7064 (株)ハウテレビジョンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,748	1,748	1,703	1,727	1,800	1,727
2020-12-29	1,759	1,759	1,726	1,748	4,100	1,748
2020-12-28	1,754	1,776	1,653	1,719	10,500	1,719
2020-12-25	1,781	1,799	1,721	1,794	8,100	1,794
2020-12-24	1,928	1,928	1,821	1,821	8,500	1,821
2020-12-23	1,960	1,960	1,935	1,935	1,400	1,935
2020-12-22	2,032	2,032	1,961	1,961	1,400	1,961
2020-12-21	2,011	2,011	1,973	1,992	2,700	1,992
2020-12-18	2,020	2,024	2,002	2,017	4,400	2,017
2020-12-17	2,078	2,128	2,078	2,079	1,100	2,079
2020-12-16	2,149	2,149	2,084	2,128	6,600	2,128
2020-12-15	2,111	2,150	2,103	2,150	400	2,150
2020-12-14	2,054	2,111	2,054	2,111	1,000	2,111
2020-12-11	2,120	2,120	2,034	2,050	1,900	2,050
2020-12-10	2,074	2,119	2,020	2,020	5,900	2,020
2020-12-09	2,051	2,220	2,050	2,150	9,100	2,150
2020-12-08	2,155	2,183	2,090	2,090	3,200	2,090
2020-12-07	2,180	2,211	2,070	2,189	2,900	2,189
2020-12-04	2,149	2,181	2,142	2,174	2,100	2,174
2020-12-03	2,110	2,162	2,100	2,150	3,100	2,150
2020-12-02	2,059	2,179	2,047	2,110	1,200	2,110
2020-12-01	2,054	2,086	2,000	2,059	3,300	2,059
2020-11-30	2,011	2,087	2,011	2,087	2,400	2,087
2020-11-27	2,023	2,023	2,001	2,009	1,900	2,009
2020-11-26	2,025	2,080	2,025	2,052	3,500	2,052
2020-11-25	2,025	2,041	2,000	2,010	2,500	2,010
2020-11-24	2,050	2,097	2,028	2,028	5,200	2,028
2020-11-20	2,020	2,067	2,020	2,030	2,200	2,030
2020-11-19	2,101	2,151	2,012	2,012	6,600	2,012
2020-11-18	2,157	2,178	2,113	2,113	2,100	2,113
2020-11-17	2,131	2,157	2,117	2,120	1,700	2,120
2020-11-16	2,181	2,181	2,100	2,145	10,400	2,145
2020-11-13	2,115	2,177	2,081	2,145	4,900	2,145
2020-11-12	2,100	2,155	2,100	2,120	2,400	2,120
2020-11-11	2,124	2,155	2,124	2,124	3,300	2,124
2020-11-10	2,169	2,212	2,102	2,108	5,800	2,108
2020-11-09	2,226	2,248	2,171	2,179	5,800	2,179
2020-11-06	2,198	2,209	2,149	2,194	800	2,194
2020-11-05	2,143	2,198	2,137	2,198	2,300	2,198
2020-11-04	2,041	2,138	2,041	2,138	3,500	2,138
2020-11-02	2,076	2,076	2,026	2,056	2,000	2,056
2020-10-30	2,047	2,047	1,989	2,026	1,400	2,026
2020-10-29	2,002	2,044	1,971	2,021	3,500	2,021
2020-10-28	2,021	2,026	1,962	1,962	3,100	1,962
2020-10-27	2,100	2,100	1,900	2,021	10,300	2,021
2020-10-26	2,100	2,125	2,100	2,100	3,900	2,100
2020-10-23	2,227	2,227	2,112	2,130	6,500	2,130
2020-10-22	2,280	2,280	2,170	2,227	6,700	2,227
2020-10-21	2,277	2,295	2,277	2,293	2,600	2,293
2020-10-20	2,298	2,298	2,274	2,294	1,400	2,294
2020-10-19	2,299	2,300	2,292	2,298	2,700	2,298
2020-10-16	2,348	2,348	2,223	2,254	5,400	2,254
2020-10-15	2,351	2,388	2,303	2,349	5,700	2,349
2020-10-14	2,215	2,320	2,215	2,320	3,500	2,320
2020-10-13	2,198	2,220	2,167	2,220	2,400	2,220
2020-10-12	2,193	2,250	2,143	2,166	5,800	2,166
2020-10-09	2,136	2,176	2,134	2,143	2,600	2,143
2020-10-08	2,186	2,186	2,110	2,135	4,900	2,135
2020-10-07	2,177	2,215	2,177	2,190	500	2,190
2020-10-06	2,331	2,331	2,200	2,227	5,700	2,227
