8699 HSホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	757	757	750	757	12,900	757
2007-12-27	778	778	765	769	8,900	769
2007-12-26	770	775	769	769	18,400	769
2007-12-25	771	780	768	769	37,400	769
2007-12-21	751	771	740	768	40,200	768
2007-12-20	755	770	754	760	27,700	760
2007-12-19	765	770	759	765	29,600	765
2007-12-18	761	770	761	770	14,900	770
2007-12-17	784	785	756	765	40,500	765
2007-12-14	785	788	779	784	13,500	784
2007-12-13	790	790	782	785	16,200	785
2007-12-12	780	799	778	785	16,100	785
2007-12-11	795	795	781	781	20,300	781
2007-12-10	777	790	777	788	21,300	788
2007-12-07	762	778	760	777	34,800	777
2007-12-06	750	770	750	760	37,300	760
2007-12-05	755	760	748	748	46,400	748
2007-12-04	755	778	755	755	28,100	755
2007-12-03	761	770	760	765	28,400	765
2007-11-30	750	770	746	755	160,500	755
2007-11-29	750	751	748	751	56,400	751
2007-11-28	750	750	733	740	26,800	740
2007-11-27	743	760	730	740	44,900	740
2007-11-26	730	770	730	755	36,800	755
2007-11-22	750	758	730	740	67,000	740
2007-11-21	758	780	750	764	60,500	764
2007-11-20	770	772	749	757	52,400	757
2007-11-19	785	814	785	793	7,800	793
2007-11-16	805	805	776	778	17,400	778
2007-11-15	782	795	780	780	14,100	780
2007-11-14	770	796	770	781	12,500	781
2007-11-13	750	782	750	752	25,900	752
2007-11-12	760	761	740	750	99,200	750
2007-11-09	800	805	779	786	53,300	786
2007-11-08	799	803	776	800	102,000	800
2007-11-07	838	850	820	829	42,100	829
2007-11-06	845	855	825	848	36,400	848
2007-11-05	850	855	827	855	76,300	855
2007-11-02	810	850	800	850	64,300	850
2007-11-01	820	845	820	840	164,000	840
2007-10-31	760	813	756	810	76,000	810
2007-10-30	785	785	760	770	46,100	770
2007-10-29	790	835	782	783	109,600	783
2007-10-26	738	755	733	744	17,300	744
2007-10-25	740	747	730	731	13,800	731
2007-10-24	745	745	733	733	24,500	733
2007-10-23	740	745	735	737	19,800	737
2007-10-22	720	740	705	735	26,100	735
2007-10-19	740	742	725	731	20,600	731
2007-10-18	730	740	730	733	22,400	733
2007-10-17	720	742	710	730	280,800	730
2007-10-16	746	751	735	740	40,200	740
2007-10-15	750	757	749	756	37,900	756
2007-10-12	715	742	715	742	48,200	742
2007-10-11	710	720	705	715	22,300	715
2007-10-10	740	740	715	715	105,300	715
2007-10-09	729	746	713	721	132,700	721
2007-10-05	673	700	673	682	84,700	682
2007-10-04	643	660	638	660	52,800	660
2007-10-03	621	651	617	647	43,000	647
2007-10-02	638	645	620	635	34,800	635
2007-10-01	630	640	625	639	14,500	639
2007-09-28	630	650	630	647	54,100	647
2007-09-27	603	655	603	635	53,200	635
2007-09-26	571	595	559	595	38,400	595
2007-09-25	588	588	571	575	20,600	575
2007-09-21	599	599	578	582	50,200	582
2007-09-20	600	615	580	592	42,900	592
2007-09-19	600	610	596	602	11,200	602
2007-09-18	625	625	605	610	26,100	610
2007-09-14	590	608	585	605	23,300	605
2007-09-13	605	610	578	580	115,400	580
2007-09-12	595	595	580	581	35,800	581
2007-09-11	551	593	551	592	43,100	592
2007-09-10	554	589	553	571	36,700	571
2007-09-07	600	600	582	589	78,600	589
2007-09-06	611	615	601	604	44,700	604
2007-09-05	619	632	617	623	33,100	623
2007-09-04	635	641	628	638	12,700	638
2007-09-03	675	685	627	633	77,400	633
2007-08-31	657	669	642	666	56,900	666
2007-08-30	692	692	666	667	9,300	667
