8699 HSホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	956	956	941	942	5,300	942
2016-12-29	958	958	944	956	16,000	956
2016-12-28	941	954	934	952	18,900	952
2016-12-27	942	949	934	941	8,700	941
2016-12-26	944	950	935	950	28,600	950
2016-12-22	933	933	921	929	14,800	929
2016-12-21	947	950	919	934	32,600	934
2016-12-20	943	949	940	947	20,300	947
2016-12-19	983	983	948	948	58,100	948
2016-12-16	993	1,000	989	995	25,300	995
2016-12-15	1,010	1,010	983	997	23,800	997
2016-12-14	984	1,011	984	1,008	38,300	1,008
2016-12-13	979	995	974	995	40,100	995
2016-12-12	975	995	975	994	40,700	994
2016-12-09	956	988	956	967	103,300	967
2016-12-08	939	953	931	950	66,100	950
2016-12-07	922	938	922	927	40,900	927
2016-12-06	935	938	924	927	32,000	927
2016-12-05	914	937	913	924	59,700	924
2016-12-02	881	944	881	925	134,500	925
2016-12-01	868	919	860	895	200,700	895
2016-11-30	871	887	861	861	111,000	861
2016-11-29	877	882	871	871	54,500	871
2016-11-28	881	884	873	875	37,300	875
2016-11-25	902	902	880	885	31,500	885
2016-11-24	899	906	889	891	60,800	891
2016-11-22	895	895	880	891	20,500	891
2016-11-21	900	900	876	883	59,600	883
2016-11-18	893	899	866	876	51,100	876
2016-11-17	905	911	878	878	44,200	878
2016-11-16	919	924	892	900	45,100	900
2016-11-15	950	950	899	904	30,000	904
2016-11-14	931	943	930	942	9,500	942
2016-11-11	952	967	916	916	14,500	916
2016-11-10	910	957	890	944	32,700	944
2016-11-09	899	903	878	891	12,100	891
2016-11-08	904	905	887	888	12,700	888
2016-11-07	919	919	895	906	18,200	906
2016-11-04	952	970	908	915	27,200	915
2016-11-02	966	970	952	952	12,600	952
2016-11-01	961	987	959	970	3,800	970
2016-10-31	980	980	961	961	7,700	961
2016-10-28	995	995	961	977	33,800	977
2016-10-27	998	1,005	978	981	33,100	981
2016-10-26	996	1,028	996	999	9,200	999
2016-10-25	1,007	1,011	993	998	27,300	998
2016-10-24	1,026	1,035	1,011	1,011	3,700	1,011
2016-10-21	1,030	1,030	1,015	1,015	6,400	1,015
2016-10-20	1,021	1,039	1,021	1,030	4,500	1,030
2016-10-19	1,034	1,038	1,019	1,019	20,800	1,019
2016-10-17	1,049	1,049	1,040	1,040	4,200	1,040
2016-10-13	1,036	1,055	1,036	1,046	6,000	1,046
2016-10-12	1,053	1,054	1,033	1,033	5,100	1,033
2016-10-11	1,068	1,068	1,033	1,052	5,800	1,052
2016-10-07	1,039	1,039	1,020	1,020	3,900	1,020
2016-10-06	1,024	1,039	1,017	1,030	6,100	1,030
2016-10-05	1,068	1,070	1,017	1,017	27,000	1,017
2016-10-04	1,070	1,074	1,050	1,068	37,100	1,068
2016-10-03	1,016	1,069	1,015	1,056	30,900	1,056
2016-09-30	1,002	1,013	993	1,013	5,000	1,013
2016-09-29	1,002	1,010	1,000	1,001	4,300	1,001
2016-09-28	996	1,013	996	1,002	13,400	1,002
2016-09-27	1,000	1,015	990	1,010	26,300	1,010
2016-09-26	983	988	980	988	10,200	988
