ホープ(6195)の株価時系列情報
ホープ(6195)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,106 | 1,147 | 1,106 | 1,136 | 10,800 |
| 2017/12/28 | 1,121 | 1,156 | 1,121 | 1,128 | 5,100 |
| 2017/12/27 | 1,097 | 1,135 | 1,097 | 1,121 | 4,100 |
| 2017/12/26 | 1,084 | 1,119 | 1,084 | 1,091 | 8,800 |
| 2017/12/25 | 1,119 | 1,119 | 1,090 | 1,100 | 8,300 |
| 2017/12/22 | 1,070 | 1,119 | 1,070 | 1,119 | 11,000 |
| 2017/12/21 | 1,054 | 1,080 | 1,041 | 1,070 | 13,100 |
| 2017/12/20 | 1,041 | 1,079 | 1,041 | 1,055 | 13,200 |
| 2017/12/19 | 1,072 | 1,080 | 1,050 | 1,055 | 10,100 |
| 2017/12/18 | 1,081 | 1,088 | 1,070 | 1,070 | 4,000 |
| 2017/12/15 | 1,078 | 1,101 | 1,077 | 1,078 | 4,700 |
| 2017/12/14 | 1,100 | 1,100 | 1,084 | 1,094 | 4,900 |
| 2017/12/13 | 1,070 | 1,094 | 1,070 | 1,089 | 11,500 |
| 2017/12/12 | 1,072 | 1,075 | 1,067 | 1,068 | 8,800 |
| 2017/12/11 | 1,082 | 1,085 | 1,076 | 1,076 | 8,100 |
| 2017/12/08 | 1,107 | 1,110 | 1,087 | 1,093 | 21,500 |
| 2017/12/07 | 1,106 | 1,117 | 1,106 | 1,109 | 2,100 |
| 2017/12/06 | 1,114 | 1,115 | 1,108 | 1,108 | 4,500 |
| 2017/12/05 | 1,117 | 1,117 | 1,108 | 1,114 | 1,700 |
| 2017/12/04 | 1,117 | 1,130 | 1,117 | 1,117 | 2,600 |
| 2017/12/01 | 1,116 | 1,133 | 1,116 | 1,116 | 2,300 |
| 2017/11/30 | 1,135 | 1,135 | 1,111 | 1,125 | 3,100 |
| 2017/11/29 | 1,112 | 1,125 | 1,105 | 1,114 | 6,400 |
| 2017/11/28 | 1,130 | 1,138 | 1,105 | 1,134 | 6,200 |
| 2017/11/27 | 1,135 | 1,154 | 1,123 | 1,140 | 6,700 |
| 2017/11/24 | 1,129 | 1,130 | 1,122 | 1,130 | 2,300 |
| 2017/11/22 | 1,115 | 1,129 | 1,105 | 1,114 | 5,500 |
| 2017/11/21 | 1,121 | 1,137 | 1,115 | 1,122 | 11,100 |
| 2017/11/20 | 1,122 | 1,160 | 1,115 | 1,134 | 8,300 |
| 2017/11/17 | 1,161 | 1,161 | 1,134 | 1,145 | 12,400 |
| 2017/11/16 | 1,174 | 1,198 | 1,165 | 1,176 | 4,200 |
| 2017/11/15 | 1,204 | 1,230 | 1,192 | 1,192 | 5,000 |
| 2017/11/14 | 1,219 | 1,228 | 1,204 | 1,204 | 4,800 |
| 2017/11/13 | 1,236 | 1,250 | 1,226 | 1,226 | 5,600 |
| 2017/11/10 | 1,249 | 1,249 | 1,219 | 1,240 | 3,200 |
| 2017/11/09 | 1,223 | 1,244 | 1,219 | 1,219 | 3,500 |
| 2017/11/08 | 1,253 | 1,253 | 1,227 | 1,240 | 1,800 |
| 2017/11/07 | 1,224 | 1,234 | 1,222 | 1,224 | 1,300 |
| 2017/11/06 | 1,239 | 1,240 | 1,224 | 1,224 | 1,900 |
| 2017/11/02 | 1,237 | 1,277 | 1,220 | 1,237 | 9,100 |
