8699 HSホールディングス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,195 | 1,235 | 1,172 | 1,235 | 145,200 | 1,235 |
| 2004-12-29 | 1,230 | 1,247 | 1,190 | 1,209 | 303,100 | 1,209 |
| 2004-12-28 | 1,155 | 1,208 | 1,150 | 1,191 | 318,400 | 1,191 |
| 2004-12-27 | 1,100 | 1,161 | 1,095 | 1,151 | 278,400 | 1,151 |
| 2004-12-24 | 1,061 | 1,087 | 1,030 | 1,087 | 297,600 | 1,087 |
| 2004-12-22 | 1,105 | 1,120 | 1,060 | 1,080 | 182,500 | 1,080 |
| 2004-12-21 | 1,150 | 1,165 | 1,120 | 1,135 | 112,200 | 1,135 |
| 2004-12-20 | 1,150 | 1,187 | 1,141 | 1,143 | 58,800 | 1,143 |
| 2004-12-17 | 1,122 | 1,170 | 1,112 | 1,170 | 127,600 | 1,170 |
| 2004-12-16 | 1,201 | 1,201 | 1,145 | 1,160 | 117,600 | 1,160 |
| 2004-12-15 | 1,220 | 1,220 | 1,185 | 1,210 | 212,000 | 1,210 |
| 2004-12-14 | 1,220 | 1,229 | 1,182 | 1,210 | 346,000 | 1,210 |
| 2004-12-13 | 1,155 | 1,233 | 1,150 | 1,210 | 585,500 | 1,210 |
| 2004-12-10 | 1,113 | 1,175 | 1,091 | 1,142 | 328,100 | 1,142 |
| 2004-12-09 | 1,076 | 1,115 | 1,061 | 1,100 | 206,300 | 1,100 |
| 2004-12-08 | 1,060 | 1,097 | 1,054 | 1,068 | 117,700 | 1,068 |
| 2004-12-07 | 1,109 | 1,115 | 1,081 | 1,099 | 284,600 | 1,099 |
| 2004-12-06 | 1,025 | 1,114 | 1,001 | 1,110 | 376,500 | 1,110 |
| 2004-12-03 | 1,064 | 1,070 | 1,020 | 1,025 | 664,200 | 1,025 |
| 2004-12-02 | 950 | 1,032 | 949 | 1,032 | 912,700 | 1,032 |
| 2004-12-01 | 930 | 935 | 927 | 932 | 149,400 | 932 |
| 2004-11-30 | 914 | 943 | 914 | 935 | 249,400 | 935 |
| 2004-11-29 | 902 | 920 | 902 | 909 | 121,200 | 909 |
| 2004-11-26 | 925 | 925 | 908 | 910 | 96,500 | 910 |
| 2004-11-25 | 915 | 926 | 909 | 925 | 158,300 | 925 |
| 2004-11-24 | 901 | 910 | 900 | 905 | 103,100 | 905 |
| 2004-11-22 | 911 | 915 | 901 | 902 | 104,900 | 902 |
| 2004-11-19 | 946 | 948 | 920 | 922 | 91,300 | 922 |
| 2004-11-18 | 935 | 955 | 915 | 955 | 154,200 | 955 |
| 2004-11-17 | 930 | 940 | 915 | 930 | 97,000 | 930 |
| 2004-11-16 | 950 | 958 | 936 | 947 | 88,800 | 947 |
| 2004-11-15 | 969 | 970 | 938 | 960 | 164,500 | 960 |
| 2004-11-12 | 905 | 970 | 904 | 960 | 143,500 | 960 |
| 2004-11-11 | 915 | 930 | 901 | 902 | 122,000 | 902 |
| 2004-11-10 | 900 | 935 | 895 | 935 | 180,100 | 935 |
| 2004-11-09 | 931 | 945 | 901 | 911 | 152,400 | 911 |
| 2004-11-08 | 988 | 988 | 940 | 942 | 68,200 | 942 |
| 2004-11-05 | 970 | 989 | 950 | 986 | 165,900 | 986 |
| 2004-11-04 | 935 | 970 | 921 | 950 | 255,900 | 950 |
| 2004-11-02 | 970 | 970 | 923 | 925 | 175,400 | 925 |
| 2004-11-01 | 995 | 995 | 900 | 954 | 141,600 | 954 |
| 2004-10-29 | 1,005 | 1,020 | 985 | 993 | 86,400 | 993 |
| 2004-10-28 | 1,002 | 1,030 | 985 | 1,015 | 283,900 | 1,015 |
| 2004-10-27 | 1,050 | 1,060 | 972 | 985 | 523,100 | 985 |
| 2004-10-26 | 946 | 1,036 | 889 | 1,036 | 858,500 | 1,036 |
| 2004-10-25 | 1,053 | 1,074 | 936 | 936 | 1,061,800 | 936 |
| 2004-10-22 | 1,215 | 1,238 | 1,073 | 1,073 | 889,200 | 1,073 |
| 2004-10-21 | 1,270 | 1,326 | 1,260 | 1,273 | 829,600 | 1,273 |
| 2004-10-20 | 1,280 | 1,282 | 1,245 | 1,275 | 224,300 | 1,275 |
| 2004-10-19 | 1,259 | 1,285 | 1,225 | 1,282 | 427,700 | 1,282 |
| 2004-10-18 | 1,290 | 1,342 | 1,250 | 1,254 | 547,000 | 1,254 |
| 2004-10-15 | 1,246 | 1,325 | 1,183 | 1,275 | 1,785,400 | 1,275 |
| 2004-10-14 | 1,450 | 1,460 | 1,282 | 1,326 | 1,804,200 | 1,326 |
| 2004-10-13 | 1,490 | 1,670 | 1,470 | 1,481 | 6,122,600 | 1,481 |
分割・併合履歴 ： なし