8699 HSホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	650	685	639	685	3,400	685
2011-12-29	660	665	651	651	4,100	651
2011-12-28	651	668	651	668	1,200	668
2011-12-27	670	670	659	661	5,300	661
2011-12-26	681	681	663	664	3,600	664
2011-12-22	687	690	673	681	4,400	681
2011-12-21	646	686	646	677	11,400	677
2011-12-20	638	645	637	645	5,400	645
2011-12-19	645	650	640	642	9,000	642
2011-12-16	673	684	640	640	13,000	640
2011-12-15	670	689	670	676	6,300	676
2011-12-14	690	696	672	680	16,000	680
2011-12-13	700	709	699	699	7,700	699
2011-12-12	718	718	704	709	6,400	709
2011-12-09	690	715	690	703	12,600	703
2011-12-08	700	733	700	715	2,100	715
2011-12-07	730	735	715	715	6,900	715
2011-12-06	746	748	731	731	8,700	731
2011-12-05	748	751	745	745	2,200	745
2011-12-02	749	766	738	738	5,500	738
2011-12-01	750	767	750	751	5,500	751
2011-11-30	746	765	734	765	11,000	765
2011-11-29	711	749	711	731	8,000	731
2011-11-28	700	707	700	707	1,700	707
2011-11-25	699	699	687	699	7,700	699
2011-11-24	713	713	685	689	37,800	689
2011-11-22	715	715	705	713	8,900	713
2011-11-21	715	720	712	715	15,700	715
2011-11-18	720	730	720	730	14,300	730
2011-11-17	720	768	720	741	4,800	741
2011-11-16	756	759	720	731	20,300	731
2011-11-15	773	774	750	755	14,900	755
2011-11-14	729	750	729	750	17,600	750
2011-11-11	735	735	712	722	28,700	722
2011-11-10	686	730	686	724	54,500	724
2011-11-09	666	730	666	701	35,800	701
2011-11-08	689	695	662	662	35,500	662
2011-11-07	677	705	668	699	26,700	699
2011-11-04	703	712	700	700	26,100	700
2011-11-02	686	722	676	712	42,300	712
2011-11-01	646	702	646	701	55,500	701
2011-10-31	635	654	614	646	57,400	646
2011-10-28	660	660	630	642	235,200	642
2011-10-27	552	573	551	560	20,700	560
2011-10-26	541	559	541	558	8,700	558
2011-10-25	548	553	540	551	3,300	551
2011-10-24	540	548	540	548	1,200	548
2011-10-21	555	559	547	555	12,600	555
2011-10-20	560	561	550	555	11,800	555
2011-10-19	557	563	555	560	6,700	560
2011-10-18	561	561	547	555	6,800	555
2011-10-17	574	574	562	574	7,400	574
2011-10-14	558	558	532	556	12,600	556
2011-10-13	543	565	543	560	19,200	560
2011-10-12	536	557	530	543	23,400	543
2011-10-11	529	530	521	526	18,600	526
2011-10-07	518	525	512	522	16,600	522
2011-10-06	515	518	510	515	8,000	515
2011-10-05	520	525	511	513	25,800	513
2011-10-04	537	537	512	517	31,800	517
2011-10-03	552	556	550	550	10,000	550
2011-09-30	555	575	553	575	27,800	575
2011-09-29	520	545	520	535	27,900	535
2011-09-28	515	546	515	520	58,300	520
2011-09-27	530	549	509	527	35,500	527
2011-09-26	535	544	515	522	49,200	522
2011-09-22	540	570	531	565	105,400	565
2011-09-21	531	548	493	520	189,200	520
2011-09-20	588	595	531	541	124,200	541
2011-09-16	666	670	602	619	112,500	619
2011-09-15	700	702	692	696	21,000	696
2011-09-14	703	709	700	704	6,100	704
2011-09-13	710	716	704	704	7,300	704
2011-09-12	716	721	705	718	12,600	718
2011-09-09	725	730	720	726	12,600	726
2011-09-08	725	730	721	721	2,000	721
2011-09-07	720	733	720	721	6,000	721
2011-09-06	731	733	720	720	4,900	720
2011-09-05	730	736	723	734	16,300	734
2011-09-02	735	737	728	731	3,200	731
2011-09-01	745	745	725	728	7,000	728