| 2017/11/01 | 1,250 | 1,253 | 1,232 | 1,249 | 7,600 |
| 2017/10/31 | 1,269 | 1,270 | 1,236 | 1,238 | 7,100 |
| 2017/10/30 | 1,256 | 1,270 | 1,224 | 1,261 | 5,900 |
| 2017/10/27 | 1,270 | 1,279 | 1,254 | 1,256 | 3,800 |
| 2017/10/26 | 1,272 | 1,287 | 1,258 | 1,261 | 4,600 |
| 2017/10/25 | 1,278 | 1,289 | 1,270 | 1,272 | 1,800 |
| 2017/10/24 | 1,288 | 1,292 | 1,271 | 1,271 | 3,300 |
| 2017/10/23 | 1,266 | 1,298 | 1,266 | 1,288 | 3,700 |
| 2017/10/20 | 1,261 | 1,292 | 1,261 | 1,265 | 1,800 |
| 2017/10/19 | 1,339 | 1,339 | 1,278 | 1,278 | 2,400 |
| 2017/10/18 | 1,300 | 1,338 | 1,278 | 1,284 | 5,600 |
| 2017/10/17 | 1,273 | 1,313 | 1,273 | 1,280 | 4,600 |
| 2017/10/16 | 1,304 | 1,328 | 1,235 | 1,258 | 8,100 |
| 2017/10/13 | 1,321 | 1,321 | 1,298 | 1,299 | 2,600 |
| 2017/10/12 | 1,322 | 1,344 | 1,310 | 1,330 | 2,100 |
| 2017/10/11 | 1,365 | 1,365 | 1,303 | 1,320 | 6,800 |
| 2017/10/10 | 1,351 | 1,362 | 1,326 | 1,346 | 3,700 |
| 2017/10/06 | 1,341 | 1,380 | 1,335 | 1,350 | 8,500 |
| 2017/10/05 | 1,376 | 1,391 | 1,301 | 1,354 | 9,100 |
| 2017/10/04 | 1,383 | 1,410 | 1,377 | 1,377 | 2,600 |
| 2017/10/03 | 1,394 | 1,440 | 1,388 | 1,392 | 15,900 |
| 2017/10/02 | 1,344 | 1,395 | 1,309 | 1,367 | 8,200 |
| 2017/09/29 | 1,352 | 1,360 | 1,270 | 1,344 | 10,900 |
| 2017/09/28 | 1,399 | 1,400 | 1,333 | 1,350 | 10,300 |
| 2017/09/27 | 1,281 | 1,391 | 1,281 | 1,383 | 18,800 |
| 2017/09/26 | 1,305 | 1,305 | 1,280 | 1,283 | 9,500 |
| 2017/09/25 | 1,240 | 1,309 | 1,238 | 1,267 | 17,400 |
| 2017/09/22 | 1,256 | 1,274 | 1,240 | 1,240 | 4,600 |
| 2017/09/21 | 1,274 | 1,278 | 1,260 | 1,260 | 6,300 |
| 2017/09/20 | 1,269 | 1,275 | 1,255 | 1,268 | 6,500 |
| 2017/09/19 | 1,239 | 1,260 | 1,238 | 1,252 | 9,700 |
| 2017/09/15 | 1,261 | 1,261 | 1,238 | 1,251 | 3,500 |
| 2017/09/14 | 1,237 | 1,267 | 1,237 | 1,250 | 8,200 |
| 2017/09/13 | 1,224 | 1,255 | 1,224 | 1,249 | 6,000 |
| 2017/09/12 | 1,224 | 1,225 | 1,210 | 1,216 | 5,200 |
| 2017/09/11 | 1,246 | 1,246 | 1,213 | 1,213 | 4,900 |
| 2017/09/08 | 1,206 | 1,207 | 1,200 | 1,200 | 2,900 |
| 2017/09/07 | 1,203 | 1,222 | 1,185 | 1,216 | 7,200 |
| 2017/09/06 | 1,172 | 1,224 | 1,112 | 1,204 | 18,800 |
| 2017/09/05 | 1,205 | 1,205 | 1,170 | 1,186 | 8,400 |
| 2017/09/04 | 1,203 | 1,216 | 1,170 | 1,212 | 13,300 |
| 2017/09/01 | 1,213 | 1,250 | 1,201 | 1,209 | 13,100 |
