8699 HSホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 207 | 215 | 207 | 212 | 23,100 | 212 |
| 2008-12-29 | 203 | 213 | 199 | 212 | 30,500 | 212 |
| 2008-12-26 | 201 | 209 | 194 | 205 | 19,000 | 205 |
| 2008-12-25 | 211 | 211 | 198 | 200 | 15,100 | 200 |
| 2008-12-24 | 206 | 209 | 190 | 198 | 89,100 | 198 |
| 2008-12-22 | 222 | 238 | 202 | 206 | 95,200 | 206 |
| 2008-12-19 | 220 | 231 | 220 | 224 | 44,000 | 224 |
| 2008-12-18 | 214 | 224 | 214 | 220 | 38,800 | 220 |
| 2008-12-17 | 247 | 249 | 217 | 224 | 71,500 | 224 |
| 2008-12-16 | 226 | 236 | 221 | 227 | 64,000 | 227 |
| 2008-12-15 | 187 | 231 | 186 | 231 | 86,700 | 231 |
| 2008-12-12 | 178 | 183 | 174 | 181 | 24,400 | 181 |
| 2008-12-11 | 187 | 189 | 178 | 178 | 33,700 | 178 |
| 2008-12-10 | 169 | 179 | 169 | 174 | 38,700 | 174 |
| 2008-12-09 | 175 | 179 | 165 | 174 | 48,900 | 174 |
| 2008-12-08 | 172 | 175 | 170 | 175 | 30,400 | 175 |
| 2008-12-05 | 170 | 170 | 160 | 162 | 80,500 | 162 |
| 2008-12-04 | 183 | 185 | 174 | 182 | 60,900 | 182 |
| 2008-12-03 | 189 | 196 | 187 | 188 | 45,300 | 188 |
| 2008-12-02 | 194 | 194 | 187 | 194 | 37,400 | 194 |
| 2008-12-01 | 205 | 206 | 197 | 198 | 25,100 | 198 |
| 2008-11-28 | 198 | 206 | 198 | 204 | 38,600 | 204 |
| 2008-11-27 | 204 | 206 | 198 | 202 | 45,100 | 202 |
| 2008-11-26 | 202 | 205 | 197 | 200 | 35,900 | 200 |
| 2008-11-25 | 217 | 226 | 207 | 214 | 95,800 | 214 |
| 2008-11-21 | 207 | 220 | 207 | 216 | 33,700 | 216 |
| 2008-11-20 | 222 | 226 | 217 | 221 | 32,100 | 221 |
| 2008-11-19 | 228 | 239 | 224 | 237 | 9,300 | 237 |
| 2008-11-18 | 245 | 249 | 237 | 240 | 5,900 | 240 |
| 2008-11-17 | 229 | 255 | 223 | 250 | 21,300 | 250 |
| 2008-11-14 | 238 | 238 | 224 | 224 | 47,800 | 224 |
| 2008-11-13 | 222 | 232 | 222 | 224 | 43,900 | 224 |
| 2008-11-12 | 241 | 259 | 232 | 245 | 41,900 | 245 |
| 2008-11-11 | 285 | 285 | 250 | 251 | 32,400 | 251 |
| 2008-11-10 | 280 | 296 | 276 | 280 | 50,600 | 280 |
| 2008-11-07 | 280 | 290 | 275 | 288 | 37,500 | 288 |
| 2008-11-06 | 270 | 305 | 270 | 300 | 73,700 | 300 |
| 2008-11-05 | 281 | 322 | 281 | 300 | 198,500 | 300 |
| 2008-11-04 | 229 | 279 | 229 | 270 | 99,700 | 270 |
| 2008-10-31 | 215 | 220 | 199 | 204 | 103,100 | 204 |
| 2008-10-30 | 197 | 202 | 183 | 195 | 65,100 | 195 |
| 2008-10-29 | 209 | 235 | 191 | 197 | 43,600 | 197 |
| 2008-10-28 | 165 | 200 | 158 | 199 | 93,300 | 199 |
| 2008-10-27 | 202 | 215 | 170 | 182 | 82,200 | 182 |
| 2008-10-24 | 242 | 245 | 210 | 212 | 44,000 | 212 |
| 2008-10-23 | 250 | 250 | 226 | 237 | 98,900 | 237 |
| 2008-10-22 | 265 | 269 | 252 | 267 | 19,000 | 267 |
| 2008-10-21 | 268 | 277 | 256 | 265 | 39,400 | 265 |
