8699 HSホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	902	918	899	911	74,300	911
2014-12-29	890	922	890	917	106,400	917
2014-12-26	843	880	843	880	58,200	880
2014-12-25	850	856	846	851	74,000	851
2014-12-24	838	849	835	842	73,900	842
2014-12-22	850	850	838	846	32,100	846
2014-12-19	844	851	838	850	38,500	850
2014-12-18	825	838	825	835	63,000	835
2014-12-17	807	827	807	816	63,700	816
2014-12-16	818	818	768	807	218,100	807
2014-12-15	846	846	813	823	79,600	823
2014-12-12	853	853	828	831	36,800	831
2014-12-11	856	857	842	854	48,300	854
2014-12-10	835	860	832	859	184,300	859
2014-12-09	851	851	820	833	52,400	833
2014-12-08	856	867	846	859	47,300	859
2014-12-05	851	854	840	854	64,200	854
2014-12-04	826	859	826	855	80,100	855
2014-12-03	811	843	808	826	117,300	826
2014-12-02	809	812	801	811	76,000	811
2014-12-01	809	809	796	803	62,500	803
2014-11-28	802	810	799	810	30,100	810
2014-11-27	800	805	798	800	93,200	800
2014-11-26	790	810	787	800	94,200	800
2014-11-25	807	813	791	797	66,200	797
2014-11-21	800	809	798	807	33,300	807
2014-11-20	800	809	795	803	47,300	803
2014-11-19	807	813	799	806	30,800	806
2014-11-18	787	805	787	803	32,900	803
2014-11-17	812	813	771	801	69,900	801
2014-11-14	809	816	798	814	62,000	814
2014-11-13	801	818	801	809	43,200	809
2014-11-12	810	815	799	808	55,400	808
2014-11-11	806	808	794	805	31,600	805
2014-11-10	790	800	780	800	42,100	800
2014-11-07	799	802	783	784	35,600	784
2014-11-06	805	810	786	794	69,700	794
2014-11-05	802	818	795	798	79,100	798
2014-11-04	834	843	807	816	185,800	816
2014-10-31	721	781	719	774	95,600	774
2014-10-30	723	730	716	720	20,600	720
2014-10-29	720	724	716	719	35,600	719
2014-10-28	713	718	707	712	17,500	712
2014-10-27	731	737	716	720	66,000	720
2014-10-24	676	726	676	726	148,200	726
2014-10-23	685	692	675	679	43,500	679
2014-10-22	689	709	680	686	69,800	686
2014-10-21	698	698	678	687	50,400	687
2014-10-20	682	698	676	698	127,400	698
2014-10-17	671	695	656	660	86,600	660
2014-10-16	655	703	651	681	108,100	681
2014-10-15	681	689	670	679	35,800	679
2014-10-14	672	685	670	675	100,900	675
2014-10-10	698	713	693	707	84,800	707
2014-10-09	720	720	701	704	39,100	704
2014-10-08	717	717	707	710	22,000	710
2014-10-07	731	732	721	726	21,400	726
2014-10-06	735	737	730	734	19,200	734
2014-10-03	719	741	719	726	58,400	726
2014-10-02	730	733	704	712	83,200	712
2014-10-01	744	755	737	742	32,000	742
2014-09-30	762	762	735	740	65,300	740
2014-09-29	767	772	759	770	52,900	770
2014-09-26	760	769	755	759	52,000	759
2014-09-25	782	782	765	767	22,400	767
2014-09-24	782	788	761	768	66,900	768
2014-09-22	790	796	780	794	40,700	794
2014-09-19	778	792	778	786	45,900	786
2014-09-18	795	795	785	785	28,800	785
2014-09-17	775	795	774	791	77,600	791
2014-09-16	788	788	775	780	29,000	780
2014-09-12	785	790	777	785	60,700	785
2014-09-11	773	784	770	783	51,400	783
2014-09-10	760	774	752	770	36,800	770
2014-09-09	751	767	751	753	22,400	753
2014-09-08	780	788	745	754	96,800	754
2014-09-05	784	784	761	780	40,300	780
2014-09-04	795	804	771	775	84,900	775
2014-09-03	782	832	782	806	199,300	806
2014-09-02	762	777	757	777	44,600	777
2014-09-01	742	757	735	755	59,800	755
2014-08-29	729	741	725	741	33,800	741
2014-08-28	740	741	731	737	26,300	737
2014-08-27	718	742	718	742	67,600	742
2014-08-26	732	736	718	718	61,400	718
