ＨＳホールディングス(8699)の株価時系列情報
ＨＳホールディングス(8699)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 930 | 934 | 911 | 911 | 25,900 |
| 2006/12/28 | 912 | 921 | 912 | 917 | 23,200 |
| 2006/12/27 | 918 | 930 | 916 | 922 | 15,700 |
| 2006/12/26 | 916 | 933 | 910 | 913 | 53,500 |
| 2006/12/25 | 970 | 970 | 927 | 934 | 148,600 |
| 2006/12/22 | 880 | 937 | 870 | 926 | 209,300 |
| 2006/12/21 | 902 | 915 | 880 | 882 | 90,200 |
| 2006/12/20 | 900 | 914 | 895 | 914 | 80,300 |
| 2006/12/19 | 915 | 922 | 895 | 919 | 132,500 |
| 2006/12/18 | 914 | 914 | 903 | 910 | 57,800 |
| 2006/12/15 | 921 | 922 | 900 | 916 | 201,700 |
| 2006/12/14 | 938 | 938 | 922 | 923 | 38,100 |
| 2006/12/13 | 940 | 940 | 928 | 938 | 30,100 |
| 2006/12/12 | 928 | 951 | 928 | 930 | 46,100 |
| 2006/12/11 | 940 | 942 | 925 | 928 | 43,800 |
| 2006/12/08 | 950 | 950 | 939 | 940 | 49,300 |
| 2006/12/07 | 955 | 969 | 941 | 950 | 47,400 |
| 2006/12/06 | 968 | 973 | 958 | 966 | 53,700 |
| 2006/12/05 | 970 | 985 | 970 | 978 | 28,000 |
| 2006/12/04 | 963 | 980 | 962 | 970 | 21,500 |
| 2006/12/01 | 973 | 983 | 959 | 983 | 58,400 |
| 2006/11/30 | 965 | 986 | 957 | 983 | 80,100 |
| 2006/11/29 | 944 | 965 | 940 | 959 | 69,900 |
| 2006/11/28 | 930 | 944 | 921 | 938 | 57,700 |
| 2006/11/27 | 914 | 945 | 914 | 945 | 45,200 |
| 2006/11/24 | 959 | 959 | 917 | 928 | 50,500 |
| 2006/11/22 | 926 | 965 | 912 | 950 | 118,900 |
| 2006/11/21 | 950 | 959 | 914 | 931 | 139,800 |
| 2006/11/20 | 980 | 990 | 956 | 970 | 39,100 |
| 2006/11/17 | 995 | 1,015 | 986 | 1,015 | 36,100 |
| 2006/11/16 | 1,049 | 1,050 | 1,011 | 1,020 | 72,900 |
| 2006/11/15 | 1,010 | 1,050 | 1,010 | 1,048 | 101,500 |
| 2006/11/14 | 968 | 1,008 | 967 | 1,008 | 47,200 |
| 2006/11/13 | 985 | 985 | 950 | 953 | 47,900 |
| 2006/11/10 | 1,000 | 1,014 | 985 | 990 | 54,100 |
| 2006/11/09 | 997 | 1,017 | 997 | 1,017 | 58,300 |
| 2006/11/08 | 1,018 | 1,018 | 996 | 1,001 | 84,200 |
| 2006/11/07 | 1,068 | 1,068 | 1,017 | 1,020 | 74,900 |
| 2006/11/06 | 1,051 | 1,059 | 1,011 | 1,040 | 113,200 |
| 2006/11/02 | 1,000 | 1,144 | 990 | 1,075 | 511,700 |
| 2006/11/01 | 932 | 1,028 | 932 | 1,028 | 301,600 |
| 2006/10/31 | 920 | 934 | 907 | 928 | 122,800 |
| 2006/10/30 | 949 | 949 | 926 | 929 | 96,200 |
| 2006/10/27 | 971 | 977 | 949 | 957 | 123,500 |
| 2006/10/26 | 977 | 977 | 962 | 971 | 112,800 |
| 2006/10/25 | 998 | 1,000 | 970 | 977 | 92,200 |
| 2006/10/24 | 1,027 | 1,045 | 1,001 | 1,002 | 87,600 |
| 2006/10/23 | 1,001 | 1,018 | 991 | 1,007 | 98,100 |
| 2006/10/20 | 1,065 | 1,065 | 1,012 | 1,012 | 61,400 |
| 2006/10/19 | 1,110 | 1,139 | 1,065 | 1,065 | 89,300 |