2011-08-31	739	747	739	746	300	746
2011-08-30	742	743	732	743	6,000	743
2011-08-29	734	742	730	739	10,200	739
2011-08-26	734	735	727	734	3,900	734
2011-08-25	743	743	728	736	7,200	736
2011-08-24	728	740	726	735	6,800	735
2011-08-23	730	731	726	726	3,900	726
2011-08-22	733	743	730	739	5,000	739
2011-08-19	722	754	722	744	13,300	744
2011-08-18	769	769	767	767	900	767
2011-08-17	760	770	760	770	6,300	770
2011-08-16	770	770	760	760	8,700	760
2011-08-15	770	770	769	769	2,800	769
2011-08-12	769	770	769	770	1,500	770
2011-08-11	733	770	733	770	7,300	770
2011-08-10	800	800	772	774	3,100	774
2011-08-09	735	770	730	770	11,600	770
2011-08-08	781	789	760	780	9,500	780
2011-08-05	785	797	762	796	10,200	796
2011-08-04	807	810	800	808	1,300	808
2011-08-03	800	815	796	807	3,900	807
2011-08-02	827	827	785	818	16,700	818
2011-08-01	825	835	810	826	12,500	826
2011-07-29	820	836	817	827	4,900	827
2011-07-28	850	850	818	821	4,700	821
2011-07-27	838	860	838	860	35,400	860
2011-07-26	810	848	800	840	17,800	840
2011-07-25	810	820	805	810	7,100	810
2011-07-22	825	830	810	820	17,300	820
2011-07-21	820	825	810	825	3,400	825
2011-07-20	813	822	813	820	6,200	820
2011-07-19	830	830	810	813	32,800	813
2011-07-15	847	847	843	845	4,100	845
2011-07-14	840	849	833	833	5,700	833
2011-07-13	831	840	831	833	5,100	833
2011-07-12	850	854	840	840	2,600	840
2011-07-11	840	850	837	850	2,100	850
2011-07-08	853	853	849	849	1,900	849
2011-07-07	875	876	848	848	6,000	848
2011-07-06	839	876	839	867	10,500	867
2011-07-05	877	877	865	869	7,400	869
2011-07-04	865	870	850	869	17,400	869
2011-07-01	841	842	836	840	26,100	840
2011-06-30	844	848	840	842	5,800	842
2011-06-29	830	868	830	856	8,600	856
2011-06-28	826	832	826	830	2,200	830
2011-06-27	850	851	815	826	8,700	826
2011-06-24	869	869	842	861	15,200	861
2011-06-23	877	877	850	860	11,900	860
2011-06-22	864	879	860	877	14,000	877
2011-06-21	840	860	840	860	8,200	860
2011-06-20	840	855	839	845	14,400	845
2011-06-17	840	855	821	841	26,000	841
2011-06-16	820	851	811	836	27,700	836
2011-06-15	808	818	791	818	40,000	818
2011-06-14	780	804	776	802	43,300	802
2011-06-13	770	789	755	780	24,300	780
2011-06-10	753	766	751	760	9,700	760
2011-06-09	748	753	744	748	12,100	748
2011-06-08	732	758	732	750	14,900	750
2011-06-07	713	755	713	742	22,200	742
2011-06-06	735	735	722	727	5,100	727
2011-06-03	745	746	729	735	7,300	735
2011-06-02	741	748	740	745	3,100	745
2011-06-01	738	750	735	748	8,600	748
2011-05-31	735	739	731	738	11,100	738
2011-05-30	734	739	733	734	6,900	734
2011-05-27	735	742	729	734	14,700	734
2011-05-26	722	729	720	729	14,600	729
2011-05-25	737	737	711	721	24,700	721
2011-05-24	708	739	700	739	13,700	739
2011-05-23	726	728	712	712	3,600	712
2011-05-20	738	742	727	737	10,200	737
2011-05-19	722	741	722	733	9,700	733
2011-05-18	715	734	715	730	4,800	730
2011-05-17	708	743	705	730	7,100	730
2011-05-16	712	739	712	738	5,400	738
2011-05-13	766	766	715	757	19,700	757
2011-05-12	727	765	727	752	7,800	752
2011-05-11	729	750	723	744	5,700	744
2011-05-10	710	760	710	745	21,200	745
2011-05-09	752	752	715	725	44,000	725
2011-05-06	768	770	760	765	9,600	765