2020-10-05	2,257	2,300	2,236	2,281	4,800	2,281
2020-10-02	2,397	2,399	2,246	2,246	5,600	2,246
2020-09-30	2,300	2,398	2,300	2,397	8,100	2,397
2020-09-29	2,247	2,290	2,232	2,290	5,500	2,290
2020-09-28	2,174	2,225	2,133	2,218	6,600	2,218
2020-09-25	2,090	2,141	2,090	2,124	2,400	2,124
2020-09-24	2,100	2,110	2,044	2,090	7,500	2,090
2020-09-23	2,152	2,198	2,120	2,125	11,800	2,125
2020-09-18	2,058	2,090	2,021	2,052	6,000	2,052
2020-09-17	2,039	2,098	1,994	2,001	20,900	2,001
2020-09-16	1,899	1,900	1,855	1,879	4,400	1,879
2020-09-15	1,879	1,897	1,879	1,897	1,900	1,897
2020-09-14	1,820	1,875	1,820	1,860	3,000	1,860
2020-09-11	1,856	1,856	1,814	1,814	3,500	1,814
2020-09-10	1,800	1,828	1,769	1,816	6,000	1,816
2020-09-09	1,860	1,860	1,801	1,801	9,000	1,801
2020-09-08	1,742	1,876	1,732	1,820	8,900	1,820
2020-09-07	1,756	1,756	1,710	1,710	3,800	1,710
2020-09-04	1,730	1,773	1,730	1,755	2,900	1,755
2020-09-03	1,746	1,779	1,722	1,750	3,400	1,750
2020-09-02	1,771	1,807	1,725	1,746	4,300	1,746
2020-09-01	1,773	1,857	1,760	1,783	4,700	1,783
2020-08-31	1,840	1,860	1,840	1,856	2,100	1,856
2020-08-28	1,888	1,901	1,835	1,835	3,500	1,835
2020-08-27	1,853	1,878	1,833	1,870	2,100	1,870
2020-08-26	1,822	1,854	1,800	1,838	2,900	1,838
2020-08-25	1,799	1,807	1,765	1,789	2,400	1,789
2020-08-24	1,798	1,810	1,767	1,794	3,300	1,794
2020-08-21	1,787	1,788	1,787	1,788	700	1,788
2020-08-20	1,769	1,775	1,729	1,751	2,000	1,751
2020-08-19	1,690	1,766	1,690	1,732	3,300	1,732
2020-08-18	1,681	1,681	1,590	1,650	3,300	1,650
2020-08-17	1,690	1,705	1,690	1,705	300	1,705
2020-08-14	1,776	1,776	1,684	1,730	1,200	1,730
2020-08-13	1,820	1,844	1,750	1,790	2,100	1,790
2020-08-12	1,569	1,740	1,561	1,740	2,100	1,740
2020-08-11	1,511	1,572	1,503	1,572	4,400	1,572
2020-08-07	1,532	1,532	1,512	1,512	600	1,512
2020-08-06	1,522	1,530	1,522	1,530	800	1,530
2020-08-05	1,507	1,519	1,501	1,519	900	1,519
2020-08-04	1,498	1,504	1,497	1,501	900	1,501
2020-08-03	1,520	1,529	1,511	1,527	600	1,527
2020-07-31	1,525	1,525	1,491	1,507	1,400	1,507
2020-07-30	1,648	1,650	1,585	1,585	1,600	1,585
2020-07-29	1,687	1,687	1,665	1,665	800	1,665
2020-07-28	1,664	1,687	1,664	1,687	300	1,687
2020-07-27	1,665	1,695	1,650	1,695	800	1,695
2020-07-22	1,671	1,700	1,671	1,676	1,000	1,676
2020-07-21	1,674	1,725	1,674	1,704	1,700	1,704
2020-07-20	1,673	1,700	1,673	1,685	600	1,685
2020-07-17	1,748	1,751	1,673	1,673	2,800	1,673
2020-07-16	1,761	1,777	1,760	1,771	1,100	1,771
2020-07-15	1,775	1,790	1,761	1,761	1,700	1,761
2020-07-14	1,750	1,779	1,748	1,751	900	1,751
2020-07-13	1,800	1,835	1,755	1,795	2,100	1,795
2020-07-10	1,808	1,855	1,800	1,800	2,100	1,800
2020-07-09	1,923	1,959	1,800	1,800	6,100	1,800
2020-07-08	1,869	1,919	1,869	1,900	2,600	1,900
2020-07-07	1,785	1,850	1,785	1,820	3,100	1,820
2020-07-06	1,681	1,800	1,672	1,785	2,900	1,785
2020-07-03	1,703	1,703	1,663	1,700	2,300	1,700
2020-07-02	1,720	1,737	1,610	1,737	8,200	1,737
