8699 HSホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 334 | 348 | 331 | 345 | 22,900 | 345 |
| 2009-12-29 | 334 | 339 | 333 | 336 | 5,500 | 336 |
| 2009-12-28 | 327 | 337 | 325 | 334 | 13,000 | 334 |
| 2009-12-25 | 340 | 340 | 320 | 334 | 47,800 | 334 |
| 2009-12-24 | 345 | 345 | 333 | 340 | 30,000 | 340 |
| 2009-12-22 | 336 | 345 | 334 | 345 | 12,200 | 345 |
| 2009-12-21 | 341 | 341 | 337 | 338 | 5,500 | 338 |
| 2009-12-18 | 353 | 353 | 343 | 343 | 9,400 | 343 |
| 2009-12-17 | 350 | 360 | 338 | 351 | 24,100 | 351 |
| 2009-12-16 | 358 | 360 | 348 | 354 | 14,400 | 354 |
| 2009-12-15 | 338 | 357 | 338 | 355 | 30,000 | 355 |
| 2009-12-14 | 343 | 344 | 332 | 343 | 19,700 | 343 |
| 2009-12-11 | 340 | 341 | 335 | 341 | 15,200 | 341 |
| 2009-12-10 | 330 | 336 | 328 | 335 | 11,200 | 335 |
| 2009-12-09 | 339 | 340 | 331 | 331 | 18,400 | 331 |
| 2009-12-08 | 332 | 338 | 332 | 336 | 6,100 | 336 |
| 2009-12-07 | 344 | 344 | 336 | 336 | 13,400 | 336 |
| 2009-12-04 | 339 | 345 | 337 | 342 | 10,100 | 342 |
| 2009-12-03 | 337 | 345 | 336 | 340 | 17,400 | 340 |
| 2009-12-02 | 350 | 350 | 335 | 338 | 10,000 | 338 |
| 2009-12-01 | 343 | 344 | 331 | 344 | 8,400 | 344 |
| 2009-11-30 | 330 | 344 | 330 | 335 | 4,200 | 335 |
| 2009-11-27 | 330 | 341 | 321 | 333 | 7,800 | 333 |
| 2009-11-26 | 329 | 340 | 322 | 340 | 28,100 | 340 |
| 2009-11-25 | 320 | 325 | 315 | 324 | 10,700 | 324 |
| 2009-11-24 | 319 | 323 | 315 | 315 | 11,800 | 315 |
| 2009-11-20 | 323 | 329 | 310 | 319 | 13,100 | 319 |
| 2009-11-19 | 323 | 328 | 306 | 325 | 27,900 | 325 |
| 2009-11-18 | 333 | 344 | 320 | 340 | 27,900 | 340 |
| 2009-11-17 | 345 | 346 | 326 | 346 | 14,500 | 346 |
| 2009-11-16 | 351 | 351 | 336 | 345 | 21,200 | 345 |
| 2009-11-13 | 336 | 347 | 330 | 345 | 6,100 | 345 |
| 2009-11-12 | 341 | 348 | 339 | 340 | 1,700 | 340 |
| 2009-11-11 | 345 | 355 | 337 | 340 | 16,500 | 340 |
| 2009-11-10 | 375 | 375 | 338 | 342 | 51,200 | 342 |
| 2009-11-09 | 375 | 379 | 369 | 375 | 29,500 | 375 |
| 2009-11-06 | 378 | 379 | 371 | 375 | 9,500 | 375 |
| 2009-11-05 | 380 | 380 | 369 | 377 | 22,000 | 377 |
| 2009-11-04 | 383 | 383 | 370 | 379 | 12,800 | 379 |
| 2009-11-02 | 370 | 378 | 365 | 378 | 10,200 | 378 |
| 2009-10-30 | 380 | 389 | 371 | 380 | 16,700 | 380 |
| 2009-10-29 | 371 | 375 | 357 | 375 | 35,000 | 375 |
| 2009-10-28 | 391 | 395 | 383 | 385 | 20,500 | 385 |
| 2009-10-27 | 379 | 399 | 379 | 388 | 37,700 | 388 |
| 2009-10-26 | 370 | 386 | 367 | 381 | 21,900 | 381 |
| 2009-10-23 | 362 | 379 | 360 | 365 | 14,600 | 365 |
| 2009-10-22 | 351 | 366 | 351 | 357 | 12,100 | 357 |
| 2009-10-21 | 352 | 356 | 352 | 355 | 3,900 | 355 |
