8699 HSホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	930	940	927	940	21,900	940
2020-12-29	928	935	928	930	9,200	930
2020-12-28	918	940	918	940	32,300	940
2020-12-25	920	923	919	919	33,800	919
2020-12-24	919	928	915	919	23,700	919
2020-12-23	916	924	916	921	9,000	921
2020-12-22	919	927	916	916	205,200	916
2020-12-21	922	932	922	924	45,800	924
2020-12-18	916	924	916	922	28,300	922
2020-12-17	920	924	917	920	80,200	920
2020-12-16	911	923	910	920	243,100	920
2020-12-15	914	919	908	913	32,900	913
2020-12-14	915	919	910	914	257,200	914
2020-12-11	915	919	911	915	68,700	915
2020-12-10	912	919	912	917	15,500	917
2020-12-09	917	919	912	916	14,600	916
2020-12-08	909	921	907	918	34,800	918
2020-12-07	915	915	907	909	7,800	909
2020-12-04	912	915	910	915	8,400	915
2020-12-03	912	913	909	912	28,100	912
2020-12-02	911	917	909	909	10,800	909
2020-12-01	905	912	905	911	10,200	911
2020-11-30	906	909	903	905	14,400	905
2020-11-27	903	914	901	914	19,200	914
2020-11-26	903	908	902	905	7,700	905
2020-11-25	909	913	903	903	52,800	903
2020-11-24	914	914	901	914	34,300	914
2020-11-20	905	914	902	914	18,900	914
2020-11-19	918	918	904	917	30,700	917
2020-11-18	901	920	900	920	30,200	920
2020-11-17	896	911	880	910	62,100	910
2020-11-16	903	910	895	895	114,100	895
2020-11-13	896	901	890	898	23,900	898
2020-11-12	905	912	890	899	48,100	899
2020-11-11	910	913	903	903	22,400	903
2020-11-10	908	913	905	906	19,800	906
2020-11-09	915	915	907	907	23,400	907
2020-11-06	909	921	908	917	33,900	917
2020-11-05	912	920	912	915	19,400	915
2020-11-04	909	920	909	914	23,100	914
2020-11-02	919	919	904	904	91,400	904
2020-10-30	909	919	904	915	179,400	915
2020-10-29	895	919	895	910	26,300	910
2020-10-28	907	920	902	911	22,100	911
2020-10-27	902	911	897	907	25,600	907
2020-10-26	902	902	898	899	21,700	899
2020-10-23	900	904	895	900	36,700	900
2020-10-22	898	900	893	900	30,200	900
2020-10-21	897	906	892	898	35,900	898
2020-10-20	883	917	883	904	88,700	904
2020-10-19	895	895	882	885	31,200	885
2020-10-16	905	910	883	883	180,900	883
2020-10-15	898	916	891	894	88,600	894
2020-10-14	898	923	897	907	119,800	907
2020-10-13	894	900	887	899	21,600	899
2020-10-12	895	901	892	895	49,600	895
2020-10-09	897	897	891	891	17,400	891
2020-10-08	880	895	880	893	81,600	893
2020-10-07	882	885	880	882	61,600	882
2020-10-06	881	884	876	880	32,800	880
2020-10-05	871	881	869	878	107,000	878
2020-10-02	880	882	859	862	347,200	862
2020-09-30	880	887	874	880	89,300	880
2020-09-29	864	885	862	885	105,900	885
2020-09-28	854	875	851	861	88,300	861
2020-09-25	854	860	840	849	324,900	849
2020-09-24	857	870	853	853	172,800	853
2020-09-23	883	883	857	857	94,700	857
2020-09-18	884	890	884	887	157,500	887
2020-09-17	890	890	884	884	49,900	884
2020-09-16	885	893	882	893	40,600	893
2020-09-15	885	885	873	883	31,300	883
2020-09-14	866	890	866	886	32,800	886
2020-09-11	852	876	852	873	57,600	873
2020-09-10	853	860	850	855	281,900	855
2020-09-09	866	866	852	862	151,600	862
2020-09-08	875	878	869	871	69,000	871
2020-09-07	878	883	873	876	26,900	876
2020-09-04	877	890	869	878	28,500	878
2020-09-03	881	888	881	882	14,300	882
2020-09-02	885	890	878	883	37,900	883
2020-09-01	883	890	883	888	16,300	888