| 2017/08/31 | 1,208 | 1,230 | 1,208 | 1,210 | 8,000 |
| 2017/08/30 | 1,215 | 1,227 | 1,212 | 1,225 | 2,500 |
| 2017/08/29 | 1,219 | 1,220 | 1,203 | 1,213 | 7,300 |
| 2017/08/28 | 1,220 | 1,234 | 1,220 | 1,228 | 6,800 |
| 2017/08/25 | 1,227 | 1,239 | 1,220 | 1,223 | 2,900 |
| 2017/08/24 | 1,200 | 1,237 | 1,200 | 1,230 | 5,700 |
| 2017/08/23 | 1,205 | 1,222 | 1,192 | 1,196 | 7,900 |
| 2017/08/22 | 1,204 | 1,211 | 1,191 | 1,205 | 5,900 |
| 2017/08/21 | 1,213 | 1,217 | 1,200 | 1,211 | 7,900 |
| 2017/08/18 | 1,224 | 1,239 | 1,204 | 1,230 | 9,500 |
| 2017/08/17 | 1,244 | 1,244 | 1,208 | 1,221 | 21,600 |
| 2017/08/16 | 1,211 | 1,235 | 1,199 | 1,214 | 10,500 |
| 2017/08/15 | 1,207 | 1,221 | 1,181 | 1,190 | 15,800 |
| 2017/08/14 | 1,241 | 1,241 | 1,195 | 1,220 | 19,600 |
| 2017/08/10 | 1,235 | 1,274 | 1,176 | 1,240 | 113,100 |
| 2017/08/09 | 1,510 | 1,510 | 1,450 | 1,475 | 16,100 |
| 2017/08/08 | 1,486 | 1,500 | 1,477 | 1,484 | 3,800 |
| 2017/08/07 | 1,493 | 1,493 | 1,480 | 1,480 | 7,000 |
| 2017/08/04 | 1,516 | 1,516 | 1,486 | 1,493 | 6,400 |
| 2017/08/03 | 1,525 | 1,527 | 1,491 | 1,497 | 10,700 |
| 2017/08/02 | 1,490 | 1,518 | 1,490 | 1,511 | 6,300 |
| 2017/08/01 | 1,534 | 1,534 | 1,489 | 1,496 | 19,800 |
| 2017/07/31 | 1,519 | 1,550 | 1,513 | 1,534 | 14,300 |
| 2017/07/28 | 1,541 | 1,543 | 1,518 | 1,518 | 11,300 |
| 2017/07/27 | 1,578 | 1,583 | 1,545 | 1,549 | 14,600 |
| 2017/07/26 | 1,587 | 1,612 | 1,570 | 1,570 | 13,600 |
| 2017/07/25 | 1,610 | 1,637 | 1,582 | 1,583 | 33,000 |
| 2017/07/24 | 1,898 | 1,900 | 1,650 | 1,650 | 262,500 |
| 2017/07/21 | 1,778 | 1,778 | 1,778 | 1,778 | 26,200 |
| 2017/07/20 | 1,478 | 1,487 | 1,465 | 1,478 | 4,700 |
| 2017/07/19 | 1,488 | 1,488 | 1,466 | 1,475 | 8,900 |
| 2017/07/18 | 1,491 | 1,498 | 1,490 | 1,490 | 3,300 |
| 2017/07/14 | 1,506 | 1,523 | 1,490 | 1,490 | 7,000 |
| 2017/07/13 | 1,503 | 1,539 | 1,500 | 1,508 | 9,900 |
| 2017/07/12 | 1,502 | 1,506 | 1,495 | 1,504 | 5,700 |
| 2017/07/11 | 1,539 | 1,539 | 1,500 | 1,502 | 7,300 |
| 2017/07/10 | 1,546 | 1,546 | 1,515 | 1,532 | 11,700 |
| 2017/07/07 | 1,493 | 1,524 | 1,491 | 1,510 | 13,800 |
| 2017/07/06 | 1,487 | 1,500 | 1,462 | 1,493 | 7,800 |
| 2017/07/05 | 1,482 | 1,485 | 1,467 | 1,476 | 10,400 |
| 2017/07/04 | 1,505 | 1,519 | 1,489 | 1,490 | 20,600 |