| 2006/10/18 | 1,010 | 1,125 | 1,010 | 1,090 | 195,000 |
| 2006/10/17 | 1,047 | 1,047 | 1,002 | 1,030 | 48,400 |
| 2006/10/16 | 980 | 1,030 | 973 | 1,027 | 74,800 |
| 2006/10/13 | 990 | 992 | 970 | 979 | 21,900 |
| 2006/10/12 | 955 | 974 | 953 | 973 | 66,900 |
| 2006/10/11 | 989 | 989 | 941 | 965 | 79,900 |
| 2006/10/10 | 990 | 1,010 | 949 | 991 | 55,800 |
| 2006/10/06 | 995 | 1,011 | 991 | 1,009 | 43,900 |
| 2006/10/05 | 985 | 1,000 | 980 | 990 | 52,900 |
| 2006/10/04 | 1,009 | 1,009 | 979 | 985 | 56,700 |
| 2006/10/03 | 1,000 | 1,008 | 995 | 1,002 | 26,800 |
| 2006/10/02 | 1,028 | 1,030 | 1,005 | 1,011 | 40,600 |
| 2006/09/29 | 1,041 | 1,043 | 1,016 | 1,036 | 57,400 |
| 2006/09/28 | 1,028 | 1,035 | 1,016 | 1,035 | 44,500 |
| 2006/09/27 | 1,010 | 1,030 | 1,005 | 1,025 | 33,300 |
| 2006/09/26 | 1,011 | 1,016 | 1,005 | 1,005 | 19,200 |
| 2006/09/25 | 1,012 | 1,012 | 1,006 | 1,006 | 18,100 |
| 2006/09/22 | 1,005 | 1,019 | 1,005 | 1,013 | 22,700 |
| 2006/09/21 | 1,030 | 1,034 | 998 | 1,011 | 79,700 |
| 2006/09/20 | 1,015 | 1,037 | 1,008 | 1,015 | 37,000 |
| 2006/09/19 | 1,019 | 1,048 | 1,015 | 1,015 | 34,000 |
| 2006/09/15 | 1,000 | 1,065 | 996 | 1,049 | 55,300 |
| 2006/09/14 | 1,045 | 1,069 | 1,000 | 1,003 | 100,600 |
| 2006/09/13 | 1,086 | 1,105 | 1,035 | 1,045 | 97,900 |
| 2006/09/12 | 1,101 | 1,115 | 1,077 | 1,077 | 78,700 |
| 2006/09/11 | 1,162 | 1,162 | 1,124 | 1,125 | 52,300 |
| 2006/09/08 | 1,150 | 1,176 | 1,136 | 1,153 | 79,300 |
| 2006/09/07 | 1,171 | 1,179 | 1,158 | 1,175 | 59,800 |
| 2006/09/06 | 1,230 | 1,245 | 1,185 | 1,199 | 98,700 |
| 2006/09/05 | 1,189 | 1,227 | 1,181 | 1,226 | 74,800 |
| 2006/09/04 | 1,180 | 1,205 | 1,175 | 1,176 | 80,500 |
| 2006/09/01 | 1,132 | 1,166 | 1,130 | 1,163 | 66,800 |
| 2006/08/31 | 1,100 | 1,172 | 1,096 | 1,165 | 116,200 |
| 2006/08/30 | 1,185 | 1,190 | 1,100 | 1,126 | 130,400 |
| 2006/08/29 | 1,210 | 1,220 | 1,142 | 1,184 | 118,000 |
| 2006/08/28 | 1,257 | 1,280 | 1,190 | 1,190 | 116,200 |
| 2006/08/25 | 1,315 | 1,355 | 1,251 | 1,297 | 133,300 |
| 2006/08/24 | 1,335 | 1,355 | 1,310 | 1,315 | 175,900 |
| 2006/08/23 | 1,270 | 1,371 | 1,260 | 1,365 | 399,600 |
| 2006/08/22 | 1,201 | 1,270 | 1,201 | 1,270 | 142,600 |
| 2006/08/21 | 1,270 | 1,279 | 1,220 | 1,241 | 224,300 |
| 2006/08/18 | 1,179 | 1,285 | 1,170 | 1,233 | 402,700 |
| 2006/08/17 | 1,101 | 1,165 | 1,101 | 1,165 | 278,300 |
| 2006/08/16 | 1,059 | 1,099 | 1,041 | 1,075 | 278,400 |
| 2006/08/15 | 1,000 | 1,047 | 984 | 1,020 | 184,400 |
| 2006/08/14 | 970 | 999 | 963 | 999 | 81,700 |