2007-08-29	661	667	658	662	9,800	662
2007-08-28	680	685	676	679	4,800	679
2007-08-27	680	690	680	689	8,400	689
2007-08-24	706	706	676	680	10,100	680
2007-08-23	698	706	682	706	14,600	706
2007-08-22	683	689	680	689	7,900	689
2007-08-21	666	693	666	693	11,100	693
2007-08-20	650	687	650	685	33,700	685
2007-08-17	667	669	648	648	56,000	648
2007-08-16	690	690	659	681	154,100	681
2007-08-15	716	735	691	700	48,900	700
2007-08-14	715	729	710	720	33,600	720
2007-08-13	737	745	722	730	24,400	730
2007-08-10	750	760	733	745	23,500	745
2007-08-09	742	776	731	756	25,900	756
2007-08-08	722	776	722	755	117,200	755
2007-08-07	751	753	720	721	60,600	721
2007-08-06	745	757	743	744	38,800	744
2007-08-03	805	806	779	781	80,900	781
2007-08-02	820	822	780	805	154,500	805
2007-08-01	859	859	800	813	160,800	813
2007-07-31	851	868	834	857	215,400	857
2007-07-30	810	815	795	805	51,400	805
2007-07-27	790	845	785	810	219,100	810
2007-07-26	810	828	800	816	237,600	816
2007-07-25	765	810	764	800	120,800	800
2007-07-24	755	782	755	781	48,300	781
2007-07-23	752	775	747	755	29,600	755
2007-07-20	777	802	736	760	131,800	760
2007-07-19	766	780	763	779	72,900	779
2007-07-18	760	767	755	766	30,800	766
2007-07-17	761	763	750	755	19,500	755
2007-07-13	750	760	745	750	19,500	750
2007-07-12	746	752	736	750	54,700	750
2007-07-11	742	755	731	746	24,300	746
2007-07-10	740	777	712	761	79,800	761
2007-07-09	707	730	703	729	38,200	729
2007-07-06	708	708	702	703	22,600	703
2007-07-05	701	705	700	705	16,600	705
2007-07-04	702	705	696	705	54,200	705
2007-07-03	704	705	701	702	12,400	702
2007-07-02	700	703	700	700	18,800	700
2007-06-29	703	705	697	700	21,200	700
2007-06-28	701	703	700	702	12,200	702
2007-06-27	700	700	698	700	32,500	700
2007-06-26	695	701	694	700	41,600	700
2007-06-25	700	700	695	700	38,500	700
2007-06-22	699	703	699	700	46,300	700
2007-06-21	700	700	693	700	66,000	700
2007-06-20	707	709	703	704	23,500	704
2007-06-19	709	710	699	704	44,000	704
2007-06-18	702	712	701	710	29,800	710
2007-06-15	704	705	696	701	31,500	701
2007-06-14	695	703	695	700	24,900	700
2007-06-13	695	700	693	699	19,500	699
2007-06-12	696	703	693	701	60,700	701
2007-06-11	700	708	697	699	183,900	699
2007-06-08	700	707	693	699	28,100	699
2007-06-07	707	707	696	701	52,300	701
2007-06-06	707	710	706	708	77,300	708
2007-06-05	710	726	707	720	149,800	720
2007-06-04	710	723	706	720	78,800	720
2007-06-01	701	705	700	703	98,000	703
2007-05-31	708	712	695	700	111,800	700
2007-05-30	706	710	697	703	30,200	703
2007-05-29	702	721	699	704	33,100	704
2007-05-28	700	710	695	699	29,600	699
2007-05-25	699	699	683	690	107,900	690
2007-05-24	681	709	680	700	47,800	700
2007-05-23	700	710	691	700	42,600	700
2007-05-22	651	703	650	703	58,300	703
2007-05-21	673	683	650	650	41,300	650
2007-05-18	690	691	670	681	58,800	681
2007-05-17	679	700	679	690	43,900	690
2007-05-16	700	700	685	695	40,000	695
2007-05-15	694	705	689	700	54,500	700
2007-05-14	741	745	694	705	54,000	705
2007-05-11	754	754	732	741	31,800	741
2007-05-10	770	775	746	755	52,800	755
2007-05-09	776	783	746	770	65,500	770
2007-05-08	783	795	750	776	71,400	776
2007-05-07	737	781	735	773	45,900	773
2007-05-02	703	736	703	734	29,600	734
