ＨＰＣシステムズ(6597)の株価時系列情報
ＨＰＣシステムズ(6597)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,846 | 2,869 | 2,744 | 2,869 | 68,000 |
| 2021/12/29 | 2,875 | 2,923 | 2,856 | 2,888 | 27,800 |
| 2021/12/28 | 2,967 | 2,970 | 2,895 | 2,910 | 33,700 |
| 2021/12/27 | 2,968 | 2,968 | 2,862 | 2,888 | 42,700 |
| 2021/12/24 | 3,025 | 3,055 | 2,959 | 2,968 | 40,500 |
| 2021/12/23 | 3,005 | 3,020 | 2,970 | 2,985 | 28,800 |
| 2021/12/22 | 2,889 | 2,992 | 2,889 | 2,945 | 49,300 |
| 2021/12/21 | 2,842 | 2,867 | 2,789 | 2,847 | 40,300 |
| 2021/12/20 | 2,832 | 2,882 | 2,783 | 2,837 | 61,400 |
| 2021/12/17 | 2,949 | 2,949 | 2,860 | 2,882 | 60,200 |
| 2021/12/16 | 2,988 | 3,060 | 2,950 | 3,005 | 76,200 |
| 2021/12/15 | 2,838 | 2,900 | 2,812 | 2,847 | 39,800 |
| 2021/12/14 | 2,797 | 2,887 | 2,793 | 2,815 | 45,800 |
| 2021/12/13 | 2,840 | 2,852 | 2,790 | 2,836 | 30,000 |
| 2021/12/10 | 2,868 | 2,868 | 2,778 | 2,807 | 44,100 |
| 2021/12/09 | 2,910 | 2,929 | 2,838 | 2,857 | 46,600 |
| 2021/12/08 | 2,895 | 2,956 | 2,891 | 2,922 | 72,400 |
| 2021/12/07 | 2,750 | 2,855 | 2,750 | 2,795 | 115,400 |
| 2021/12/06 | 2,790 | 2,794 | 2,685 | 2,708 | 141,900 |
| 2021/12/03 | 2,751 | 2,858 | 2,750 | 2,837 | 84,700 |
| 2021/12/02 | 2,870 | 2,890 | 2,751 | 2,770 | 139,500 |
| 2021/12/01 | 2,940 | 2,957 | 2,850 | 2,919 | 164,800 |
| 2021/11/30 | 3,115 | 3,135 | 2,980 | 2,980 | 61,600 |
| 2021/11/29 | 2,963 | 3,135 | 2,940 | 3,025 | 127,400 |
| 2021/11/26 | 3,140 | 3,140 | 3,030 | 3,095 | 109,900 |
| 2021/11/25 | 3,290 | 3,360 | 3,175 | 3,200 | 66,900 |
| 2021/11/24 | 3,500 | 3,500 | 3,225 | 3,285 | 112,200 |
| 2021/11/22 | 3,410 | 3,510 | 3,325 | 3,505 | 65,000 |
| 2021/11/19 | 3,530 | 3,550 | 3,430 | 3,470 | 54,000 |
| 2021/11/18 | 3,500 | 3,575 | 3,440 | 3,505 | 73,400 |
| 2021/11/17 | 3,600 | 3,630 | 3,470 | 3,535 | 73,100 |
| 2021/11/16 | 3,510 | 3,615 | 3,440 | 3,570 | 140,400 |
| 2021/11/15 | 3,415 | 3,455 | 3,240 | 3,440 | 284,400 |
| 2021/11/12 | 3,780 | 3,875 | 3,710 | 3,790 | 83,600 |
| 2021/11/11 | 3,770 | 3,830 | 3,715 | 3,805 | 26,300 |
| 2021/11/10 | 3,850 | 3,915 | 3,800 | 3,815 | 34,300 |
| 2021/11/09 | 4,090 | 4,130 | 3,855 | 3,865 | 57,500 |
| 2021/11/08 | 4,070 | 4,085 | 3,935 | 3,985 | 49,500 |
| 2021/11/05 | 4,190 | 4,190 | 4,040 | 4,080 | 50,900 |
| 2021/11/04 | 4,110 | 4,255 | 4,100 | 4,175 | 99,000 |
