7061 日本ホスピスホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,311	2,383	2,295	2,309	34,300	2,309
2021-12-29	2,153	2,332	2,152	2,311	39,400	2,311
2021-12-28	2,112	2,171	2,112	2,166	17,100	2,166
2021-12-27	2,212	2,220	2,131	2,139	18,200	2,139
2021-12-24	2,171	2,251	2,171	2,212	18,100	2,212
2021-12-23	2,188	2,188	2,118	2,169	24,200	2,169
2021-12-22	2,084	2,138	2,060	2,138	36,300	2,138
2021-12-21	2,117	2,138	2,020	2,080	46,900	2,080
2021-12-20	2,230	2,238	2,055	2,077	94,200	2,077
2021-12-17	2,308	2,398	2,249	2,265	40,300	2,265
2021-12-16	2,308	2,455	2,276	2,336	107,400	2,336
2021-12-15	2,249	2,301	2,220	2,242	17,600	2,242
2021-12-14	2,300	2,355	2,245	2,276	43,800	2,276
2021-12-13	2,197	2,331	2,197	2,329	46,700	2,329
2021-12-10	2,278	2,280	2,192	2,196	16,200	2,196
2021-12-09	2,259	2,275	2,222	2,259	16,100	2,259
2021-12-08	2,277	2,279	2,202	2,209	8,200	2,209
2021-12-07	2,198	2,252	2,197	2,239	7,600	2,239
2021-12-06	2,267	2,268	2,166	2,197	18,900	2,197
2021-12-03	2,178	2,267	2,120	2,267	49,100	2,267
2021-12-02	2,260	2,260	2,106	2,165	59,200	2,165
2021-12-01	2,250	2,310	2,148	2,283	41,900	2,283
2021-11-30	2,269	2,271	2,185	2,224	34,700	2,224
2021-11-29	2,316	2,420	2,252	2,269	58,200	2,269
2021-11-26	2,221	2,327	2,182	2,327	62,200	2,327
2021-11-25	2,260	2,279	2,212	2,221	20,800	2,221
2021-11-24	2,312	2,331	2,232	2,260	21,400	2,260
2021-11-22	2,281	2,351	2,261	2,335	27,400	2,335
2021-11-19	2,305	2,320	2,241	2,305	16,900	2,305
2021-11-18	2,338	2,338	2,200	2,305	57,600	2,305
2021-11-17	2,357	2,358	2,270	2,338	37,100	2,338
2021-11-16	2,284	2,439	2,284	2,337	96,800	2,337
2021-11-15	2,164	2,329	2,148	2,257	171,700	2,257
2021-11-12	1,916	1,974	1,897	1,974	32,500	1,974
2021-11-11	1,912	1,944	1,912	1,922	18,300	1,922
2021-11-10	2,003	2,021	1,935	1,960	21,500	1,960
2021-11-09	2,112	2,116	1,993	2,007	22,000	2,007
2021-11-08	2,209	2,209	2,116	2,116	23,800	2,116
2021-11-05	2,210	2,244	2,151	2,184	20,800	2,184
2021-11-04	2,185	2,251	2,151	2,172	47,700	2,172
2021-11-02	2,049	2,342	2,041	2,185	182,200	2,185
2021-11-01	2,028	2,077	1,990	2,028	41,100	2,028
2021-10-29	2,030	2,030	1,975	1,990	21,600	1,990
2021-10-28	2,020	2,020	1,986	2,008	4,900	2,008
2021-10-27	1,997	2,047	1,965	2,021	20,500	2,021
2021-10-26	1,950	1,989	1,950	1,987	5,700	1,987
2021-10-25	1,962	1,962	1,916	1,949	10,100	1,949
2021-10-22	1,949	1,981	1,918	1,939	12,800	1,939
2021-10-21	2,016	2,037	1,953	1,969	21,700	1,969
2021-10-20	2,050	2,054	2,014	2,016	14,000	2,016
2021-10-19	1,975	2,075	1,975	2,057	51,300	2,057
2021-10-18	2,020	2,036	1,931	1,976	18,100	1,976
2021-10-15	2,023	2,035	2,000	2,025	24,100	2,025
2021-10-14	1,951	1,992	1,924	1,983	21,000	1,983
2021-10-13	2,028	2,028	1,951	1,951	28,400	1,951
2021-10-12	1,960	2,039	1,948	2,019	47,000	2,019
2021-10-11	1,882	1,980	1,863	1,957	44,100	1,957
2021-10-08	1,900	1,900	1,864	1,882	16,100	1,882
2021-10-07	1,922	1,935	1,883	1,883	27,900	1,883
2021-10-06	1,901	2,037	1,901	1,940	52,100	1,940
2021-10-05	1,888	1,945	1,826	1,901	62,500	1,901