2007-05-01	689	713	689	713	58,100	713
2007-04-27	665	708	665	699	31,000	699
2007-04-26	704	719	695	700	23,900	700
2007-04-25	687	722	681	722	31,600	722
2007-04-24	679	699	677	685	50,200	685
2007-04-23	692	698	670	695	55,100	695
2007-04-20	690	700	685	690	52,900	690
2007-04-19	690	710	680	708	54,100	708
2007-04-18	701	710	665	688	146,900	688
2007-04-17	740	755	715	717	113,600	717
2007-04-16	755	759	739	740	65,200	740
2007-04-13	769	779	757	763	30,600	763
2007-04-12	761	784	758	784	42,600	784
2007-04-11	755	784	755	779	35,600	779
2007-04-10	755	765	750	760	24,200	760
2007-04-09	743	762	743	751	19,200	751
2007-04-06	766	768	741	752	25,500	752
2007-04-05	768	780	755	756	50,400	756
2007-04-04	775	785	769	778	52,700	778
2007-04-03	797	810	781	790	56,800	790
2007-04-02	780	804	772	804	58,600	804
2007-03-30	762	796	754	790	76,800	790
2007-03-29	751	776	746	764	58,700	764
2007-03-28	758	770	746	751	72,800	751
2007-03-27	741	779	723	768	94,100	768
2007-03-26	741	760	727	738	128,200	738
2007-03-23	757	767	756	758	35,300	758
2007-03-22	770	780	750	775	102,300	775
2007-03-20	770	778	745	745	89,200	745
2007-03-19	777	783	760	771	30,100	771
2007-03-16	780	794	777	777	35,700	777
2007-03-15	795	800	785	790	68,700	790
2007-03-14	776	790	767	768	85,600	768
2007-03-13	802	815	796	796	79,900	796
2007-03-12	825	828	798	806	91,200	806
2007-03-09	820	828	809	815	72,000	815
2007-03-08	811	825	808	820	79,800	820
2007-03-07	837	850	801	817	63,100	817
2007-03-06	801	853	801	837	191,700	837
2007-03-05	853	865	815	815	82,900	815
2007-03-02	875	875	851	863	19,400	863
2007-03-01	915	915	869	874	40,500	874
2007-02-28	850	910	850	895	66,100	895
2007-02-27	970	970	926	933	90,400	933
2007-02-26	950	985	922	973	296,500	973
2007-02-23	915	960	840	959	295,400	959
2007-02-22	815	915	813	915	349,900	915
2007-02-21	820	825	814	815	50,900	815
2007-02-20	835	839	818	820	56,000	820
2007-02-19	870	875	830	845	57,600	845
2007-02-16	873	877	870	876	20,500	876
2007-02-15	899	905	850	871	113,600	871
2007-02-14	882	895	877	895	46,400	895
2007-02-13	878	896	869	872	59,200	872
2007-02-09	874	885	869	870	48,100	870
2007-02-08	895	896	870	882	88,800	882
2007-02-07	915	915	890	895	55,900	895
2007-02-06	916	920	910	915	12,400	915
2007-02-05	906	914	906	913	15,600	913
2007-02-02	914	917	909	910	26,300	910
2007-02-01	928	928	915	919	34,400	919
2007-01-31	930	935	920	928	47,900	928
2007-01-30	930	948	930	942	42,800	942
2007-01-29	935	947	920	947	39,300	947
2007-01-26	940	948	932	945	23,300	945
2007-01-25	974	974	942	951	63,900	951
2007-01-24	960	984	948	951	53,200	951
2007-01-23	951	968	930	965	61,700	965
2007-01-22	972	998	964	969	159,000	969
2007-01-19	925	969	920	962	236,900	962
2007-01-18	906	935	904	921	102,900	921
2007-01-17	902	904	894	904	54,800	904
2007-01-16	905	905	895	902	30,800	902
2007-01-15	883	910	881	900	68,900	900
2007-01-12	887	892	885	885	19,900	885
2007-01-11	896	900	888	888	35,600	888
2007-01-10	898	900	890	896	22,300	896
2007-01-09	894	900	887	899	27,500	899
2007-01-05	896	900	888	894	68,800	894
2007-01-04	913	919	891	900	54,600	900

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12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