2020-08-31	895	897	878	878	60,900	878
2020-08-28	898	900	894	896	50,800	896
2020-08-27	895	900	895	900	66,400	900
2020-08-26	892	899	889	898	95,400	898
2020-08-25	898	900	893	893	16,500	893
2020-08-24	896	898	892	897	19,600	897
2020-08-21	894	896	891	896	67,500	896
2020-08-20	891	900	891	899	71,200	899
2020-08-19	889	893	889	892	13,300	892
2020-08-18	890	893	890	890	59,300	890
2020-08-17	888	894	888	893	21,700	893
2020-08-14	897	898	877	888	185,900	888
2020-08-13	903	903	900	902	30,400	902
2020-08-12	902	906	895	901	57,200	901
2020-08-11	905	908	902	905	31,700	905
2020-08-07	905	907	905	905	15,600	905
2020-08-06	903	907	902	905	28,400	905
2020-08-05	905	908	902	904	32,400	904
2020-08-04	903	905	903	903	12,100	903
2020-08-03	904	905	901	903	75,900	903
2020-07-31	907	907	900	900	99,300	900
2020-07-30	910	912	903	907	93,000	907
2020-07-29	915	923	909	919	70,100	919
2020-07-28	916	918	910	910	73,900	910
2020-07-27	922	923	918	921	85,300	921
2020-07-22	921	923	919	922	19,600	922
2020-07-21	921	922	919	921	19,200	921
2020-07-20	920	921	916	921	68,900	921
2020-07-17	920	924	919	921	32,100	921
2020-07-16	922	927	922	922	44,500	922
2020-07-15	918	924	913	922	100,300	922
2020-07-14	912	918	910	918	72,400	918
2020-07-13	918	918	913	918	13,000	918
2020-07-10	915	920	915	915	25,900	915
2020-07-09	920	920	912	915	56,000	915
2020-07-08	923	925	920	920	15,600	920
2020-07-07	917	923	917	923	9,300	923
2020-07-06	919	923	914	920	27,700	920
2020-07-03	911	915	910	912	16,400	912
2020-07-02	909	911	907	910	24,200	910
2020-07-01	917	917	908	909	52,300	909
2020-06-30	925	925	911	911	70,400	911
2020-06-29	927	933	919	920	264,600	920
2020-06-26	920	940	917	937	89,800	937
2020-06-25	919	920	916	916	59,100	916
2020-06-24	919	920	918	918	20,800	918
2020-06-23	918	921	914	918	41,900	918
2020-06-22	917	919	910	916	40,200	916
2020-06-19	918	919	916	918	26,200	918
2020-06-18	921	921	916	917	36,200	917
2020-06-17	920	926	920	922	58,000	922
2020-06-16	919	927	919	925	57,000	925
2020-06-15	918	921	914	915	39,500	915
2020-06-12	917	921	912	917	42,800	917
2020-06-11	923	927	916	917	49,800	917
2020-06-10	935	935	927	930	26,900	930
2020-06-09	939	942	925	928	82,900	928
2020-06-08	950	964	938	951	76,800	951
2020-06-05	953	968	950	965	31,400	965
2020-06-04	960	985	952	959	153,900	959
2020-06-03	942	964	940	960	105,100	960
2020-06-02	929	947	925	945	70,200	945
2020-06-01	921	928	920	925	23,200	925
2020-05-29	925	925	922	923	21,000	923
2020-05-28	923	928	919	924	61,100	924
2020-05-27	916	924	912	924	98,200	924
2020-05-26	915	919	912	912	45,300	912
2020-05-25	910	919	908	915	89,100	915
2020-05-22	910	910	906	907	31,500	907
2020-05-21	909	912	906	906	90,300	906
2020-05-20	916	923	900	908	329,000	908
2020-05-19	918	922	913	916	153,800	916
2020-05-18	915	917	911	914	54,700	914
2020-05-15	909	915	909	913	137,400	913
2020-05-14	906	911	906	909	79,000	909
2020-05-13	906	908	900	906	223,600	906
2020-05-12	901	916	901	909	152,700	909
2020-05-11	898	904	893	900	257,500	900
2020-05-08	893	897	893	895	102,300	895
2020-05-07	895	900	888	891	83,700	891
2020-05-01	900	901	895	898	45,100	898
2020-04-30	887	906	887	900	96,200	900
2020-04-28	884	894	884	887	125,400	887
2020-04-27	876	888	875	880	88,000	880