2016-09-23	963	979	951	972	12,300	972
2016-09-21	955	964	952	963	8,500	963
2016-09-20	945	957	937	942	10,400	942
2016-09-16	948	948	925	931	8,500	931
2016-09-15	948	949	940	945	4,400	945
2016-09-14	927	940	927	936	3,400	936
2016-09-13	946	946	925	940	4,800	940
2016-09-12	932	955	921	947	12,100	947
2016-09-09	952	952	931	941	14,000	941
2016-09-08	945	948	945	948	2,200	948
2016-09-07	945	960	936	945	8,400	945
2016-09-06	951	956	942	955	6,200	955
2016-09-05	944	960	932	957	11,100	957
2016-09-02	936	944	920	944	6,900	944
2016-09-01	924	937	920	930	7,000	930
2016-08-31	906	935	906	935	13,300	935
2016-08-30	902	912	902	912	5,200	912
2016-08-29	938	938	902	903	21,700	903
2016-08-26	930	939	918	927	7,500	927
2016-08-25	949	949	931	931	8,100	931
2016-08-24	926	952	926	938	16,600	938
2016-08-23	950	950	921	945	20,400	945
2016-08-22	982	987	961	961	4,800	961
2016-08-19	990	990	987	990	400	990
2016-08-18	993	993	980	982	5,900	982
2016-08-17	973	1,001	973	1,000	7,400	1,000
2016-08-16	980	1,001	980	1,000	16,100	1,000
2016-08-15	992	999	982	990	6,300	990
2016-08-12	980	993	980	986	2,100	986
2016-08-10	1,010	1,010	1,000	1,000	500	1,000
2016-08-09	1,006	1,011	1,000	1,011	2,900	1,011
2016-08-08	1,003	1,006	986	995	1,900	995
2016-08-05	1,013	1,013	1,005	1,005	4,600	1,005
2016-08-04	1,000	1,009	998	1,000	6,400	1,000
2016-08-03	998	1,000	998	999	3,700	999
2016-08-02	1,005	1,005	999	1,000	2,700	1,000
2016-08-01	996	1,008	996	1,008	9,200	1,008
2016-07-29	981	997	976	990	25,300	990
2016-07-28	1,000	1,001	974	996	5,900	996
2016-07-27	1,010	1,010	997	1,000	16,800	1,000
2016-07-26	1,000	1,012	1,000	1,007	6,800	1,007
2016-07-25	1,017	1,018	997	1,010	10,800	1,010
2016-07-22	997	1,010	996	1,004	2,600	1,004
2016-07-21	985	996	985	995	2,600	995
2016-07-20	926	984	926	984	2,500	984
2016-07-19	935	946	929	931	7,600	931
2016-07-15	929	944	925	930	36,700	930
2016-07-14	944	944	929	932	50,100	932
2016-07-13	933	945	923	927	6,700	927
2016-07-12	920	932	918	932	9,500	932
2016-07-11	918	925	910	915	800	915
2016-07-08	919	919	892	906	3,500	906
2016-07-07	918	920	913	920	1,300	920
2016-07-06	904	916	900	907	2,800	907
2016-07-05	919	924	906	913	6,400	913
2016-07-04	904	912	895	905	9,500	905
2016-07-01	892	905	891	896	10,000	896
2016-06-30	888	916	881	902	30,200	902
2016-06-29	906	914	876	886	18,500	886
2016-06-28	906	914	890	909	9,100	909
2016-06-27	920	940	902	907	10,700	907
2016-06-24	972	972	916	920	9,200	920
2016-06-23	961	963	946	947	5,500	947
2016-06-22	968	977	962	964	2,800	964
2016-06-21	983	983	965	968	3,900	968
2016-06-20	975	983	973	973	4,700	973
2016-06-17	986	1,005	975	984	6,300	984
2016-06-16	990	992	966	971	6,100	971