| 2008-10-20 | 268 | 270 | 252 | 256 | 44,400 | 256 |
| 2008-10-17 | 290 | 290 | 252 | 259 | 139,500 | 259 |
| 2008-10-16 | 320 | 321 | 288 | 288 | 76,600 | 288 |
| 2008-10-15 | 380 | 380 | 350 | 351 | 20,800 | 351 |
| 2008-10-14 | 350 | 390 | 350 | 390 | 39,600 | 390 |
| 2008-10-10 | 300 | 310 | 291 | 310 | 24,800 | 310 |
| 2008-10-09 | 300 | 375 | 300 | 321 | 53,400 | 321 |
| 2008-10-08 | 360 | 360 | 320 | 320 | 58,500 | 320 |
| 2008-10-07 | 365 | 400 | 360 | 374 | 55,900 | 374 |
| 2008-10-06 | 422 | 427 | 390 | 400 | 53,500 | 400 |
| 2008-10-03 | 456 | 457 | 440 | 441 | 33,600 | 441 |
| 2008-10-02 | 486 | 490 | 461 | 462 | 36,800 | 462 |
| 2008-10-01 | 501 | 501 | 485 | 500 | 17,500 | 500 |
| 2008-09-30 | 514 | 514 | 499 | 503 | 7,500 | 503 |
| 2008-09-29 | 545 | 545 | 525 | 531 | 7,400 | 531 |
| 2008-09-26 | 550 | 560 | 544 | 555 | 9,400 | 555 |
| 2008-09-25 | 555 | 590 | 550 | 570 | 35,300 | 570 |
| 2008-09-24 | 518 | 525 | 503 | 525 | 7,100 | 525 |
| 2008-09-22 | 519 | 550 | 508 | 543 | 36,400 | 543 |
| 2008-09-19 | 499 | 505 | 492 | 503 | 7,100 | 503 |
| 2008-09-18 | 473 | 500 | 473 | 482 | 33,700 | 482 |
| 2008-09-17 | 490 | 524 | 455 | 513 | 62,200 | 513 |
| 2008-09-16 | 480 | 509 | 475 | 485 | 44,200 | 485 |
| 2008-09-12 | 467 | 500 | 467 | 496 | 9,600 | 496 |
| 2008-09-11 | 471 | 475 | 467 | 467 | 15,600 | 467 |
| 2008-09-10 | 480 | 494 | 470 | 478 | 20,900 | 478 |
| 2008-09-09 | 494 | 494 | 485 | 486 | 11,100 | 486 |
| 2008-09-08 | 480 | 515 | 480 | 499 | 26,300 | 499 |
| 2008-09-05 | 493 | 493 | 472 | 480 | 98,800 | 480 |
| 2008-09-04 | 581 | 581 | 497 | 503 | 96,200 | 503 |
| 2008-09-03 | 598 | 600 | 596 | 597 | 8,300 | 597 |
| 2008-09-02 | 600 | 603 | 596 | 600 | 15,200 | 600 |
| 2008-09-01 | 594 | 600 | 593 | 600 | 9,600 | 600 |
| 2008-08-29 | 600 | 607 | 588 | 601 | 5,800 | 601 |
| 2008-08-28 | 614 | 614 | 599 | 607 | 19,700 | 607 |
| 2008-08-27 | 594 | 610 | 594 | 600 | 6,400 | 600 |
| 2008-08-26 | 594 | 606 | 592 | 602 | 3,900 | 602 |
| 2008-08-25 | 625 | 625 | 592 | 610 | 17,500 | 610 |
| 2008-08-22 | 609 | 609 | 595 | 595 | 3,400 | 595 |
| 2008-08-21 | 602 | 611 | 592 | 611 | 17,400 | 611 |
| 2008-08-20 | 602 | 612 | 597 | 612 | 2,500 | 612 |
| 2008-08-19 | 620 | 620 | 600 | 611 | 8,000 | 611 |
| 2008-08-18 | 633 | 633 | 611 | 611 | 12,600 | 611 |
| 2008-08-15 | 625 | 643 | 625 | 640 | 7,900 | 640 |
| 2008-08-14 | 640 | 647 | 625 | 643 | 7,600 | 643 |
| 2008-08-13 | 655 | 655 | 639 | 653 | 3,200 | 653 |
| 2008-08-12 | 668 | 668 | 655 | 660 | 4,900 | 660 |
| 2008-08-11 | 665 | 668 | 660 | 660 | 1,600 | 660 |
| 2008-08-08 | 666 | 666 | 651 | 657 | 12,800 | 657 |
| 2008-08-07 | 665 | 670 | 652 | 669 | 20,000 | 669 |