| 2017/07/03 | 1,500 | 1,524 | 1,493 | 1,512 | 18,800 |
| 2017/06/30 | 1,502 | 1,520 | 1,439 | 1,499 | 39,800 |
| 2017/06/29 | 1,510 | 1,525 | 1,500 | 1,502 | 17,800 |
| 2017/06/28 | 1,557 | 1,559 | 1,505 | 1,505 | 33,800 |
| 2017/06/27 | 1,515 | 1,547 | 1,514 | 1,535 | 21,400 |
| 2017/06/26 | 1,560 | 1,561 | 1,504 | 1,515 | 47,900 |
| 2017/06/23 | 1,610 | 1,614 | 1,540 | 1,588 | 25,300 |
| 2017/06/22 | 1,622 | 1,642 | 1,602 | 1,603 | 22,100 |
| 2017/06/21 | 1,632 | 1,632 | 1,575 | 1,622 | 31,900 |
| 2017/06/20 | 1,550 | 1,649 | 1,533 | 1,632 | 176,500 |
| 2017/06/19 | 1,700 | 1,730 | 1,675 | 1,696 | 125,700 |
| 2017/06/16 | 1,951 | 1,951 | 1,830 | 1,833 | 63,600 |
| 2017/06/15 | 2,011 | 2,030 | 2,001 | 2,001 | 7,700 |
| 2017/06/14 | 2,072 | 2,074 | 2,006 | 2,009 | 20,800 |
| 2017/06/13 | 2,178 | 2,178 | 2,074 | 2,078 | 12,100 |
| 2017/06/12 | 2,103 | 2,160 | 2,095 | 2,150 | 9,100 |
| 2017/06/09 | 2,092 | 2,100 | 2,071 | 2,100 | 6,800 |
| 2017/06/08 | 2,080 | 2,089 | 2,075 | 2,075 | 5,500 |
| 2017/06/07 | 2,049 | 2,076 | 2,049 | 2,076 | 4,900 |
| 2017/06/06 | 2,065 | 2,067 | 2,046 | 2,046 | 4,400 |
| 2017/06/05 | 2,023 | 2,074 | 2,023 | 2,065 | 8,600 |
| 2017/06/02 | 2,040 | 2,044 | 2,010 | 2,026 | 9,000 |
| 2017/06/01 | 2,050 | 2,050 | 2,024 | 2,030 | 9,300 |
| 2017/05/31 | 2,070 | 2,085 | 2,043 | 2,060 | 7,400 |
| 2017/05/30 | 2,076 | 2,079 | 2,030 | 2,079 | 18,200 |
| 2017/05/29 | 2,052 | 2,197 | 2,000 | 2,055 | 92,900 |
| 2017/05/26 | 2,037 | 2,046 | 1,999 | 2,016 | 25,700 |
| 2017/05/25 | 2,074 | 2,100 | 2,055 | 2,067 | 9,300 |
| 2017/05/24 | 2,060 | 2,093 | 2,020 | 2,059 | 5,200 |
| 2017/05/23 | 2,145 | 2,145 | 2,057 | 2,057 | 6,100 |
| 2017/05/22 | 2,022 | 2,137 | 2,022 | 2,114 | 12,700 |
| 2017/05/19 | 1,982 | 2,045 | 1,982 | 2,017 | 8,700 |
| 2017/05/18 | 2,012 | 2,037 | 1,990 | 1,997 | 18,200 |
| 2017/05/17 | 2,080 | 2,084 | 2,051 | 2,054 | 4,600 |
| 2017/05/16 | 2,029 | 2,082 | 2,029 | 2,068 | 6,000 |
| 2017/05/15 | 2,020 | 2,045 | 2,009 | 2,019 | 16,200 |
| 2017/05/12 | 2,123 | 2,125 | 2,018 | 2,045 | 24,700 |
| 2017/05/11 | 2,100 | 2,199 | 2,100 | 2,160 | 41,400 |
| 2017/05/10 | 2,330 | 2,352 | 2,300 | 2,320 | 8,000 |
| 2017/05/09 | 2,350 | 2,350 | 2,291 | 2,324 | 7,200 |
| 2017/05/08 | 2,256 | 2,343 | 2,250 | 2,329 | 15,600 |
| 2017/05/02 | 2,264 | 2,293 | 2,226 | 2,255 | 7,500 |