| 2021/11/02 | 3,975 | 4,065 | 3,935 | 3,940 | 60,200 |
| 2021/11/01 | 3,950 | 3,995 | 3,855 | 3,905 | 72,900 |
| 2021/10/29 | 4,020 | 4,070 | 3,910 | 3,955 | 88,300 |
| 2021/10/28 | 3,960 | 4,350 | 3,960 | 4,075 | 222,300 |
| 2021/10/27 | 4,045 | 4,090 | 3,935 | 4,010 | 97,700 |
| 2021/10/26 | 3,860 | 4,050 | 3,830 | 4,035 | 170,700 |
| 2021/10/25 | 3,680 | 3,815 | 3,640 | 3,810 | 62,000 |
| 2021/10/22 | 3,520 | 3,705 | 3,465 | 3,670 | 74,600 |
| 2021/10/21 | 3,670 | 3,670 | 3,500 | 3,545 | 52,100 |
| 2021/10/20 | 3,715 | 3,725 | 3,625 | 3,675 | 45,500 |
| 2021/10/19 | 3,640 | 3,715 | 3,570 | 3,715 | 58,800 |
| 2021/10/18 | 3,860 | 3,860 | 3,640 | 3,650 | 94,300 |
| 2021/10/15 | 3,885 | 3,910 | 3,780 | 3,880 | 131,800 |
| 2021/10/14 | 3,585 | 3,875 | 3,580 | 3,805 | 212,500 |
| 2021/10/13 | 3,510 | 3,645 | 3,475 | 3,535 | 82,400 |
| 2021/10/12 | 3,510 | 3,585 | 3,420 | 3,510 | 71,300 |
| 2021/10/11 | 3,465 | 3,575 | 3,395 | 3,525 | 58,000 |
| 2021/10/08 | 3,415 | 3,510 | 3,390 | 3,405 | 46,200 |
| 2021/10/07 | 3,320 | 3,500 | 3,265 | 3,410 | 98,200 |
| 2021/10/06 | 3,300 | 3,325 | 3,125 | 3,250 | 69,600 |
| 2021/10/05 | 3,250 | 3,250 | 3,055 | 3,230 | 67,900 |
| 2021/10/04 | 3,305 | 3,350 | 3,180 | 3,270 | 69,800 |
| 2021/10/01 | 3,340 | 3,420 | 3,235 | 3,235 | 46,400 |
| 2021/09/30 | 3,330 | 3,410 | 3,260 | 3,340 | 83,500 |
| 2021/09/29 | 3,145 | 3,230 | 3,110 | 3,230 | 44,200 |
| 2021/09/28 | 3,285 | 3,290 | 3,170 | 3,235 | 25,300 |
| 2021/09/27 | 3,270 | 3,310 | 3,225 | 3,265 | 27,800 |
| 2021/09/24 | 3,305 | 3,335 | 3,280 | 3,280 | 35,100 |
| 2021/09/22 | 3,340 | 3,340 | 3,205 | 3,210 | 60,800 |
| 2021/09/21 | 3,325 | 3,410 | 3,285 | 3,380 | 61,600 |
| 2021/09/17 | 3,420 | 3,495 | 3,420 | 3,470 | 22,700 |
| 2021/09/16 | 3,515 | 3,530 | 3,320 | 3,385 | 71,300 |
| 2021/09/15 | 3,540 | 3,550 | 3,445 | 3,515 | 51,500 |
| 2021/09/14 | 3,600 | 3,685 | 3,530 | 3,580 | 38,100 |
| 2021/09/13 | 3,640 | 3,665 | 3,580 | 3,600 | 44,000 |
| 2021/09/10 | 3,630 | 3,700 | 3,520 | 3,670 | 43,200 |
| 2021/09/09 | 3,595 | 3,730 | 3,595 | 3,620 | 63,200 |
| 2021/09/08 | 3,495 | 3,595 | 3,475 | 3,595 | 54,900 |
| 2021/09/07 | 3,645 | 3,665 | 3,440 | 3,495 | 82,400 |
| 2021/09/06 | 3,575 | 3,720 | 3,540 | 3,630 | 101,300 |
| 2021/09/03 | 3,440 | 3,595 | 3,310 | 3,510 | 121,200 |