| 2008-08-06 | 671 | 675 | 650 | 665 | 19,000 | 665 |
| 2008-08-05 | 666 | 670 | 655 | 670 | 9,400 | 670 |
| 2008-08-04 | 679 | 679 | 648 | 676 | 99,900 | 676 |
| 2008-08-01 | 600 | 666 | 592 | 661 | 84,200 | 661 |
| 2008-07-31 | 581 | 581 | 580 | 580 | 6,300 | 580 |
| 2008-07-30 | 579 | 581 | 579 | 581 | 9,700 | 581 |
| 2008-07-29 | 560 | 576 | 560 | 576 | 3,500 | 576 |
| 2008-07-28 | 581 | 581 | 562 | 570 | 15,200 | 570 |
| 2008-07-25 | 581 | 581 | 577 | 581 | 4,200 | 581 |
| 2008-07-24 | 572 | 584 | 572 | 580 | 27,700 | 580 |
| 2008-07-23 | 582 | 582 | 579 | 580 | 22,200 | 580 |
| 2008-07-22 | 575 | 581 | 573 | 581 | 8,200 | 581 |
| 2008-07-18 | 586 | 586 | 578 | 581 | 24,800 | 581 |
| 2008-07-17 | 570 | 580 | 570 | 579 | 3,100 | 579 |
| 2008-07-16 | 571 | 571 | 570 | 571 | 2,700 | 571 |
| 2008-07-15 | 580 | 580 | 570 | 575 | 15,500 | 575 |
| 2008-07-14 | 580 | 580 | 570 | 571 | 14,800 | 571 |
| 2008-07-11 | 576 | 580 | 570 | 577 | 9,800 | 577 |
| 2008-07-10 | 572 | 577 | 570 | 576 | 7,500 | 576 |
| 2008-07-09 | 573 | 575 | 570 | 572 | 12,000 | 572 |
| 2008-07-08 | 580 | 580 | 572 | 572 | 56,200 | 572 |
| 2008-07-07 | 585 | 585 | 575 | 585 | 7,000 | 585 |
| 2008-07-04 | 582 | 592 | 582 | 585 | 4,000 | 585 |
| 2008-07-03 | 588 | 592 | 577 | 592 | 48,500 | 592 |
| 2008-07-02 | 592 | 603 | 590 | 600 | 4,700 | 600 |
| 2008-07-01 | 610 | 610 | 590 | 597 | 3,100 | 597 |
| 2008-06-30 | 598 | 605 | 598 | 605 | 1,100 | 605 |
| 2008-06-27 | 594 | 608 | 594 | 598 | 21,900 | 598 |
| 2008-06-26 | 601 | 619 | 601 | 613 | 16,300 | 613 |
| 2008-06-25 | 594 | 622 | 589 | 616 | 71,700 | 616 |
| 2008-06-24 | 604 | 607 | 598 | 598 | 19,000 | 598 |
| 2008-06-23 | 618 | 620 | 603 | 614 | 38,200 | 614 |
| 2008-06-20 | 619 | 620 | 618 | 618 | 28,600 | 618 |
| 2008-06-19 | 636 | 636 | 621 | 627 | 9,000 | 627 |
| 2008-06-18 | 630 | 640 | 618 | 624 | 18,700 | 624 |
| 2008-06-17 | 620 | 630 | 616 | 630 | 26,300 | 630 |
| 2008-06-16 | 626 | 635 | 625 | 625 | 14,600 | 625 |
| 2008-06-13 | 641 | 651 | 632 | 646 | 20,900 | 646 |
| 2008-06-12 | 663 | 663 | 633 | 651 | 27,300 | 651 |
| 2008-06-11 | 657 | 671 | 650 | 671 | 10,500 | 671 |
| 2008-06-10 | 665 | 683 | 650 | 650 | 14,700 | 650 |
| 2008-06-09 | 673 | 675 | 648 | 665 | 27,700 | 665 |
| 2008-06-06 | 675 | 694 | 670 | 683 | 23,500 | 683 |
| 2008-06-05 | 693 | 693 | 672 | 676 | 18,600 | 676 |
| 2008-06-04 | 688 | 705 | 687 | 693 | 24,200 | 693 |
| 2008-06-03 | 680 | 695 | 675 | 678 | 15,100 | 678 |
| 2008-06-02 | 655 | 700 | 655 | 700 | 55,600 | 700 |
| 2008-05-30 | 652 | 653 | 637 | 653 | 57,900 | 653 |
| 2008-05-29 | 632 | 645 | 621 | 642 | 13,500 | 642 |