| 2017/05/01 | 2,256 | 2,296 | 2,256 | 2,294 | 12,500 |
| 2017/04/28 | 2,305 | 2,305 | 2,230 | 2,294 | 17,800 |
| 2017/04/27 | 2,270 | 2,306 | 2,219 | 2,305 | 15,600 |
| 2017/04/26 | 2,197 | 2,229 | 2,165 | 2,229 | 12,200 |
| 2017/04/25 | 2,070 | 2,166 | 2,070 | 2,165 | 10,100 |
| 2017/04/24 | 2,204 | 2,232 | 2,061 | 2,076 | 16,200 |
| 2017/04/21 | 2,265 | 2,265 | 2,150 | 2,160 | 17,400 |
| 2017/04/20 | 2,174 | 2,223 | 2,160 | 2,215 | 12,700 |
| 2017/04/19 | 2,037 | 2,152 | 2,013 | 2,146 | 18,000 |
| 2017/04/18 | 2,099 | 2,119 | 2,073 | 2,087 | 9,800 |
| 2017/04/17 | 2,000 | 2,069 | 1,980 | 2,069 | 14,400 |
| 2017/04/14 | 2,025 | 2,043 | 2,001 | 2,003 | 9,400 |
| 2017/04/13 | 1,934 | 2,080 | 1,934 | 2,066 | 18,700 |
| 2017/04/12 | 2,054 | 2,054 | 1,944 | 2,031 | 27,100 |
| 2017/04/11 | 2,180 | 2,180 | 2,065 | 2,100 | 21,400 |
| 2017/04/10 | 2,119 | 2,160 | 2,100 | 2,160 | 14,500 |
| 2017/04/07 | 2,099 | 2,100 | 1,960 | 2,060 | 22,400 |
| 2017/04/06 | 2,051 | 2,062 | 1,952 | 2,052 | 33,000 |
| 2017/04/05 | 2,071 | 2,128 | 2,043 | 2,092 | 27,500 |
| 2017/04/04 | 2,213 | 2,234 | 2,021 | 2,071 | 46,600 |
| 2017/04/03 | 2,350 | 2,419 | 2,200 | 2,235 | 34,200 |
| 2017/03/31 | 2,410 | 2,472 | 2,395 | 2,400 | 12,400 |
| 2017/03/30 | 2,413 | 2,485 | 2,350 | 2,410 | 23,200 |
| 2017/03/29 | 2,310 | 2,635 | 2,291 | 2,463 | 64,100 |
| 2017/03/28 | 2,339 | 2,410 | 2,305 | 2,305 | 23,100 |
| 2017/03/27 | 2,372 | 2,401 | 2,307 | 2,346 | 37,900 |
| 2017/03/24 | 2,302 | 2,388 | 2,300 | 2,385 | 40,400 |
| 2017/03/23 | 2,317 | 2,320 | 2,212 | 2,299 | 29,500 |
| 2017/03/22 | 2,299 | 2,390 | 2,216 | 2,267 | 58,400 |
| 2017/03/21 | 2,154 | 2,329 | 2,150 | 2,315 | 38,600 |
| 2017/03/17 | 2,162 | 2,180 | 2,082 | 2,135 | 13,800 |
| 2017/03/16 | 1,998 | 2,140 | 1,998 | 2,132 | 20,100 |
| 2017/03/15 | 2,115 | 2,124 | 1,980 | 1,983 | 25,500 |
| 2017/03/14 | 2,140 | 2,156 | 2,110 | 2,131 | 11,100 |
| 2017/03/13 | 2,327 | 2,344 | 2,120 | 2,180 | 55,700 |
| 2017/03/10 | 2,203 | 2,277 | 2,203 | 2,277 | 31,600 |
| 2017/03/09 | 2,100 | 2,200 | 2,100 | 2,200 | 23,200 |
| 2017/03/08 | 2,100 | 2,134 | 2,091 | 2,096 | 18,300 |
| 2017/03/07 | 2,180 | 2,192 | 2,050 | 2,090 | 42,700 |
| 2017/03/06 | 1,968 | 2,148 | 1,968 | 2,148 | 76,900 |
| 2017/03/03 | 1,912 | 1,968 | 1,911 | 1,949 | 11,200 |