2021-10-04	2,046	2,065	1,926	1,946	49,000	1,946
2021-10-01	2,085	2,095	1,991	2,021	50,500	2,021
2021-09-30	2,026	2,132	1,990	2,095	74,100	2,095
2021-09-29	1,962	2,029	1,931	2,004	32,100	2,004
2021-09-28	1,986	1,986	1,893	1,943	27,700	1,943
2021-09-27	1,900	2,001	1,900	1,968	60,800	1,968
2021-09-24	1,898	1,923	1,878	1,905	26,500	1,905
2021-09-22	1,905	1,941	1,839	1,846	41,400	1,846
2021-09-21	1,830	1,962	1,818	1,926	51,800	1,926
2021-09-17	1,890	1,929	1,883	1,917	23,400	1,917
2021-09-16	1,983	1,987	1,860	1,878	58,800	1,878
2021-09-15	2,017	2,030	1,971	1,998	31,800	1,998
2021-09-14	2,050	2,060	2,010	2,045	37,700	2,045
2021-09-13	2,075	2,075	2,015	2,072	28,900	2,072
2021-09-10	2,088	2,097	2,061	2,085	25,500	2,085
2021-09-09	2,067	2,133	2,063	2,064	24,400	2,064
2021-09-08	2,043	2,120	2,021	2,078	70,600	2,078
2021-09-07	2,098	2,160	2,015	2,058	81,100	2,058
2021-09-06	1,970	2,099	1,929	2,072	88,700	2,072
2021-09-03	2,020	2,032	1,980	1,986	42,600	1,986
2021-09-02	1,994	2,058	1,970	2,027	63,600	2,027
2021-09-01	1,965	2,054	1,932	1,981	117,100	1,981
2021-08-31	1,837	1,979	1,798	1,955	185,400	1,955
2021-08-30	1,808	1,809	1,750	1,757	45,000	1,757
2021-08-27	1,800	1,847	1,798	1,816	34,200	1,816
2021-08-26	1,788	1,843	1,766	1,796	37,900	1,796
2021-08-25	1,790	1,850	1,789	1,802	34,500	1,802
2021-08-24	1,760	1,798	1,747	1,792	27,800	1,792
2021-08-23	1,740	1,778	1,710	1,764	21,200	1,764
2021-08-20	1,750	1,785	1,692	1,740	57,000	1,740
2021-08-19	1,693	1,786	1,665	1,756	44,200	1,756
2021-08-18	1,618	1,768	1,581	1,728	68,900	1,728
2021-08-17	1,738	1,751	1,630	1,630	71,500	1,630
2021-08-16	1,754	1,800	1,723	1,738	110,700	1,738
2021-08-13	1,859	1,929	1,808	1,914	29,400	1,914
2021-08-12	1,830	1,876	1,828	1,841	26,000	1,841
2021-08-11	1,813	1,835	1,800	1,835	13,000	1,835
2021-08-10	1,760	1,877	1,760	1,813	17,600	1,813
2021-08-06	1,733	1,756	1,708	1,756	21,100	1,756
2021-08-05	1,748	1,765	1,708	1,742	14,800	1,742
2021-08-04	1,778	1,789	1,715	1,745	23,400	1,745
2021-08-03	1,835	1,835	1,766	1,777	17,000	1,777
2021-08-02	1,838	1,838	1,750	1,774	23,900	1,774
2021-07-30	1,856	1,856	1,802	1,808	20,700	1,808
2021-07-29	1,885	1,896	1,859	1,859	17,000	1,859
2021-07-28	1,902	1,902	1,851	1,875	18,600	1,875
2021-07-27	1,844	1,913	1,844	1,902	11,100	1,902
2021-07-26	1,830	1,867	1,821	1,844	22,700	1,844
2021-07-21	1,855	1,855	1,814	1,828	13,900	1,828
2021-07-20	1,836	1,849	1,807	1,817	17,700	1,817
2021-07-19	1,870	1,907	1,832	1,836	24,100	1,836
2021-07-16	1,889	1,902	1,862	1,900	34,900	1,900
2021-07-15	1,963	1,963	1,881	1,894	38,400	1,894
2021-07-14	1,917	1,960	1,885	1,946	28,200	1,946
2021-07-13	1,945	1,945	1,906	1,917	13,200	1,917
2021-07-12	1,975	1,980	1,932	1,943	21,900	1,943
2021-07-09	1,969	1,988	1,947	1,975	30,200	1,975
2021-07-08	2,014	2,016	1,955	1,983	34,300	1,983
2021-07-07	2,023	2,050	2,009	2,014	28,700	2,014
2021-07-06	2,022	2,040	2,005	2,028	36,200	2,028
2021-07-05	2,038	2,045	2,000	2,029	19,900	2,029