| 2008-05-28 | 650 | 650 | 625 | 640 | 17,800 | 640 |
| 2008-05-27 | 645 | 653 | 635 | 650 | 5,700 | 650 |
| 2008-05-26 | 661 | 661 | 646 | 646 | 11,900 | 646 |
| 2008-05-23 | 641 | 660 | 637 | 660 | 21,800 | 660 |
| 2008-05-22 | 638 | 649 | 636 | 645 | 11,500 | 645 |
| 2008-05-21 | 617 | 648 | 616 | 638 | 35,700 | 638 |
| 2008-05-20 | 620 | 638 | 612 | 635 | 22,600 | 635 |
| 2008-05-19 | 622 | 631 | 616 | 621 | 5,200 | 621 |
| 2008-05-16 | 623 | 631 | 610 | 628 | 41,000 | 628 |
| 2008-05-15 | 613 | 634 | 609 | 622 | 48,100 | 622 |
| 2008-05-14 | 617 | 638 | 610 | 610 | 46,200 | 610 |
| 2008-05-13 | 636 | 638 | 613 | 637 | 14,400 | 637 |
| 2008-05-12 | 611 | 626 | 611 | 626 | 28,100 | 626 |
| 2008-05-09 | 643 | 643 | 630 | 635 | 9,800 | 635 |
| 2008-05-08 | 628 | 647 | 628 | 645 | 24,100 | 645 |
| 2008-05-07 | 638 | 655 | 628 | 647 | 41,100 | 647 |
| 2008-05-02 | 625 | 640 | 613 | 631 | 13,500 | 631 |
| 2008-05-01 | 647 | 647 | 610 | 611 | 23,300 | 611 |
| 2008-04-30 | 630 | 680 | 618 | 640 | 87,100 | 640 |
| 2008-04-28 | 575 | 617 | 575 | 617 | 73,000 | 617 |
| 2008-04-25 | 570 | 578 | 570 | 575 | 46,300 | 575 |
| 2008-04-24 | 570 | 570 | 564 | 570 | 15,900 | 570 |
| 2008-04-23 | 562 | 570 | 559 | 570 | 20,800 | 570 |
| 2008-04-22 | 562 | 569 | 562 | 568 | 13,900 | 568 |
| 2008-04-21 | 566 | 570 | 561 | 568 | 16,500 | 568 |
| 2008-04-18 | 562 | 569 | 559 | 560 | 25,700 | 560 |
| 2008-04-17 | 573 | 574 | 562 | 570 | 30,100 | 570 |
| 2008-04-16 | 570 | 575 | 562 | 572 | 38,500 | 572 |
| 2008-04-15 | 567 | 568 | 557 | 567 | 59,700 | 567 |
| 2008-04-14 | 573 | 576 | 565 | 574 | 51,400 | 574 |
| 2008-04-11 | 575 | 576 | 573 | 575 | 132,400 | 575 |
| 2008-04-10 | 589 | 589 | 574 | 574 | 20,100 | 574 |
| 2008-04-09 | 575 | 580 | 571 | 580 | 34,800 | 580 |
| 2008-04-08 | 576 | 580 | 566 | 578 | 38,700 | 578 |
| 2008-04-07 | 575 | 580 | 571 | 579 | 20,500 | 579 |
| 2008-04-04 | 575 | 581 | 571 | 576 | 23,700 | 576 |
| 2008-04-03 | 575 | 580 | 574 | 580 | 89,800 | 580 |
| 2008-04-02 | 579 | 595 | 572 | 575 | 27,900 | 575 |
| 2008-04-01 | 575 | 585 | 568 | 585 | 26,700 | 585 |
| 2008-03-31 | 575 | 585 | 570 | 580 | 17,200 | 580 |
| 2008-03-28 | 575 | 580 | 571 | 575 | 41,900 | 575 |
| 2008-03-27 | 575 | 580 | 570 | 575 | 82,900 | 575 |
| 2008-03-26 | 575 | 586 | 575 | 580 | 16,400 | 580 |
| 2008-03-25 | 560 | 590 | 560 | 580 | 59,700 | 580 |
| 2008-03-24 | 562 | 575 | 555 | 575 | 27,100 | 575 |
| 2008-03-21 | 553 | 573 | 551 | 570 | 23,900 | 570 |
| 2008-03-19 | 577 | 585 | 562 | 563 | 9,400 | 563 |
| 2008-03-18 | 562 | 564 | 546 | 559 | 53,600 | 559 |
| 2008-03-17 | 574 | 577 | 564 | 577 | 38,500 | 577 |