2020-07-01	1,760	1,805	1,717	1,787	3,500	1,787
2020-06-30	1,840	1,900	1,800	1,800	1,500	1,800
2020-06-29	1,820	1,909	1,789	1,800	3,400	1,800
2020-06-26	1,852	1,852	1,830	1,849	4,200	1,849
2020-06-25	1,909	1,909	1,858	1,892	4,000	1,892
2020-06-24	1,980	1,980	1,916	1,916	3,100	1,916
2020-06-23	1,976	1,980	1,901	1,980	8,500	1,980
2020-06-22	1,945	1,945	1,918	1,942	3,300	1,942
2020-06-19	1,953	1,955	1,925	1,945	6,900	1,945
2020-06-18	2,030	2,032	1,952	1,985	4,300	1,985
2020-06-17	2,086	2,182	1,983	1,990	8,600	1,990
2020-06-16	1,998	2,132	1,880	2,132	13,700	2,132
2020-06-15	2,022	2,061	1,970	1,988	7,200	1,988
2020-06-12	1,977	2,100	1,888	2,020	25,500	2,020
2020-06-11	2,122	2,270	2,098	2,100	45,500	2,100
2020-06-10	2,524	2,524	2,209	2,310	36,700	2,310
2020-06-09	2,500	2,747	2,402	2,550	105,100	2,550
2020-06-08	2,330	2,350	2,200	2,350	50,200	2,350
2020-06-05	1,870	1,950	1,865	1,950	5,400	1,950
2020-06-04	1,900	1,935	1,881	1,920	6,200	1,920
2020-06-03	1,951	1,954	1,903	1,903	4,900	1,903
2020-06-02	1,968	1,969	1,915	1,960	2,800	1,960
2020-06-01	1,873	1,949	1,873	1,947	2,100	1,947
2020-05-29	1,883	1,931	1,830	1,870	4,100	1,870
2020-05-28	1,872	1,915	1,872	1,883	2,500	1,883
2020-05-27	1,909	1,909	1,869	1,908	1,600	1,908
2020-05-26	1,901	1,920	1,880	1,880	3,700	1,880
2020-05-25	1,969	1,969	1,909	1,929	1,700	1,929
2020-05-22	1,935	1,935	1,893	1,924	700	1,924
2020-05-21	1,900	1,977	1,881	1,910	4,000	1,910
2020-05-20	1,817	1,876	1,817	1,849	2,500	1,849
2020-05-19	1,790	1,839	1,790	1,831	3,300	1,831
2020-05-18	1,832	1,832	1,666	1,788	8,300	1,788
2020-05-15	1,870	1,871	1,760	1,832	2,200	1,832
2020-05-14	1,915	1,915	1,820	1,870	2,600	1,870
2020-05-13	1,889	1,937	1,870	1,919	3,300	1,919
2020-05-12	1,800	1,928	1,800	1,925	5,400	1,925
2020-05-11	1,771	1,794	1,750	1,780	3,800	1,780
2020-05-08	1,880	1,880	1,730	1,731	9,500	1,731
2020-05-07	1,929	1,929	1,815	1,880	4,800	1,880
2020-05-01	2,015	2,015	1,885	1,940	4,700	1,940
2020-04-30	1,997	2,030	1,901	2,001	4,200	2,001
2020-04-28	2,034	2,051	1,930	1,999	3,900	1,999
2020-04-27	1,923	2,000	1,923	1,999	5,100	1,999
2020-04-24	1,833	2,088	1,781	1,923	14,600	1,923
2020-04-23	1,580	1,971	1,580	1,913	19,900	1,913
2020-04-22	1,605	1,611	1,568	1,571	3,600	1,571
2020-04-21	1,690	1,690	1,606	1,627	5,800	1,627
2020-04-20	1,679	1,679	1,623	1,668	2,300	1,668
2020-04-17	1,639	1,701	1,612	1,655	4,700	1,655
2020-04-16	1,685	1,685	1,627	1,642	2,100	1,642
2020-04-15	1,621	1,710	1,621	1,693	4,600	1,693
2020-04-14	1,647	1,675	1,565	1,620	14,400	1,620
2020-04-13	1,800	1,800	1,612	1,687	10,800	1,687
2020-04-10	1,757	1,850	1,705	1,756	15,500	1,756
2020-04-09	1,705	2,052	1,705	1,849	53,700	1,849
2020-04-08	1,342	1,702	1,326	1,702	29,100	1,702
2020-04-07	1,279	1,490	1,255	1,372	10,100	1,372
2020-04-06	1,200	1,253	1,193	1,240	1,500	1,240
2020-04-03	1,290	1,299	1,200	1,230	5,400	1,230
2020-04-02	1,269	1,295	1,230	1,290	3,600	1,290