| 2009-10-20 | 357 | 357 | 350 | 355 | 34,700 | 355 |
| 2009-10-19 | 347 | 352 | 341 | 352 | 15,000 | 352 |
| 2009-10-16 | 356 | 356 | 330 | 345 | 13,700 | 345 |
| 2009-10-15 | 355 | 355 | 342 | 348 | 5,600 | 348 |
| 2009-10-14 | 352 | 352 | 334 | 342 | 11,600 | 342 |
| 2009-10-13 | 354 | 354 | 349 | 350 | 6,800 | 350 |
| 2009-10-09 | 349 | 360 | 348 | 350 | 14,600 | 350 |
| 2009-10-08 | 339 | 356 | 329 | 344 | 38,200 | 344 |
| 2009-10-07 | 311 | 330 | 297 | 330 | 13,500 | 330 |
| 2009-10-06 | 295 | 315 | 295 | 301 | 22,000 | 301 |
| 2009-10-05 | 312 | 319 | 288 | 300 | 75,600 | 300 |
| 2009-10-02 | 315 | 320 | 295 | 314 | 40,700 | 314 |
| 2009-10-01 | 332 | 335 | 325 | 335 | 7,700 | 335 |
| 2009-09-30 | 345 | 349 | 337 | 337 | 5,500 | 337 |
| 2009-09-29 | 333 | 350 | 333 | 345 | 2,400 | 345 |
| 2009-09-28 | 332 | 348 | 318 | 338 | 10,300 | 338 |
| 2009-09-25 | 354 | 354 | 333 | 341 | 16,300 | 341 |
| 2009-09-24 | 367 | 367 | 340 | 350 | 25,000 | 350 |
| 2009-09-18 | 355 | 360 | 350 | 360 | 11,700 | 360 |
| 2009-09-17 | 363 | 364 | 358 | 358 | 7,200 | 358 |
| 2009-09-16 | 356 | 369 | 356 | 368 | 6,100 | 368 |
| 2009-09-15 | 369 | 375 | 355 | 356 | 34,000 | 356 |
| 2009-09-14 | 371 | 374 | 357 | 359 | 22,400 | 359 |
| 2009-09-11 | 385 | 385 | 375 | 375 | 10,500 | 375 |
| 2009-09-10 | 383 | 384 | 373 | 383 | 13,000 | 383 |
| 2009-09-09 | 377 | 383 | 376 | 379 | 6,100 | 379 |
| 2009-09-08 | 391 | 399 | 374 | 381 | 16,700 | 381 |
| 2009-09-07 | 390 | 392 | 385 | 385 | 5,800 | 385 |
| 2009-09-04 | 391 | 393 | 380 | 381 | 10,400 | 381 |
| 2009-09-03 | 388 | 398 | 383 | 383 | 27,400 | 383 |
| 2009-09-02 | 378 | 394 | 370 | 387 | 25,000 | 387 |
| 2009-09-01 | 382 | 390 | 380 | 381 | 24,400 | 381 |
| 2009-08-31 | 409 | 409 | 385 | 392 | 24,400 | 392 |
| 2009-08-28 | 400 | 416 | 396 | 405 | 56,700 | 405 |
| 2009-08-27 | 397 | 397 | 386 | 387 | 24,600 | 387 |
| 2009-08-26 | 375 | 405 | 374 | 402 | 79,600 | 402 |
| 2009-08-25 | 363 | 379 | 363 | 370 | 12,200 | 370 |
| 2009-08-24 | 370 | 378 | 370 | 378 | 13,500 | 378 |
| 2009-08-21 | 377 | 377 | 365 | 370 | 6,200 | 370 |
| 2009-08-20 | 370 | 376 | 365 | 376 | 4,900 | 376 |
| 2009-08-19 | 365 | 373 | 365 | 370 | 5,800 | 370 |
| 2009-08-18 | 360 | 369 | 360 | 368 | 6,700 | 368 |
| 2009-08-17 | 377 | 377 | 365 | 372 | 19,200 | 372 |
| 2009-08-14 | 374 | 379 | 369 | 377 | 16,500 | 377 |
| 2009-08-13 | 371 | 375 | 365 | 374 | 16,500 | 374 |
| 2009-08-12 | 368 | 371 | 365 | 366 | 7,500 | 366 |
| 2009-08-11 | 367 | 377 | 361 | 372 | 13,900 | 372 |
| 2009-08-10 | 377 | 377 | 370 | 372 | 9,100 | 372 |
| 2009-08-07 | 369 | 376 | 350 | 376 | 19,000 | 376 |