2014-08-25	737	746	730	730	51,600	730
2014-08-22	759	765	733	746	76,800	746
2014-08-21	770	771	750	756	60,800	756
2014-08-20	728	768	726	766	82,700	766
2014-08-19	727	729	714	724	30,600	724
2014-08-18	715	720	714	714	28,800	714
2014-08-15	713	718	708	716	42,300	716
2014-08-14	710	720	709	709	48,300	709
2014-08-13	706	716	700	711	33,100	711
2014-08-12	735	735	698	706	125,600	706
2014-08-11	745	751	730	745	60,700	745
2014-08-08	721	726	692	715	92,900	715
2014-08-07	728	734	720	734	90,600	734
2014-08-06	741	752	737	738	78,100	738
2014-08-05	770	772	746	752	113,800	752
2014-08-04	781	783	765	769	123,200	769
2014-08-01	770	798	770	781	112,900	781
2014-07-31	811	830	790	790	181,300	790
2014-07-30	859	859	837	841	63,400	841
2014-07-29	879	882	855	873	81,900	873
2014-07-28	845	875	845	874	107,900	874
2014-07-25	822	847	817	844	97,900	844
2014-07-24	812	821	801	814	56,900	814
2014-07-23	820	837	805	806	132,600	806
2014-07-22	820	830	820	827	40,700	827
2014-07-18	805	812	802	809	74,400	809
2014-07-17	828	834	821	821	28,400	821
2014-07-16	835	840	828	828	71,900	828
2014-07-15	846	853	841	850	42,400	850
2014-07-14	840	846	832	837	32,800	837
2014-07-11	829	850	818	837	46,800	837
2014-07-10	850	866	826	831	60,200	831
2014-07-09	866	868	850	852	51,800	852
2014-07-08	884	893	871	878	25,900	878
2014-07-07	898	898	887	887	62,700	887
2014-07-04	915	915	901	901	29,700	901
2014-07-03	908	924	900	906	20,400	906
2014-07-02	925	928	901	901	43,500	901
2014-07-01	908	927	899	913	37,100	913
2014-06-30	880	906	880	904	29,100	904
2014-06-27	900	900	871	892	37,000	892
2014-06-26	900	915	900	910	23,500	910
2014-06-25	930	932	888	891	106,200	891
2014-06-24	946	946	927	932	56,300	932
2014-06-23	914	950	913	945	172,300	945
2014-06-20	920	924	896	906	65,800	906
2014-06-19	903	918	895	918	70,400	918
2014-06-18	895	901	887	893	31,900	893
2014-06-17	868	889	868	887	61,600	887
2014-06-16	889	913	870	878	136,700	878
2014-06-13	858	875	850	869	38,100	869
2014-06-12	840	862	835	858	19,900	858
2014-06-11	850	850	840	845	13,000	845
2014-06-10	867	873	839	848	54,100	848
2014-06-09	863	866	856	863	37,300	863
2014-06-06	854	871	854	863	21,600	863
2014-06-05	860	868	832	852	65,300	852
2014-06-04	875	876	854	870	63,800	870
2014-06-03	853	875	849	874	99,000	874
2014-06-02	795	838	790	838	97,600	838
2014-05-30	805	806	791	795	37,900	795
2014-05-29	801	803	781	794	59,400	794
2014-05-28	819	820	808	808	36,300	808
2014-05-27	808	818	808	815	24,200	815
2014-05-26	809	823	808	813	25,400	813
2014-05-23	790	809	788	802	36,300	802
2014-05-22	779	794	772	792	40,800	792
2014-05-21	783	786	760	766	55,600	766
2014-05-20	770	797	762	785	53,400	785
2014-05-19	810	818	773	774	89,200	774
2014-05-16	820	825	810	811	60,900	811
2014-05-15	840	848	830	845	68,400	845
2014-05-14	863	869	840	852	45,300	852
2014-05-13	840	865	838	859	37,800	859
2014-05-12	862	862	825	825	57,900	825
2014-05-09	869	887	860	862	38,400	862
2014-05-08	841	894	841	892	141,100	892
2014-05-07	880	880	840	840	79,100	840
2014-05-02	874	888	850	888	75,900	888
2014-05-01	865	873	836	873	104,900	873
2014-04-30	899	901	844	866	328,700	866
2014-04-28	900	940	888	939	165,600	939
2014-04-25	880	997	873	928	491,000	928
2014-04-24	839	850	837	850	57,200	850
2014-04-23	802	831	802	831	36,700	831
2014-04-22	813	829	790	800	50,300	800