2021-07-02	2,047	2,047	2,028	2,038	7,700	2,038
2021-07-01	2,065	2,071	2,020	2,021	10,200	2,021
2021-06-30	2,051	2,057	2,018	2,056	17,000	2,056
2021-06-29	2,013	2,047	2,012	2,031	9,300	2,031
2021-06-28	2,026	2,041	2,012	2,032	18,000	2,032
2021-06-25	2,031	2,043	2,005	2,035	15,100	2,035
2021-06-24	2,038	2,053	2,023	2,029	33,000	2,029
2021-06-23	2,060	2,066	2,026	2,050	20,800	2,050
2021-06-22	2,015	2,077	2,015	2,055	15,400	2,055
2021-06-21	2,021	2,045	2,001	2,040	22,000	2,040
2021-06-18	2,075	2,075	2,029	2,050	22,400	2,050
2021-06-17	2,100	2,100	2,019	2,076	20,700	2,076
2021-06-16	2,075	2,117	2,042	2,100	23,500	2,100
2021-06-15	2,056	2,067	2,000	2,060	30,300	2,060
2021-06-14	2,067	2,093	2,040	2,056	24,900	2,056
2021-06-11	2,142	2,142	2,068	2,068	18,900	2,068
2021-06-10	2,173	2,173	2,115	2,142	14,600	2,142
2021-06-09	2,100	2,175	2,100	2,131	19,700	2,131
2021-06-08	2,077	2,097	2,035	2,091	9,900	2,091
2021-06-07	2,058	2,081	1,977	2,077	48,900	2,077
2021-06-04	2,127	2,127	2,039	2,079	25,400	2,079
2021-06-03	2,099	2,130	2,044	2,106	24,400	2,106
2021-06-02	2,114	2,138	2,082	2,120	23,000	2,120
2021-06-01	2,125	2,144	2,015	2,127	23,700	2,127
2021-05-31	2,175	2,175	2,101	2,105	20,100	2,105
2021-05-28	2,206	2,228	2,150	2,171	24,100	2,171
2021-05-27	2,195	2,220	2,161	2,204	27,000	2,204
2021-05-26	2,172	2,240	2,166	2,195	21,700	2,195
2021-05-25	2,242	2,242	2,154	2,172	32,400	2,172
2021-05-24	2,174	2,223	2,156	2,223	33,000	2,223
2021-05-21	2,209	2,217	2,160	2,183	16,900	2,183
2021-05-20	2,151	2,218	2,151	2,200	37,600	2,200
2021-05-19	2,140	2,213	2,140	2,197	36,400	2,197
2021-05-18	2,040	2,207	2,040	2,190	48,500	2,190
2021-05-17	2,161	2,190	1,885	2,032	202,400	2,032
2021-05-14	2,190	2,209	2,141	2,159	48,500	2,159
2021-05-13	2,179	2,227	2,100	2,166	52,900	2,166
2021-05-12	2,251	2,278	2,165	2,221	68,200	2,221
2021-05-11	2,367	2,368	2,238	2,275	54,100	2,275
2021-05-10	2,436	2,460	2,380	2,391	12,700	2,391
2021-05-07	2,546	2,546	2,406	2,436	21,300	2,436
2021-05-06	2,503	2,542	2,467	2,518	18,200	2,518
2021-04-30	2,466	2,503	2,433	2,503	18,100	2,503
2021-04-28	2,489	2,512	2,469	2,485	10,900	2,485
2021-04-27	2,491	2,517	2,447	2,489	19,400	2,489
2021-04-26	2,598	2,598	2,463	2,468	31,900	2,468
2021-04-23	2,572	2,635	2,572	2,610	20,000	2,610
2021-04-22	2,509	2,669	2,498	2,622	58,500	2,622
2021-04-21	2,452	2,507	2,377	2,467	42,000	2,467
2021-04-20	2,410	2,570	2,402	2,522	39,600	2,522
2021-04-19	2,374	2,483	2,357	2,427	67,500	2,427
2021-04-16	2,373	2,400	2,332	2,332	29,900	2,332
2021-04-15	2,398	2,450	2,374	2,400	56,300	2,400
2021-04-14	2,472	2,475	2,347	2,379	79,000	2,379
2021-04-13	2,555	2,555	2,438	2,500	55,500	2,500
2021-04-12	2,632	2,633	2,550	2,577	26,900	2,577
2021-04-09	2,627	2,655	2,605	2,633	17,200	2,633
2021-04-08	2,637	2,657	2,600	2,637	13,900	2,637
2021-04-07	2,628	2,690	2,564	2,664	47,300	2,664
2021-04-06	2,639	2,690	2,556	2,664	44,100	2,664
2021-04-05	2,704	2,768	2,630	2,685	44,900	2,685
2021-04-02	2,651	2,737	2,560	2,699	58,200	2,699