| 2009-08-06 | 373 | 378 | 360 | 378 | 46,600 | 378 |
| 2009-08-05 | 375 | 378 | 367 | 373 | 10,200 | 373 |
| 2009-08-04 | 379 | 381 | 367 | 375 | 114,100 | 375 |
| 2009-08-03 | 380 | 385 | 372 | 379 | 23,000 | 379 |
| 2009-07-31 | 400 | 400 | 377 | 389 | 34,300 | 389 |
| 2009-07-30 | 400 | 401 | 391 | 400 | 14,900 | 400 |
| 2009-07-29 | 390 | 402 | 378 | 402 | 24,300 | 402 |
| 2009-07-28 | 408 | 408 | 390 | 398 | 11,800 | 398 |
| 2009-07-27 | 400 | 410 | 399 | 408 | 28,100 | 408 |
| 2009-07-24 | 388 | 396 | 382 | 395 | 23,900 | 395 |
| 2009-07-23 | 365 | 378 | 359 | 378 | 20,100 | 378 |
| 2009-07-22 | 365 | 370 | 353 | 369 | 16,700 | 369 |
| 2009-07-21 | 355 | 361 | 349 | 361 | 22,600 | 361 |
| 2009-07-17 | 348 | 354 | 339 | 348 | 5,200 | 348 |
| 2009-07-16 | 352 | 365 | 344 | 345 | 20,500 | 345 |
| 2009-07-15 | 347 | 348 | 335 | 345 | 15,700 | 345 |
| 2009-07-14 | 335 | 339 | 323 | 339 | 12,300 | 339 |
| 2009-07-13 | 341 | 342 | 290 | 320 | 41,000 | 320 |
| 2009-07-10 | 339 | 352 | 333 | 344 | 12,900 | 344 |
| 2009-07-09 | 348 | 355 | 340 | 352 | 26,000 | 352 |
| 2009-07-08 | 362 | 370 | 335 | 349 | 61,900 | 349 |
| 2009-07-07 | 389 | 390 | 382 | 382 | 15,700 | 382 |
| 2009-07-06 | 390 | 394 | 387 | 393 | 13,000 | 393 |
| 2009-07-03 | 381 | 388 | 381 | 387 | 7,200 | 387 |
| 2009-07-02 | 396 | 400 | 390 | 395 | 11,700 | 395 |
| 2009-07-01 | 395 | 405 | 394 | 396 | 15,700 | 396 |
| 2009-06-30 | 393 | 405 | 390 | 405 | 19,300 | 405 |
| 2009-06-29 | 384 | 398 | 375 | 394 | 16,400 | 394 |
| 2009-06-26 | 386 | 389 | 382 | 385 | 16,700 | 385 |
| 2009-06-25 | 350 | 389 | 350 | 369 | 62,000 | 369 |
| 2009-06-24 | 375 | 375 | 350 | 359 | 53,000 | 359 |
| 2009-06-23 | 375 | 380 | 373 | 377 | 10,000 | 377 |
| 2009-06-22 | 374 | 387 | 374 | 386 | 16,500 | 386 |
| 2009-06-19 | 385 | 385 | 371 | 383 | 19,500 | 383 |
| 2009-06-18 | 383 | 384 | 376 | 378 | 12,400 | 378 |
| 2009-06-17 | 388 | 388 | 375 | 388 | 16,500 | 388 |
| 2009-06-16 | 408 | 408 | 367 | 387 | 73,700 | 387 |
| 2009-06-15 | 435 | 441 | 415 | 415 | 57,100 | 415 |
| 2009-06-12 | 411 | 441 | 411 | 439 | 41,900 | 439 |
| 2009-06-11 | 422 | 422 | 408 | 416 | 24,000 | 416 |
| 2009-06-10 | 420 | 423 | 405 | 417 | 60,600 | 417 |
| 2009-06-09 | 414 | 432 | 397 | 411 | 89,600 | 411 |
| 2009-06-08 | 417 | 440 | 397 | 409 | 101,700 | 409 |
| 2009-06-05 | 355 | 409 | 349 | 409 | 52,400 | 409 |
| 2009-06-04 | 350 | 357 | 345 | 350 | 24,600 | 350 |
| 2009-06-03 | 350 | 358 | 343 | 352 | 38,900 | 352 |
| 2009-06-02 | 369 | 372 | 351 | 355 | 20,700 | 355 |
| 2009-06-01 | 351 | 367 | 345 | 358 | 38,200 | 358 |
| 2009-05-29 | 340 | 355 | 335 | 344 | 50,500 | 344 |