| 2021/09/02 | 3,570 | 3,760 | 3,495 | 3,500 | 232,100 |
| 2021/09/01 | 3,440 | 3,540 | 3,370 | 3,525 | 174,200 |
| 2021/08/31 | 3,305 | 3,395 | 3,215 | 3,370 | 163,700 |
| 2021/08/30 | 3,060 | 3,165 | 3,060 | 3,150 | 129,600 |
| 2021/08/27 | 2,884 | 2,970 | 2,840 | 2,960 | 73,700 |
| 2021/08/26 | 2,912 | 2,912 | 2,820 | 2,879 | 40,200 |
| 2021/08/25 | 2,890 | 2,930 | 2,864 | 2,880 | 38,500 |
| 2021/08/24 | 2,860 | 2,895 | 2,832 | 2,891 | 51,500 |
| 2021/08/23 | 2,837 | 2,933 | 2,802 | 2,808 | 100,200 |
| 2021/08/20 | 2,810 | 2,888 | 2,765 | 2,787 | 59,800 |
| 2021/08/19 | 2,812 | 2,917 | 2,806 | 2,810 | 77,500 |
| 2021/08/18 | 2,656 | 2,923 | 2,656 | 2,890 | 113,700 |
| 2021/08/17 | 2,788 | 2,788 | 2,660 | 2,696 | 79,500 |
| 2021/08/16 | 3,050 | 3,130 | 2,706 | 2,747 | 314,500 |
| 2021/08/13 | 2,817 | 3,155 | 2,805 | 3,075 | 249,400 |
| 2021/08/12 | 2,922 | 2,935 | 2,830 | 2,917 | 109,200 |
| 2021/08/11 | 2,964 | 2,985 | 2,890 | 2,899 | 68,200 |
| 2021/08/10 | 2,886 | 2,968 | 2,861 | 2,961 | 40,900 |
| 2021/08/06 | 2,980 | 2,980 | 2,881 | 2,908 | 51,900 |
| 2021/08/05 | 2,977 | 3,040 | 2,928 | 2,960 | 46,800 |
| 2021/08/04 | 3,110 | 3,110 | 2,975 | 2,976 | 54,500 |
| 2021/08/03 | 3,135 | 3,175 | 3,065 | 3,105 | 35,300 |
| 2021/08/02 | 3,225 | 3,225 | 3,085 | 3,110 | 53,000 |
| 2021/07/30 | 3,160 | 3,215 | 3,100 | 3,155 | 74,300 |
| 2021/07/29 | 3,200 | 3,255 | 3,180 | 3,230 | 30,000 |
| 2021/07/28 | 3,260 | 3,295 | 3,150 | 3,170 | 77,700 |
| 2021/07/27 | 3,340 | 3,375 | 3,285 | 3,310 | 26,200 |
| 2021/07/26 | 3,415 | 3,430 | 3,305 | 3,315 | 51,900 |
| 2021/07/21 | 3,350 | 3,450 | 3,280 | 3,370 | 127,300 |
| 2021/07/20 | 3,315 | 3,360 | 3,240 | 3,270 | 82,200 |
| 2021/07/19 | 3,480 | 3,490 | 3,380 | 3,385 | 80,400 |
| 2021/07/16 | 3,420 | 3,590 | 3,415 | 3,545 | 61,600 |
| 2021/07/15 | 3,620 | 3,625 | 3,450 | 3,470 | 90,900 |
| 2021/07/14 | 3,500 | 3,635 | 3,465 | 3,620 | 96,900 |
| 2021/07/13 | 3,460 | 3,610 | 3,460 | 3,555 | 55,200 |
| 2021/07/12 | 3,455 | 3,505 | 3,415 | 3,445 | 48,500 |
| 2021/07/09 | 3,415 | 3,490 | 3,380 | 3,455 | 65,400 |
| 2021/07/08 | 3,570 | 3,570 | 3,390 | 3,485 | 98,000 |
| 2021/07/07 | 3,615 | 3,640 | 3,545 | 3,575 | 81,100 |
| 2021/07/06 | 3,655 | 3,710 | 3,580 | 3,665 | 81,100 |
| 2021/07/05 | 3,660 | 3,745 | 3,645 | 3,655 | 49,000 |