2016-06-15	1,013	1,013	998	1,004	4,900	1,004
2016-06-14	1,009	1,014	1,006	1,013	4,400	1,013
2016-06-13	1,022	1,027	1,007	1,009	7,300	1,009
2016-06-10	1,031	1,042	1,023	1,033	3,000	1,033
2016-06-09	1,040	1,042	1,028	1,030	22,800	1,030
2016-06-08	1,056	1,070	1,056	1,070	3,000	1,070
2016-06-07	1,070	1,074	1,045	1,073	2,700	1,073
2016-06-06	1,032	1,064	1,026	1,064	4,500	1,064
2016-06-03	1,051	1,052	1,039	1,042	3,500	1,042
2016-06-02	1,063	1,065	1,058	1,058	4,400	1,058
2016-06-01	1,086	1,088	1,061	1,062	8,800	1,062
2016-05-31	1,071	1,081	1,071	1,081	1,800	1,081
2016-05-30	1,070	1,097	1,070	1,075	800	1,075
2016-05-27	1,072	1,075	1,070	1,070	4,200	1,070
2016-05-26	1,070	1,088	1,070	1,072	7,400	1,072
2016-05-25	1,120	1,120	1,072	1,092	4,900	1,092
2016-05-24	1,085	1,100	1,070	1,100	5,500	1,100
2016-05-23	1,089	1,090	1,070	1,090	6,300	1,090
2016-05-20	1,093	1,098	1,076	1,089	5,600	1,089
2016-05-19	1,100	1,103	1,089	1,089	11,700	1,089
2016-05-18	1,140	1,143	1,116	1,116	2,200	1,116
2016-05-17	1,150	1,150	1,118	1,134	2,600	1,134
2016-05-16	1,130	1,161	1,130	1,140	4,900	1,140
2016-05-13	1,157	1,169	1,100	1,130	9,400	1,130
2016-05-12	1,164	1,179	1,146	1,170	6,800	1,170
2016-05-11	1,148	1,168	1,141	1,167	20,500	1,167
2016-05-10	1,121	1,147	1,121	1,147	11,500	1,147
2016-05-09	1,093	1,121	1,093	1,119	12,200	1,119
2016-05-06	1,074	1,094	1,073	1,091	10,500	1,091
2016-05-02	1,063	1,078	1,059	1,075	13,800	1,075
2016-04-28	1,087	1,096	1,065	1,078	12,600	1,078
2016-04-27	1,080	1,089	1,066	1,087	11,100	1,087
2016-04-26	1,066	1,097	1,063	1,079	14,300	1,079
2016-04-25	1,070	1,076	1,058	1,075	18,300	1,075
2016-04-22	1,006	1,070	1,004	1,070	19,400	1,070
2016-04-21	1,019	1,019	1,009	1,013	9,100	1,013
2016-04-20	1,018	1,019	1,009	1,010	4,000	1,010
2016-04-19	1,015	1,015	1,009	1,009	6,500	1,009
2016-04-18	990	1,035	988	1,015	9,300	1,015
2016-04-15	1,002	1,010	1,002	1,005	6,700	1,005
2016-04-14	1,001	1,005	1,000	1,003	6,800	1,003
2016-04-13	1,010	1,010	999	1,000	8,300	1,000
2016-04-12	1,013	1,024	1,002	1,002	3,800	1,002
2016-04-11	1,003	1,012	1,003	1,012	5,500	1,012
2016-04-08	999	1,007	998	999	11,500	999
2016-04-07	1,001	1,020	1,001	1,005	700	1,005
2016-04-06	1,000	1,005	975	1,005	5,100	1,005
2016-04-05	1,014	1,017	1,000	1,007	4,600	1,007
2016-04-04	999	1,015	999	1,015	4,900	1,015
2016-04-01	1,001	1,006	998	1,006	22,100	1,006
2016-03-31	1,000	1,009	1,000	1,002	6,400	1,002
2016-03-30	1,000	1,005	996	1,001	8,400	1,001
2016-03-29	999	1,014	996	1,000	2,300	1,000
2016-03-28	1,012	1,050	1,012	1,021	8,800	1,021
2016-03-25	1,012	1,030	1,005	1,011	3,100	1,011
2016-03-24	999	1,010	999	1,000	3,400	1,000