| 2009-05-28 | 350 | 360 | 340 | 340 | 57,100 | 340 |
| 2009-05-27 | 344 | 380 | 339 | 363 | 155,300 | 363 |
| 2009-05-26 | 308 | 330 | 301 | 325 | 68,500 | 325 |
| 2009-05-25 | 298 | 302 | 295 | 300 | 83,700 | 300 |
| 2009-05-22 | 277 | 286 | 273 | 285 | 35,100 | 285 |
| 2009-05-21 | 279 | 282 | 274 | 277 | 13,400 | 277 |
| 2009-05-20 | 280 | 281 | 275 | 276 | 22,400 | 276 |
| 2009-05-19 | 283 | 285 | 278 | 279 | 25,900 | 279 |
| 2009-05-18 | 267 | 285 | 264 | 280 | 39,600 | 280 |
| 2009-05-15 | 274 | 275 | 269 | 272 | 24,500 | 272 |
| 2009-05-14 | 265 | 267 | 258 | 267 | 73,100 | 267 |
| 2009-05-13 | 276 | 276 | 270 | 270 | 52,500 | 270 |
| 2009-05-12 | 283 | 285 | 276 | 279 | 37,400 | 279 |
| 2009-05-11 | 282 | 288 | 282 | 286 | 19,500 | 286 |
| 2009-05-08 | 280 | 284 | 273 | 277 | 20,800 | 277 |
| 2009-05-07 | 277 | 290 | 275 | 283 | 25,400 | 283 |
| 2009-05-01 | 264 | 270 | 250 | 267 | 62,600 | 267 |
| 2009-04-30 | 282 | 289 | 260 | 267 | 73,100 | 267 |
| 2009-04-28 | 310 | 316 | 283 | 283 | 114,100 | 283 |
| 2009-04-27 | 302 | 310 | 299 | 301 | 22,100 | 301 |
| 2009-04-24 | 280 | 298 | 279 | 297 | 27,600 | 297 |
| 2009-04-23 | 284 | 284 | 270 | 275 | 47,400 | 275 |
| 2009-04-22 | 285 | 288 | 275 | 285 | 23,200 | 285 |
| 2009-04-21 | 280 | 293 | 271 | 283 | 31,400 | 283 |
| 2009-04-20 | 298 | 298 | 281 | 292 | 53,200 | 292 |
| 2009-04-17 | 294 | 299 | 294 | 298 | 13,300 | 298 |
| 2009-04-16 | 297 | 303 | 285 | 299 | 74,500 | 299 |
| 2009-04-15 | 281 | 297 | 281 | 297 | 42,000 | 297 |
| 2009-04-14 | 299 | 300 | 281 | 294 | 51,600 | 294 |
| 2009-04-13 | 274 | 295 | 270 | 295 | 63,700 | 295 |
| 2009-04-10 | 268 | 280 | 263 | 270 | 40,000 | 270 |
| 2009-04-09 | 256 | 272 | 252 | 266 | 35,300 | 266 |
| 2009-04-08 | 267 | 271 | 249 | 259 | 87,200 | 259 |
| 2009-04-07 | 240 | 274 | 240 | 272 | 116,500 | 272 |
| 2009-04-06 | 228 | 247 | 223 | 245 | 74,100 | 245 |
| 2009-04-03 | 230 | 247 | 223 | 229 | 77,600 | 229 |
| 2009-04-02 | 210 | 223 | 207 | 223 | 80,100 | 223 |
| 2009-04-01 | 205 | 207 | 201 | 206 | 23,200 | 206 |
| 2009-03-31 | 200 | 205 | 198 | 200 | 15,600 | 200 |
| 2009-03-30 | 208 | 210 | 200 | 201 | 46,200 | 201 |
| 2009-03-27 | 210 | 211 | 201 | 205 | 51,200 | 205 |
| 2009-03-26 | 210 | 210 | 204 | 208 | 22,800 | 208 |
| 2009-03-25 | 209 | 213 | 206 | 209 | 27,700 | 209 |
| 2009-03-24 | 218 | 218 | 202 | 209 | 43,800 | 209 |
| 2009-03-23 | 199 | 212 | 196 | 208 | 88,800 | 208 |
| 2009-03-19 | 205 | 208 | 195 | 199 | 42,500 | 199 |
| 2009-03-18 | 195 | 204 | 193 | 204 | 41,600 | 204 |
| 2009-03-17 | 191 | 193 | 190 | 193 | 35,800 | 193 |
| 2009-03-16 | 186 | 193 | 181 | 190 | 32,100 | 190 |