| 2021/07/02 | 3,745 | 3,790 | 3,630 | 3,675 | 99,500 |
| 2021/07/01 | 3,950 | 3,950 | 3,725 | 3,740 | 128,400 |
| 2021/06/30 | 4,055 | 4,190 | 3,925 | 3,970 | 156,700 |
| 2021/06/29 | 3,985 | 4,055 | 3,900 | 3,985 | 84,100 |
| 2021/06/28 | 3,895 | 3,995 | 3,860 | 3,930 | 52,100 |
| 2021/06/25 | 3,830 | 3,915 | 3,825 | 3,850 | 46,500 |
| 2021/06/24 | 3,915 | 3,950 | 3,790 | 3,820 | 84,900 |
| 2021/06/23 | 3,915 | 4,030 | 3,815 | 3,970 | 89,200 |
| 2021/06/22 | 3,860 | 3,945 | 3,770 | 3,895 | 100,600 |
| 2021/06/21 | 3,800 | 3,910 | 3,770 | 3,800 | 104,500 |
| 2021/06/18 | 4,135 | 4,170 | 3,950 | 3,980 | 103,200 |
| 2021/06/17 | 4,215 | 4,230 | 4,120 | 4,135 | 54,000 |
| 2021/06/16 | 4,230 | 4,290 | 4,170 | 4,245 | 71,100 |
| 2021/06/15 | 4,335 | 4,390 | 4,170 | 4,280 | 125,300 |
| 2021/06/14 | 4,065 | 4,315 | 4,015 | 4,230 | 150,400 |
| 2021/06/11 | 4,095 | 4,165 | 3,970 | 4,025 | 85,800 |
| 2021/06/10 | 4,245 | 4,290 | 4,015 | 4,050 | 146,200 |
| 2021/06/09 | 4,080 | 4,205 | 4,030 | 4,115 | 80,700 |
| 2021/06/08 | 4,210 | 4,345 | 3,995 | 4,045 | 166,400 |
| 2021/06/07 | 4,225 | 4,450 | 4,155 | 4,225 | 178,300 |
| 2021/06/04 | 4,300 | 4,390 | 4,135 | 4,200 | 206,100 |
| 2021/06/03 | 4,700 | 4,700 | 4,140 | 4,230 | 697,200 |
| 2021/06/02 | 4,020 | 4,720 | 4,020 | 4,720 | 531,100 |
| 2021/06/01 | 4,200 | 4,315 | 4,000 | 4,020 | 304,100 |
| 2021/05/31 | 3,780 | 4,045 | 3,775 | 3,995 | 86,500 |
| 2021/05/28 | 3,915 | 3,995 | 3,820 | 3,830 | 73,300 |
| 2021/05/27 | 3,950 | 3,970 | 3,840 | 3,900 | 144,000 |
| 2021/05/26 | 4,000 | 4,120 | 3,915 | 4,020 | 140,200 |
| 2021/05/25 | 4,100 | 4,160 | 3,880 | 3,970 | 191,600 |
| 2021/05/24 | 3,910 | 4,080 | 3,800 | 4,030 | 227,700 |
| 2021/05/21 | 3,785 | 4,070 | 3,770 | 4,015 | 319,500 |
| 2021/05/20 | 3,320 | 3,990 | 3,300 | 3,805 | 431,800 |
| 2021/05/19 | 3,195 | 3,355 | 3,150 | 3,345 | 92,900 |
| 2021/05/18 | 3,180 | 3,215 | 3,080 | 3,195 | 69,600 |
| 2021/05/17 | 3,045 | 3,280 | 3,045 | 3,180 | 102,200 |
| 2021/05/14 | 3,060 | 3,145 | 2,923 | 3,030 | 140,800 |
| 2021/05/13 | 2,850 | 3,040 | 2,840 | 2,984 | 94,100 |
| 2021/05/12 | 3,045 | 3,095 | 2,913 | 2,943 | 72,500 |
| 2021/05/11 | 3,070 | 3,090 | 3,010 | 3,025 | 39,000 |
| 2021/05/10 | 3,190 | 3,210 | 3,085 | 3,100 | 28,200 |
| 2021/05/07 | 3,130 | 3,230 | 3,105 | 3,165 | 31,000 |
