2,500	2,500	2,400	2,417	70,800	2,417

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