| 2009-03-13 | 182 | 187 | 178 | 185 | 30,600 | 185 |
| 2009-03-12 | 176 | 181 | 158 | 178 | 146,800 | 178 |
| 2009-03-11 | 179 | 179 | 165 | 170 | 59,300 | 170 |
| 2009-03-10 | 180 | 183 | 169 | 169 | 60,000 | 169 |
| 2009-03-09 | 177 | 185 | 177 | 181 | 21,100 | 181 |
| 2009-03-06 | 180 | 185 | 175 | 179 | 74,500 | 179 |
| 2009-03-05 | 197 | 198 | 183 | 190 | 124,300 | 190 |
| 2009-03-04 | 182 | 193 | 182 | 192 | 30,800 | 192 |
| 2009-03-03 | 183 | 186 | 183 | 183 | 46,000 | 183 |
| 2009-03-02 | 191 | 193 | 187 | 188 | 13,000 | 188 |
| 2009-02-27 | 195 | 202 | 181 | 189 | 172,200 | 189 |
| 2009-02-26 | 207 | 207 | 195 | 199 | 235,000 | 199 |
| 2009-02-25 | 232 | 232 | 210 | 227 | 26,400 | 227 |
| 2009-02-24 | 207 | 223 | 207 | 223 | 10,600 | 223 |
| 2009-02-23 | 230 | 230 | 196 | 217 | 46,000 | 217 |
| 2009-02-20 | 245 | 249 | 229 | 243 | 22,500 | 243 |
| 2009-02-19 | 250 | 253 | 238 | 253 | 8,000 | 253 |
| 2009-02-18 | 250 | 250 | 241 | 250 | 4,900 | 250 |
| 2009-02-17 | 261 | 261 | 235 | 253 | 11,100 | 253 |
| 2009-02-16 | 254 | 259 | 249 | 259 | 10,100 | 259 |
| 2009-02-13 | 237 | 244 | 237 | 244 | 4,500 | 244 |
| 2009-02-12 | 249 | 250 | 231 | 242 | 30,400 | 242 |
| 2009-02-10 | 255 | 256 | 250 | 253 | 6,600 | 253 |
| 2009-02-09 | 265 | 270 | 251 | 251 | 18,200 | 251 |
| 2009-02-06 | 268 | 270 | 255 | 260 | 29,300 | 260 |
| 2009-02-05 | 285 | 285 | 264 | 264 | 38,000 | 264 |
| 2009-02-04 | 281 | 294 | 280 | 285 | 26,200 | 285 |
| 2009-02-03 | 297 | 305 | 284 | 284 | 36,100 | 284 |
| 2009-02-02 | 299 | 300 | 278 | 278 | 71,400 | 278 |
| 2009-01-30 | 301 | 319 | 294 | 305 | 181,200 | 305 |
| 2009-01-29 | 268 | 323 | 255 | 321 | 263,300 | 321 |
| 2009-01-28 | 243 | 261 | 237 | 243 | 38,600 | 243 |
| 2009-01-27 | 235 | 249 | 235 | 235 | 11,500 | 235 |
| 2009-01-26 | 240 | 244 | 235 | 235 | 21,200 | 235 |
| 2009-01-23 | 249 | 250 | 243 | 245 | 6,300 | 245 |
| 2009-01-22 | 240 | 246 | 230 | 246 | 30,200 | 246 |
| 2009-01-21 | 241 | 254 | 235 | 245 | 15,000 | 245 |
| 2009-01-20 | 252 | 253 | 244 | 244 | 6,100 | 244 |
| 2009-01-19 | 244 | 253 | 243 | 253 | 18,500 | 253 |
| 2009-01-16 | 250 | 250 | 243 | 250 | 11,000 | 250 |
| 2009-01-15 | 240 | 246 | 233 | 246 | 17,700 | 246 |
| 2009-01-14 | 243 | 249 | 242 | 249 | 11,200 | 249 |
| 2009-01-13 | 255 | 255 | 245 | 248 | 24,400 | 248 |
| 2009-01-09 | 268 | 275 | 259 | 264 | 47,800 | 264 |
| 2009-01-08 | 264 | 268 | 254 | 268 | 34,400 | 268 |
| 2009-01-07 | 248 | 274 | 243 | 274 | 74,100 | 274 |
| 2009-01-06 | 219 | 239 | 218 | 234 | 48,000 | 234 |
| 2009-01-05 | 227 | 228 | 214 | 219 | 23,700 | 219 |
分割・併合履歴 ： なし