2011-05-02	759	793	759	777	7,400	777
2011-04-28	783	797	776	783	18,200	783
2011-04-27	792	815	790	799	10,700	799
2011-04-26	808	824	793	807	8,500	807
2011-04-25	815	815	787	800	20,400	800
2011-04-22	796	815	796	815	14,400	815
2011-04-21	806	810	783	808	17,300	808
2011-04-20	774	798	774	798	3,600	798
2011-04-19	771	792	761	789	4,100	789
2011-04-18	752	795	740	785	6,400	785
2011-04-15	757	773	726	771	39,700	771
2011-04-14	766	785	760	771	23,400	771
2011-04-13	780	790	780	789	4,800	789
2011-04-12	808	808	788	788	2,900	788
2011-04-11	805	814	790	810	22,800	810
2011-04-08	805	839	805	816	13,700	816
2011-04-07	806	844	786	820	13,400	820
2011-04-06	840	841	810	814	6,700	814
2011-04-05	859	870	833	843	11,900	843
2011-04-04	834	860	820	855	15,800	855
2011-04-01	834	834	805	810	6,300	810
2011-03-31	837	837	801	810	10,300	810
2011-03-30	816	835	810	829	15,800	829
2011-03-29	756	822	756	815	4,900	815
2011-03-28	800	820	800	801	12,400	801
2011-03-25	900	900	840	840	16,100	840
2011-03-24	873	879	846	868	12,200	868
2011-03-23	905	913	878	888	15,500	888
2011-03-22	879	900	850	897	30,700	897
2011-03-18	762	840	759	834	28,600	834
2011-03-17	691	777	671	747	20,800	747
2011-03-16	690	794	690	721	88,300	721
2011-03-15	705	705	590	699	280,400	699
2011-03-14	690	784	690	740	111,000	740
2011-03-11	815	875	811	840	72,500	840
2011-03-10	850	885	791	820	102,600	820
2011-03-09	930	935	872	898	83,800	898
2011-03-08	920	946	915	926	104,000	926
2011-03-07	905	969	902	944	212,300	944
2011-03-04	809	868	806	866	171,200	866
2011-03-03	774	802	774	788	45,400	788
2011-03-02	768	775	760	773	19,200	773
2011-03-01	750	777	750	768	23,300	768
2011-02-28	720	750	715	750	20,400	750
2011-02-25	692	707	688	705	6,700	705
2011-02-24	704	715	682	690	48,900	690
2011-02-23	712	728	700	715	41,300	715
2011-02-22	736	767	723	742	60,200	742
2011-02-21	701	735	693	735	64,300	735
2011-02-18	676	706	672	691	37,300	691
2011-02-17	676	691	670	683	25,800	683
2011-02-16	720	720	658	672	62,400	672
2011-02-15	715	730	692	712	56,000	712
2011-02-14	651	730	651	730	82,600	730
2011-02-10	629	640	626	633	38,400	633
2011-02-09	598	637	598	637	69,800	637
2011-02-08	582	595	575	594	30,000	594
2011-02-07	580	580	574	575	15,000	575
2011-02-04	575	575	565	574	16,700	574
2011-02-03	575	578	570	575	14,700	575
2011-02-02	580	581	565	566	23,100	566
2011-02-01	555	581	555	570	56,100	570
2011-01-31	525	558	525	547	67,800	547
2011-01-28	529	532	526	527	13,800	527
2011-01-27	523	529	523	526	11,100	526
2011-01-26	527	527	521	523	11,400	523
2011-01-25	521	525	515	525	34,500	525
2011-01-24	506	509	503	509	26,200	509
2011-01-21	506	513	503	506	6,800	506
2011-01-20	514	514	500	506	18,000	506
2011-01-19	503	520	503	514	10,000	514
2011-01-18	515	515	512	513	4,900	513
2011-01-17	515	525	513	515	3,100	515
2011-01-14	502	511	502	507	8,900	507
2011-01-13	513	513	500	510	2,900	510
2011-01-12	516	518	503	503	11,100	503
2011-01-11	525	525	515	518	2,600	518
2011-01-07	533	540	524	525	14,900	525
2011-01-06	529	550	528	532	28,400	532
2011-01-05	518	531	501	525	36,300	525
2011-01-04	519	519	500	510	7,700	510

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