2020-04-24	874	876	872	873	36,800	873
2020-04-23	874	879	870	872	87,300	872
2020-04-22	880	885	871	874	85,800	874
2020-04-21	883	888	878	880	40,800	880
2020-04-20	876	896	876	885	195,200	885
2020-04-17	895	895	873	874	65,500	874
2020-04-16	900	900	891	894	42,300	894
2020-04-15	899	899	888	897	20,000	897
2020-04-14	891	900	891	898	24,000	898
2020-04-13	890	899	890	899	24,600	899
2020-04-10	882	898	881	892	46,400	892
2020-04-09	888	888	877	881	37,900	881
2020-04-08	892	892	877	884	83,300	884
2020-04-07	886	895	882	892	62,100	892
2020-04-06	891	905	880	900	50,100	900
2020-04-03	899	902	879	885	128,700	885
2020-04-02	900	902	892	899	80,300	899
2020-04-01	898	912	898	901	212,700	901
2020-03-31	886	903	886	900	76,900	900
2020-03-30	865	889	853	888	358,300	888
2020-03-27	892	898	863	863	779,900	863
2020-03-26	901	910	874	882	315,900	882
2020-03-25	878	916	872	900	400,000	900
2020-03-24	865	900	863	887	53,300	887
2020-03-23	875	878	840	874	133,700	874
2020-03-19	904	906	890	900	488,100	900
2020-03-18	897	918	897	903	268,600	903
2020-03-17	891	905	860	897	329,000	897
2020-03-16	892	917	872	880	290,900	880
2020-03-13	861	888	838	847	423,900	847
2020-03-12	907	920	892	899	396,300	899
2020-03-11	951	954	910	922	301,300	922
2020-03-10	907	944	898	930	363,300	930
2020-03-09	947	953	911	922	479,400	922
2020-03-06	990	995	956	962	243,900	962
2020-03-05	1,008	1,010	998	1,000	171,600	1,000
2020-03-04	995	1,017	988	1,000	401,000	1,000
2020-03-03	1,015	1,016	999	999	261,000	999
2020-03-02	1,020	1,024	1,009	1,015	199,100	1,015
2020-02-28	1,020	1,031	995	1,006	713,000	1,006
2020-02-27	1,052	1,057	1,048	1,050	512,800	1,050
2020-02-26	1,052	1,056	1,047	1,048	603,600	1,048
2020-02-25	1,055	1,066	1,053	1,060	360,500	1,060
2020-02-21	1,052	1,103	1,051	1,082	947,800	1,082
2020-02-20	1,070	1,077	1,031	1,048	1,806,400	1,048
2020-02-19	1,005	1,020	996	1,010	60,000	1,010
2020-02-18	980	1,009	973	1,005	109,600	1,005
2020-02-17	1,022	1,045	1,000	1,000	79,900	1,000
2020-02-14	1,091	1,091	1,046	1,046	77,800	1,046
2020-02-13	1,124	1,128	1,092	1,104	96,100	1,104
2020-02-12	1,101	1,106	1,062	1,106	111,400	1,106
2020-02-10	1,118	1,154	1,057	1,105	209,000	1,105
2020-02-07	1,081	1,139	1,068	1,134	243,200	1,134
2020-02-06	1,004	1,095	1,003	1,095	232,200	1,095
2020-02-05	1,112	1,112	972	1,000	212,200	1,000
2020-02-04	1,030	1,130	1,016	1,118	233,600	1,118
2020-02-03	943	1,042	941	1,042	98,000	1,042
2020-01-31	913	965	913	958	114,000	958
2020-01-30	926	933	905	913	37,700	913
2020-01-29	920	927	914	923	14,700	923
2020-01-28	914	918	906	916	12,200	916
2020-01-27	910	918	908	918	20,300	918
2020-01-24	921	921	916	920	15,000	920
2020-01-23	920	924	916	924	16,700	924
2020-01-22	920	930	920	925	19,600	925
2020-01-21	921	929	912	928	31,200	928
2020-01-20	911	920	905	914	42,300	914
2020-01-17	910	916	905	905	32,600	905
2020-01-16	909	914	906	911	38,400	911
2020-01-15	931	931	920	921	9,200	921
2020-01-14	937	937	916	924	27,900	924
2020-01-10	934	934	923	924	42,300	924
2020-01-09	923	935	920	925	7,000	925
2020-01-08	940	940	901	911	62,100	911
2020-01-07	926	940	920	940	17,400	940
2020-01-06	919	925	913	922	28,900	922

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