| 2021/05/06 | 3,120 | 3,185 | 3,080 | 3,170 | 37,900 |
| 2021/04/30 | 3,165 | 3,165 | 3,050 | 3,070 | 27,300 |
| 2021/04/28 | 3,160 | 3,165 | 3,080 | 3,115 | 37,200 |
| 2021/04/27 | 3,250 | 3,275 | 3,085 | 3,090 | 52,100 |
| 2021/04/26 | 3,175 | 3,250 | 3,165 | 3,230 | 39,600 |
| 2021/04/23 | 3,150 | 3,250 | 3,030 | 3,165 | 71,000 |
| 2021/04/22 | 3,250 | 3,340 | 3,190 | 3,220 | 53,700 |
| 2021/04/21 | 3,280 | 3,325 | 3,170 | 3,170 | 69,700 |
| 2021/04/20 | 3,295 | 3,410 | 3,250 | 3,350 | 93,700 |
| 2021/04/19 | 3,070 | 3,395 | 3,040 | 3,365 | 225,700 |
| 2021/04/16 | 3,020 | 3,045 | 2,930 | 2,958 | 69,400 |
| 2021/04/15 | 3,070 | 3,075 | 2,875 | 2,980 | 137,500 |
| 2021/04/14 | 3,085 | 3,190 | 3,050 | 3,140 | 46,200 |
| 2021/04/13 | 3,085 | 3,165 | 3,080 | 3,095 | 43,400 |
| 2021/04/12 | 3,160 | 3,180 | 3,010 | 3,080 | 86,500 |
| 2021/04/09 | 3,225 | 3,250 | 3,120 | 3,180 | 80,800 |
| 2021/04/08 | 3,415 | 3,415 | 3,190 | 3,205 | 99,100 |
| 2021/04/07 | 3,385 | 3,430 | 3,320 | 3,430 | 43,300 |
| 2021/04/06 | 3,550 | 3,625 | 3,330 | 3,365 | 131,700 |
| 2021/04/05 | 3,400 | 3,545 | 3,370 | 3,520 | 94,200 |
| 2021/04/02 | 3,300 | 3,375 | 3,220 | 3,360 | 69,900 |
| 2021/04/01 | 3,150 | 3,320 | 3,150 | 3,200 | 77,500 |
| 2021/03/31 | 3,265 | 3,270 | 3,135 | 3,145 | 99,800 |
| 2021/03/30 | 3,400 | 3,575 | 3,220 | 3,230 | 217,600 |
| 2021/03/29 | 3,500 | 3,620 | 3,390 | 3,445 | 193,900 |
| 2021/03/26 | 3,130 | 3,440 | 3,130 | 3,430 | 153,000 |
| 2021/03/25 | 3,095 | 3,165 | 2,945 | 3,125 | 116,000 |
| 2021/03/24 | 3,115 | 3,185 | 3,045 | 3,125 | 78,500 |
| 2021/03/23 | 3,110 | 3,290 | 3,080 | 3,185 | 118,900 |
| 2021/03/22 | 3,100 | 3,180 | 3,055 | 3,075 | 77,000 |
| 2021/03/19 | 2,999 | 3,160 | 2,950 | 3,130 | 143,400 |
| 2021/03/18 | 2,906 | 3,020 | 2,890 | 3,005 | 81,200 |
| 2021/03/17 | 2,891 | 3,025 | 2,881 | 2,935 | 136,200 |
| 2021/03/16 | 2,749 | 2,928 | 2,732 | 2,921 | 171,200 |
| 2021/03/15 | 2,691 | 2,748 | 2,651 | 2,747 | 49,500 |
| 2021/03/12 | 2,600 | 2,692 | 2,572 | 2,692 | 75,700 |
| 2021/03/11 | 2,577 | 2,590 | 2,530 | 2,568 | 31,600 |
| 2021/03/10 | 2,580 | 2,645 | 2,555 | 2,597 | 51,000 |
| 2021/03/09 | 2,570 | 2,570 | 2,505 | 2,545 | 41,100 |
| 2021/03/08 | 2,610 | 2,650 | 2,547 | 2,563 | 54,200 |
| 2021/03/05 | 2,639 | 2,639 | 2,497 | 2,560 | 92,600 |