| 2017/03/02 | 1,889 | 1,935 | 1,888 | 1,922 | 9,600 |
| 2017/03/01 | 1,882 | 1,931 | 1,850 | 1,910 | 8,600 |
| 2017/02/28 | 1,987 | 1,993 | 1,905 | 1,905 | 18,800 |
| 2017/02/27 | 1,960 | 1,984 | 1,920 | 1,970 | 21,800 |
| 2017/02/24 | 1,880 | 1,938 | 1,860 | 1,938 | 19,500 |
| 2017/02/23 | 1,880 | 1,880 | 1,835 | 1,871 | 7,400 |
| 2017/02/22 | 1,860 | 1,892 | 1,856 | 1,876 | 12,700 |
| 2017/02/21 | 1,819 | 1,860 | 1,819 | 1,860 | 13,200 |
| 2017/02/20 | 1,737 | 1,808 | 1,737 | 1,808 | 8,000 |
| 2017/02/17 | 1,766 | 1,767 | 1,715 | 1,735 | 11,100 |
| 2017/02/16 | 1,800 | 1,810 | 1,766 | 1,767 | 13,800 |
| 2017/02/15 | 1,787 | 1,801 | 1,767 | 1,789 | 14,200 |
| 2017/02/14 | 1,777 | 1,784 | 1,760 | 1,768 | 12,900 |
| 2017/02/13 | 1,725 | 1,780 | 1,687 | 1,780 | 27,700 |
| 2017/02/10 | 1,684 | 1,700 | 1,624 | 1,685 | 57,000 |
| 2017/02/09 | 1,728 | 1,749 | 1,699 | 1,699 | 14,100 |
| 2017/02/08 | 1,721 | 1,739 | 1,700 | 1,726 | 12,700 |
| 2017/02/07 | 1,800 | 1,800 | 1,714 | 1,728 | 12,500 |
| 2017/02/06 | 1,896 | 1,896 | 1,749 | 1,766 | 34,400 |
| 2017/02/03 | 1,855 | 1,880 | 1,855 | 1,858 | 2,300 |
| 2017/02/02 | 1,905 | 1,909 | 1,851 | 1,855 | 11,600 |
| 2017/02/01 | 1,974 | 1,974 | 1,832 | 1,870 | 28,100 |
| 2017/01/31 | 1,913 | 1,953 | 1,884 | 1,953 | 9,700 |
| 2017/01/30 | 1,968 | 1,968 | 1,924 | 1,953 | 13,700 |
| 2017/01/27 | 1,939 | 1,999 | 1,852 | 1,918 | 27,900 |
| 2017/01/26 | 2,003 | 2,111 | 1,951 | 1,952 | 50,200 |
| 2017/01/25 | 2,008 | 2,008 | 1,912 | 1,998 | 26,400 |
| 2017/01/24 | 1,937 | 2,020 | 1,937 | 1,981 | 38,900 |
| 2017/01/23 | 1,850 | 1,977 | 1,850 | 1,977 | 59,500 |
| 2017/01/20 | 1,800 | 1,829 | 1,788 | 1,829 | 17,400 |
| 2017/01/19 | 1,798 | 1,815 | 1,784 | 1,800 | 20,000 |
| 2017/01/18 | 1,760 | 1,775 | 1,720 | 1,775 | 18,200 |
| 2017/01/17 | 1,710 | 1,783 | 1,681 | 1,730 | 12,500 |
| 2017/01/16 | 1,780 | 1,780 | 1,701 | 1,724 | 14,900 |
| 2017/01/13 | 1,810 | 1,829 | 1,751 | 1,780 | 39,800 |
| 2017/01/12 | 1,751 | 1,850 | 1,751 | 1,850 | 50,300 |
| 2017/01/11 | 1,771 | 1,845 | 1,715 | 1,737 | 77,300 |
| 2017/01/10 | 1,720 | 1,765 | 1,700 | 1,731 | 67,800 |
| 2017/01/06 | 1,601 | 1,624 | 1,585 | 1,611 | 11,800 |
| 2017/01/05 | 1,610 | 1,620 | 1,592 | 1,601 | 8,600 |
| 2017/01/04 | 1,605 | 1,613 | 1,584 | 1,597 | 13,400 |