| 2008-03-14 | 583 | 600 | 574 | 593 | 26,000 | 593 |
| 2008-03-13 | 600 | 610 | 570 | 609 | 34,600 | 609 |
| 2008-03-12 | 601 | 619 | 601 | 613 | 42,200 | 613 |
| 2008-03-11 | 562 | 585 | 561 | 585 | 18,800 | 585 |
| 2008-03-10 | 571 | 610 | 565 | 587 | 25,800 | 587 |
| 2008-03-07 | 575 | 585 | 561 | 583 | 40,300 | 583 |
| 2008-03-06 | 566 | 585 | 544 | 585 | 86,300 | 585 |
| 2008-03-05 | 560 | 570 | 546 | 570 | 26,500 | 570 |
| 2008-03-04 | 581 | 581 | 550 | 560 | 55,300 | 560 |
| 2008-03-03 | 580 | 580 | 565 | 572 | 40,900 | 572 |
| 2008-02-29 | 590 | 600 | 584 | 588 | 16,400 | 588 |
| 2008-02-28 | 600 | 603 | 584 | 595 | 26,200 | 595 |
| 2008-02-27 | 606 | 611 | 595 | 601 | 14,700 | 601 |
| 2008-02-26 | 595 | 601 | 590 | 601 | 12,800 | 601 |
| 2008-02-25 | 584 | 609 | 580 | 585 | 45,200 | 585 |
| 2008-02-22 | 595 | 620 | 589 | 603 | 36,100 | 603 |
| 2008-02-21 | 607 | 607 | 584 | 593 | 51,900 | 593 |
| 2008-02-20 | 581 | 595 | 570 | 577 | 34,000 | 577 |
| 2008-02-19 | 565 | 580 | 560 | 571 | 41,400 | 571 |
| 2008-02-18 | 535 | 560 | 535 | 551 | 36,100 | 551 |
| 2008-02-15 | 505 | 543 | 504 | 535 | 40,400 | 535 |
| 2008-02-14 | 495 | 530 | 495 | 510 | 20,900 | 510 |
| 2008-02-13 | 481 | 502 | 480 | 491 | 10,000 | 491 |
| 2008-02-12 | 500 | 500 | 482 | 482 | 16,900 | 482 |
| 2008-02-08 | 500 | 508 | 492 | 502 | 23,700 | 502 |
| 2008-02-07 | 500 | 510 | 485 | 510 | 61,000 | 510 |
| 2008-02-06 | 512 | 513 | 485 | 507 | 109,900 | 507 |
| 2008-02-05 | 545 | 545 | 521 | 522 | 44,500 | 522 |
| 2008-02-04 | 547 | 568 | 542 | 545 | 31,800 | 545 |
| 2008-02-01 | 539 | 551 | 536 | 545 | 48,700 | 545 |
| 2008-01-31 | 530 | 555 | 530 | 545 | 111,900 | 545 |
| 2008-01-30 | 540 | 610 | 535 | 570 | 225,300 | 570 |
| 2008-01-29 | 545 | 560 | 523 | 525 | 44,900 | 525 |
| 2008-01-28 | 550 | 555 | 527 | 530 | 38,200 | 530 |
| 2008-01-25 | 560 | 560 | 541 | 546 | 50,800 | 546 |
| 2008-01-24 | 572 | 580 | 545 | 545 | 75,200 | 545 |
| 2008-01-23 | 590 | 596 | 538 | 571 | 41,700 | 571 |
| 2008-01-22 | 600 | 605 | 560 | 571 | 39,200 | 571 |
| 2008-01-21 | 601 | 623 | 600 | 620 | 41,400 | 620 |
| 2008-01-18 | 570 | 648 | 570 | 648 | 27,500 | 648 |
| 2008-01-17 | 570 | 650 | 570 | 590 | 103,800 | 590 |
| 2008-01-16 | 621 | 626 | 585 | 600 | 70,300 | 600 |
| 2008-01-15 | 701 | 702 | 630 | 660 | 60,100 | 660 |
| 2008-01-11 | 740 | 740 | 715 | 720 | 40,300 | 720 |
| 2008-01-10 | 739 | 739 | 725 | 726 | 12,200 | 726 |
| 2008-01-09 | 740 | 740 | 720 | 725 | 25,000 | 725 |
| 2008-01-08 | 739 | 740 | 721 | 732 | 14,700 | 732 |
| 2008-01-07 | 725 | 725 | 715 | 720 | 36,200 | 720 |
| 2008-01-04 | 745 | 745 | 720 | 735 | 23,300 | 735 |
分割・併合履歴 ： なし