| 2021/03/04 | 2,700 | 2,745 | 2,575 | 2,645 | 95,200 |
| 2021/03/03 | 2,625 | 2,797 | 2,625 | 2,715 | 161,500 |
| 2021/03/02 | 2,639 | 2,736 | 2,558 | 2,631 | 155,800 |
| 2021/03/01 | 2,620 | 2,620 | 2,501 | 2,600 | 52,400 |
| 2021/02/26 | 2,522 | 2,639 | 2,513 | 2,620 | 57,900 |
| 2021/02/25 | 2,563 | 2,674 | 2,552 | 2,601 | 64,100 |
| 2021/02/24 | 2,640 | 2,679 | 2,507 | 2,508 | 87,500 |
| 2021/02/22 | 2,568 | 2,630 | 2,558 | 2,624 | 43,800 |
| 2021/02/19 | 2,690 | 2,690 | 2,565 | 2,579 | 67,700 |
| 2021/02/18 | 2,700 | 2,700 | 2,592 | 2,670 | 218,800 |
| 2021/02/17 | 2,431 | 2,500 | 2,431 | 2,489 | 31,300 |
| 2021/02/16 | 2,400 | 2,508 | 2,396 | 2,443 | 76,500 |
| 2021/02/15 | 2,419 | 2,434 | 2,325 | 2,392 | 58,900 |
| 2021/02/12 | 2,381 | 2,384 | 2,320 | 2,335 | 31,200 |
| 2021/02/10 | 2,344 | 2,364 | 2,315 | 2,356 | 29,500 |
| 2021/02/09 | 2,345 | 2,355 | 2,317 | 2,320 | 18,200 |
| 2021/02/08 | 2,344 | 2,361 | 2,323 | 2,345 | 26,300 |
| 2021/02/05 | 2,365 | 2,382 | 2,364 | 2,371 | 10,500 |
| 2021/02/04 | 2,400 | 2,400 | 2,350 | 2,361 | 19,400 |
| 2021/02/03 | 2,374 | 2,425 | 2,370 | 2,411 | 36,000 |
| 2021/02/02 | 2,320 | 2,360 | 2,318 | 2,358 | 26,200 |
| 2021/02/01 | 2,299 | 2,340 | 2,298 | 2,330 | 20,600 |
| 2021/01/29 | 2,347 | 2,382 | 2,300 | 2,300 | 31,200 |
| 2021/01/28 | 2,386 | 2,386 | 2,336 | 2,344 | 48,500 |
| 2021/01/27 | 2,417 | 2,427 | 2,400 | 2,401 | 20,000 |
| 2021/01/26 | 2,460 | 2,460 | 2,408 | 2,417 | 23,300 |
| 2021/01/25 | 2,488 | 2,488 | 2,438 | 2,457 | 29,500 |
| 2021/01/22 | 2,410 | 2,421 | 2,385 | 2,409 | 40,100 |
| 2021/01/21 | 2,421 | 2,508 | 2,414 | 2,442 | 93,100 |
| 2021/01/20 | 2,359 | 2,396 | 2,359 | 2,377 | 42,800 |
| 2021/01/19 | 2,315 | 2,388 | 2,303 | 2,359 | 33,600 |
| 2021/01/18 | 2,280 | 2,322 | 2,271 | 2,314 | 27,000 |
| 2021/01/15 | 2,350 | 2,350 | 2,293 | 2,313 | 36,700 |
| 2021/01/14 | 2,337 | 2,372 | 2,327 | 2,337 | 31,200 |
| 2021/01/13 | 2,331 | 2,370 | 2,324 | 2,337 | 29,200 |
| 2021/01/12 | 2,374 | 2,374 | 2,333 | 2,335 | 41,000 |
| 2021/01/08 | 2,408 | 2,428 | 2,382 | 2,394 | 31,300 |
| 2021/01/07 | 2,397 | 2,427 | 2,382 | 2,420 | 32,900 |
| 2021/01/06 | 2,382 | 2,441 | 2,370 | 2,412 | 56,100 |
| 2021/01/05 | 2,468 | 2,472 | 2,394 | 2,394 | 58,600 |
| 2021/01/04 | 2,566 | 2,566 | 2,460 | 2,478 | 72,300 |