2021-04-01	2,734	2,734	2,625	2,651	29,100	2,651
2021-03-31	2,539	2,753	2,538	2,708	78,700	2,708
2021-03-30	2,484	2,637	2,417	2,565	68,200	2,565
2021-03-29	2,699	2,699	2,480	2,510	90,900	2,510
2021-03-26	2,614	2,796	2,613	2,700	80,100	2,700
2021-03-25	2,600	2,669	2,510	2,640	36,500	2,640
2021-03-24	2,568	2,656	2,522	2,592	47,000	2,592
2021-03-23	2,608	2,720	2,605	2,612	54,400	2,612
2021-03-22	2,520	2,679	2,520	2,658	61,900	2,658
2021-03-19	2,611	2,697	2,491	2,520	115,100	2,520
2021-03-18	2,545	2,629	2,477	2,539	63,700	2,539
2021-03-17	2,441	2,577	2,441	2,577	64,600	2,577
2021-03-16	2,298	2,499	2,268	2,434	75,700	2,434
2021-03-15	2,320	2,350	2,261	2,299	38,200	2,299
2021-03-12	2,260	2,358	2,242	2,300	51,700	2,300
2021-03-11	2,199	2,324	2,194	2,260	35,700	2,260
2021-03-10	2,153	2,230	2,139	2,199	30,300	2,199
2021-03-09	2,160	2,214	2,021	2,203	88,200	2,203
2021-03-08	2,275	2,400	2,136	2,176	106,900	2,176
2021-03-05	2,108	2,298	2,108	2,298	64,900	2,298
2021-03-04	2,129	2,187	2,067	2,100	29,700	2,100
2021-03-03	2,075	2,179	2,075	2,133	43,900	2,133
2021-03-02	2,250	2,250	2,047	2,060	50,800	2,060
2021-03-01	2,142	2,266	2,099	2,250	35,700	2,250
2021-02-26	2,000	2,183	1,946	2,175	66,800	2,175
2021-02-25	2,006	2,097	1,983	2,045	53,400	2,045
2021-02-24	1,971	1,987	1,919	1,978	15,600	1,978
2021-02-22	1,900	2,031	1,900	2,000	20,000	2,000
2021-02-19	1,902	1,902	1,822	1,894	25,500	1,894
2021-02-18	1,990	1,990	1,901	1,902	20,200	1,902
2021-02-17	1,976	2,080	1,976	2,000	23,800	2,000
2021-02-16	2,045	2,111	1,971	2,003	35,100	2,003
2021-02-15	2,105	2,189	2,020	2,030	60,400	2,030
2021-02-12	1,911	2,054	1,888	2,018	94,200	2,018
2021-02-10	1,827	1,905	1,816	1,896	20,300	1,896
2021-02-09	1,820	1,834	1,799	1,831	13,200	1,831
2021-02-08	1,796	1,815	1,796	1,815	13,700	1,815
2021-02-05	1,800	1,800	1,767	1,794	15,300	1,794
2021-02-04	1,816	1,816	1,753	1,800	25,700	1,800
2021-02-03	1,752	1,817	1,746	1,816	22,500	1,816
2021-02-02	1,680	1,765	1,680	1,742	17,200	1,742
2021-02-01	1,688	1,699	1,664	1,680	13,400	1,680
2021-01-29	1,725	1,732	1,671	1,684	22,000	1,684
2021-01-28	1,702	1,716	1,691	1,709	18,200	1,709
2021-01-27	1,753	1,755	1,711	1,714	11,600	1,714
2021-01-26	1,746	1,760	1,736	1,741	19,400	1,741
2021-01-25	1,744	1,745	1,730	1,745	10,600	1,745
2021-01-22	1,711	1,738	1,711	1,721	9,700	1,721
2021-01-21	1,746	1,756	1,720	1,728	15,200	1,728
2021-01-20	1,687	1,733	1,687	1,733	10,600	1,733
2021-01-19	1,700	1,704	1,685	1,695	17,200	1,695
2021-01-18	1,700	1,703	1,684	1,700	28,600	1,700
2021-01-15	1,683	1,706	1,675	1,700	31,900	1,700
2021-01-14	1,700	1,710	1,673	1,682	47,800	1,682
2021-01-13	1,745	1,749	1,714	1,724	18,900	1,724
2021-01-12	1,761	1,761	1,720	1,740	11,800	1,740
2021-01-08	1,733	1,751	1,731	1,743	9,900	1,743
2021-01-07	1,750	1,755	1,724	1,731	10,100	1,731
2021-01-06	1,781	1,803	1,750	1,750	9,600	1,750
2021-01-05	1,849	1,849	1,771	1,781	25,300	1,781
2021-01-04	1,747	1,815	1,712	1,809	31,200	1,809

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