2014-04-21	825	840	813	820	131,300	820
2014-04-18	815	822	812	820	47,200	820
2014-04-17	820	822	800	812	69,500	812
2014-04-16	780	810	779	805	111,100	805
2014-04-15	789	798	775	776	42,300	776
2014-04-14	765	785	763	777	47,400	777
2014-04-11	772	792	763	777	137,700	777
2014-04-10	833	837	800	802	108,000	802
2014-04-09	842	847	818	818	124,200	818
2014-04-08	851	866	848	852	45,000	852
2014-04-07	891	896	866	866	87,900	866
2014-04-04	912	925	906	912	38,200	912
2014-04-03	921	932	915	920	111,700	920
2014-04-02	882	910	878	909	105,600	909
2014-04-01	860	889	835	883	127,800	883
2014-03-31	842	856	829	849	154,500	849
2014-03-28	800	845	800	832	160,200	832
2014-03-27	811	821	794	815	185,200	815
2014-03-26	850	862	834	834	88,900	834
2014-03-25	875	875	841	853	103,800	853
2014-03-24	850	860	832	853	133,900	853
2014-03-20	904	909	828	838	266,300	838
2014-03-19	952	952	904	904	127,600	904
2014-03-18	931	953	925	945	79,800	945
2014-03-17	923	954	918	920	53,300	920
2014-03-14	970	975	925	932	215,600	932
2014-03-13	1,018	1,018	996	999	30,600	999
2014-03-12	1,022	1,022	1,000	1,015	37,300	1,015
2014-03-11	1,021	1,031	1,015	1,022	17,100	1,022
2014-03-10	1,025	1,032	1,020	1,021	17,400	1,021
2014-03-07	1,055	1,062	1,021	1,034	26,900	1,034
2014-03-06	1,037	1,050	1,022	1,045	58,500	1,045
2014-03-05	1,006	1,029	1,006	1,026	63,000	1,026
2014-03-04	961	1,002	960	993	48,600	993
2014-03-03	971	980	960	974	105,200	974
2014-02-28	1,007	1,011	981	1,004	150,700	1,004
2014-02-27	1,037	1,038	1,000	1,008	115,900	1,008
2014-02-26	1,051	1,066	1,033	1,049	54,600	1,049
2014-02-25	1,033	1,075	1,030	1,061	92,400	1,061
2014-02-24	1,016	1,060	1,013	1,018	66,500	1,018
2014-02-21	1,018	1,028	1,008	1,016	48,000	1,016
2014-02-20	1,050	1,054	1,003	1,008	84,900	1,008
2014-02-19	1,055	1,069	1,041	1,046	36,400	1,046
2014-02-18	1,032	1,070	1,025	1,070	57,800	1,070
2014-02-17	1,011	1,039	991	1,029	65,200	1,029
2014-02-14	1,038	1,059	993	1,009	130,800	1,009
2014-02-13	1,081	1,081	1,024	1,028	63,200	1,028
2014-02-12	1,115	1,115	1,071	1,081	69,300	1,081
2014-02-10	1,100	1,100	1,075	1,085	42,800	1,085
2014-02-07	1,098	1,139	1,056	1,068	91,200	1,068
2014-02-06	1,030	1,089	1,030	1,069	84,100	1,069
2014-02-05	1,060	1,080	1,000	1,036	208,000	1,036
2014-02-04	1,010	1,073	990	1,007	325,600	1,007
2014-02-03	1,220	1,220	1,102	1,119	306,600	1,119
2014-01-31	1,278	1,290	1,187	1,225	223,900	1,225
2014-01-30	1,258	1,278	1,205	1,251	207,200	1,251
2014-01-29	1,322	1,354	1,277	1,288	582,200	1,288
2014-01-28	1,201	1,229	1,165	1,172	185,900	1,172
2014-01-27	1,205	1,217	1,184	1,184	217,100	1,184
2014-01-24	1,268	1,297	1,266	1,274	93,800	1,274
2014-01-23	1,330	1,333	1,285	1,294	158,000	1,294
2014-01-22	1,262	1,310	1,262	1,310	141,200	1,310
2014-01-21	1,269	1,286	1,252	1,253	91,100	1,253
2014-01-20	1,213	1,260	1,213	1,255	66,300	1,255
2014-01-17	1,201	1,213	1,188	1,209	97,600	1,209
2014-01-16	1,230	1,239	1,207	1,210	134,500	1,210
2014-01-15	1,226	1,230	1,200	1,228	77,100	1,228
2014-01-14	1,211	1,220	1,195	1,196	99,100	1,196
2014-01-10	1,235	1,241	1,215	1,241	111,400	1,241
2014-01-09	1,244	1,262	1,222	1,229	121,400	1,229
2014-01-08	1,249	1,270	1,232	1,263	82,700	1,263
2014-01-07	1,278	1,278	1,221	1,233	107,500	1,233
2014-01-06	1,306	1,306	1,258	1,272	104,400	1,272

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