2016-03-23	1,019	1,020	999	999	7,400	999
2016-03-22	1,010	1,012	988	1,010	10,200	1,010
2016-03-18	1,003	1,029	1,000	1,015	9,800	1,015
2016-03-17	1,059	1,059	1,004	1,005	20,100	1,005
2016-03-16	1,047	1,059	1,042	1,053	4,500	1,053
2016-03-15	1,045	1,071	1,044	1,056	8,600	1,056
2016-03-14	1,037	1,055	1,035	1,042	20,700	1,042
2016-03-11	1,028	1,050	1,026	1,050	12,600	1,050
2016-03-10	1,033	1,039	1,028	1,028	5,300	1,028
2016-03-09	1,063	1,063	1,031	1,031	15,800	1,031
2016-03-08	1,089	1,089	1,064	1,070	8,700	1,070
2016-03-07	1,079	1,097	1,072	1,093	11,600	1,093
2016-03-04	1,057	1,080	1,057	1,072	6,200	1,072
2016-03-03	1,069	1,080	1,056	1,056	5,300	1,056
2016-03-02	1,060	1,070	1,035	1,060	13,400	1,060
2016-03-01	1,024	1,036	1,020	1,033	3,800	1,033
2016-02-29	1,030	1,045	1,024	1,024	7,200	1,024
2016-02-26	1,029	1,067	1,029	1,046	8,900	1,046
2016-02-25	1,025	1,036	1,017	1,017	7,600	1,017
2016-02-24	1,000	1,023	1,000	1,015	7,700	1,015
2016-02-23	1,030	1,030	1,012	1,012	7,900	1,012
2016-02-22	1,030	1,035	1,013	1,029	5,900	1,029
2016-02-19	1,024	1,044	1,017	1,036	7,100	1,036
2016-02-18	1,049	1,049	1,027	1,041	4,600	1,041
2016-02-17	1,022	1,038	1,016	1,030	7,700	1,030
2016-02-16	1,025	1,049	1,022	1,038	9,900	1,038
2016-02-15	1,015	1,045	999	1,023	14,500	1,023
2016-02-12	1,000	1,030	975	998	63,000	998
2016-02-10	1,116	1,116	1,040	1,070	16,200	1,070
2016-02-09	1,124	1,139	1,062	1,115	50,700	1,115
2016-02-08	1,172	1,225	1,153	1,184	24,400	1,184
2016-02-05	1,181	1,223	1,158	1,199	26,300	1,199
2016-02-04	1,207	1,225	1,177	1,195	18,500	1,195
2016-02-03	1,171	1,229	1,152	1,229	30,200	1,229
2016-02-02	1,169	1,194	1,160	1,175	43,800	1,175
2016-02-01	1,153	1,175	1,153	1,169	42,700	1,169
2016-01-29	1,159	1,172	1,121	1,150	13,300	1,150
2016-01-28	1,128	1,159	1,087	1,159	20,300	1,159
2016-01-27	1,082	1,114	1,082	1,114	8,700	1,114
2016-01-26	1,067	1,067	1,051	1,058	2,900	1,058
2016-01-25	1,049	1,089	1,046	1,060	12,400	1,060
2016-01-22	1,021	1,074	1,021	1,044	14,400	1,044
2016-01-21	1,040	1,054	995	995	26,400	995
2016-01-20	1,137	1,137	1,046	1,051	39,500	1,051
2016-01-19	1,090	1,090	1,068	1,085	4,400	1,085
2016-01-18	1,136	1,136	1,049	1,089	28,000	1,089
2016-01-15	1,168	1,180	1,153	1,153	18,100	1,153
2016-01-14	1,149	1,155	1,140	1,155	20,900	1,155
2016-01-13	1,115	1,159	1,115	1,159	6,200	1,159
2016-01-12	1,113	1,118	1,097	1,103	22,900	1,103
2016-01-08	1,120	1,135	1,115	1,119	14,500	1,119
2016-01-07	1,144	1,144	1,122	1,122	6,600	1,122
2016-01-06	1,150	1,165	1,134	1,152	11,800	1,152
2016-01-05	1,138	1,140	1,122	1,140	2,400	1,140
2016-01-04	1,151	1,155	1,136	1,136	3,800	1,136

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