2020-04-01	1,200	1,283	1,195	1,269	9,900	1,269
2020-03-31	1,220	1,288	1,211	1,230	5,800	1,230
2020-03-30	1,170	1,200	1,132	1,163	3,500	1,163
2020-03-27	1,260	1,260	1,100	1,247	6,700	1,247
2020-03-26	1,130	1,260	1,127	1,209	9,700	1,209
2020-03-25	1,250	1,317	1,220	1,310	14,200	1,310
2020-03-24	1,148	1,155	1,060	1,150	8,000	1,150
2020-03-23	935	1,029	917	1,029	15,700	1,029
2020-03-19	1,100	1,100	917	935	16,200	935
2020-03-18	1,150	1,150	1,013	1,013	13,500	1,013
2020-03-17	930	1,065	922	1,030	10,600	1,030
2020-03-16	1,146	1,147	1,020	1,020	29,800	1,020
2020-03-13	1,196	1,254	1,176	1,176	71,800	1,176
2020-03-12	1,576	1,576	1,576	1,576	1,000	1,576
2020-03-11	2,010	2,063	1,916	1,976	10,500	1,976
2020-03-10	1,555	2,010	1,380	2,000	29,500	2,000
2020-03-09	1,850	1,850	1,700	1,700	9,200	1,700
2020-03-06	2,050	2,050	1,990	1,990	5,200	1,990
2020-03-05	1,996	2,050	1,949	2,050	12,600	2,050
2020-03-04	1,822	1,926	1,822	1,924	6,100	1,924
2020-03-03	1,850	1,867	1,790	1,862	8,000	1,862
2020-03-02	1,661	1,871	1,631	1,783	13,900	1,783
2020-02-28	1,784	1,830	1,729	1,741	31,400	1,741
2020-02-27	1,972	2,010	1,890	1,904	15,000	1,904
2020-02-26	1,955	2,010	1,948	1,971	15,400	1,971
2020-02-25	1,985	2,073	1,945	2,040	14,800	2,040
2020-02-21	2,277	2,287	2,150	2,159	16,000	2,159
2020-02-20	2,399	2,399	2,299	2,305	9,400	2,305
2020-02-19	2,410	2,415	2,320	2,395	20,700	2,395
2020-02-18	2,427	2,527	2,260	2,260	103,000	2,260
2020-02-17	2,080	2,080	1,990	2,027	8,600	2,027
2020-02-14	2,052	2,134	1,901	2,100	21,300	2,100
2020-02-13	2,150	2,150	2,060	2,060	5,500	2,060
2020-02-12	2,160	2,160	2,152	2,152	500	2,152
2020-02-10	2,201	2,201	2,112	2,168	5,100	2,168
2020-02-07	2,151	2,201	2,151	2,171	700	2,171
2020-02-06	2,233	2,233	2,151	2,151	1,200	2,151
2020-02-05	2,210	2,219	2,161	2,197	2,100	2,197
2020-02-04	2,050	2,255	2,004	2,210	11,100	2,210
2020-02-03	2,000	2,088	1,971	2,058	7,800	2,058
2020-01-31	2,152	2,170	2,124	2,146	2,800	2,146
2020-01-30	2,254	2,299	2,028	2,137	15,900	2,137
2020-01-29	2,276	2,319	2,271	2,271	3,900	2,271
2020-01-28	2,239	2,335	2,239	2,301	5,000	2,301
2020-01-27	2,291	2,330	2,250	2,289	13,300	2,289
2020-01-24	2,367	2,403	2,302	2,320	6,300	2,320
2020-01-23	2,427	2,444	2,362	2,387	4,400	2,387
2020-01-22	2,459	2,508	2,400	2,427	11,800	2,427
2020-01-21	2,424	2,523	2,420	2,451	19,000	2,451
2020-01-20	2,360	2,450	2,339	2,400	10,200	2,400
2020-01-17	2,303	2,338	2,290	2,338	6,100	2,338
2020-01-16	2,308	2,308	2,267	2,304	5,700	2,304
2020-01-15	2,309	2,310	2,271	2,305	4,400	2,305
2020-01-14	2,305	2,330	2,271	2,272	4,800	2,272
2020-01-10	2,360	2,360	2,300	2,305	7,500	2,305
2020-01-09	2,291	2,360	2,291	2,332	6,700	2,332
2020-01-08	2,335	2,335	2,250	2,278	11,900	2,278
2020-01-07	2,371	2,415	2,331	2,335	11,000	2,335
2020-01-06	2,460	2,460	2,300	2,363	16,000	2,363

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

7064 (株)ハウテレビジョン の時系列データ [2020年度]

7064 (株)ハウテレビジョンの時系列データ [2020年度]