| 2006/08/11 | 980 | 995 | 961 | 974 | 82,400 |
| 2006/08/10 | 980 | 1,010 | 972 | 989 | 54,400 |
| 2006/08/09 | 970 | 989 | 958 | 989 | 67,200 |
| 2006/08/08 | 964 | 975 | 962 | 969 | 44,200 |
| 2006/08/07 | 1,000 | 1,016 | 970 | 970 | 66,400 |
| 2006/08/04 | 1,010 | 1,010 | 995 | 1,006 | 73,400 |
| 2006/08/03 | 1,000 | 1,025 | 990 | 991 | 102,500 |
| 2006/08/02 | 950 | 1,000 | 940 | 996 | 84,800 |
| 2006/08/01 | 905 | 998 | 905 | 970 | 231,600 |
| 2006/07/31 | 1,040 | 1,050 | 1,011 | 1,014 | 105,600 |
| 2006/07/28 | 960 | 1,020 | 960 | 1,000 | 64,100 |
| 2006/07/27 | 920 | 990 | 900 | 970 | 139,500 |
| 2006/07/26 | 965 | 977 | 936 | 936 | 115,900 |
| 2006/07/25 | 992 | 1,020 | 961 | 964 | 90,900 |
| 2006/07/24 | 960 | 1,029 | 955 | 976 | 96,400 |
| 2006/07/21 | 1,000 | 1,001 | 977 | 988 | 176,700 |
| 2006/07/20 | 999 | 1,050 | 990 | 1,037 | 134,000 |
| 2006/07/19 | 1,005 | 1,030 | 942 | 959 | 224,000 |
| 2006/07/18 | 1,075 | 1,075 | 1,001 | 1,001 | 135,200 |
| 2006/07/14 | 1,090 | 1,107 | 1,061 | 1,071 | 66,800 |
| 2006/07/13 | 1,064 | 1,145 | 1,060 | 1,108 | 64,300 |
| 2006/07/12 | 1,145 | 1,153 | 1,064 | 1,077 | 175,200 |
| 2006/07/11 | 1,213 | 1,213 | 1,150 | 1,150 | 92,000 |
| 2006/07/10 | 1,170 | 1,236 | 1,161 | 1,225 | 83,100 |
| 2006/07/07 | 1,260 | 1,260 | 1,201 | 1,217 | 132,100 |
| 2006/07/06 | 1,255 | 1,257 | 1,240 | 1,248 | 68,300 |
| 2006/07/05 | 1,270 | 1,300 | 1,261 | 1,264 | 124,000 |
| 2006/07/04 | 1,336 | 1,336 | 1,290 | 1,310 | 186,400 |
| 2006/07/03 | 1,240 | 1,284 | 1,239 | 1,284 | 110,300 |
| 2006/06/30 | 1,236 | 1,258 | 1,233 | 1,234 | 122,500 |
| 2006/06/29 | 1,240 | 1,260 | 1,230 | 1,230 | 74,800 |
| 2006/06/28 | 1,250 | 1,250 | 1,220 | 1,232 | 112,400 |
| 2006/06/27 | 1,286 | 1,288 | 1,256 | 1,259 | 69,200 |
| 2006/06/26 | 1,279 | 1,300 | 1,265 | 1,276 | 56,100 |
| 2006/06/23 | 1,290 | 1,305 | 1,268 | 1,275 | 118,300 |
| 2006/06/22 | 1,330 | 1,330 | 1,275 | 1,308 | 224,800 |
| 2006/06/21 | 1,329 | 1,345 | 1,227 | 1,280 | 333,500 |
| 2006/06/20 | 1,366 | 1,420 | 1,320 | 1,325 | 381,600 |
| 2006/06/19 | 1,370 | 1,384 | 1,350 | 1,384 | 197,800 |
| 2006/06/16 | 1,350 | 1,360 | 1,320 | 1,350 | 317,400 |
| 2006/06/15 | 1,277 | 1,289 | 1,238 | 1,260 | 389,700 |
| 2006/06/14 | 1,089 | 1,190 | 1,086 | 1,179 | 220,700 |
| 2006/06/13 | 1,086 | 1,170 | 1,063 | 1,088 | 418,700 |
| 2006/06/12 | 1,020 | 1,150 | 1,017 | 1,112 | 267,300 |
| 2006/06/09 | 975 | 1,030 | 945 | 1,030 | 361,000 |
| 2006/06/08 | 987 | 995 | 933 | 947 | 339,000 |
| 2006/06/07 | 1,039 | 1,059 | 997 | 997 | 280,300 |
| 2006/06/06 | 1,070 | 1,095 | 1,036 | 1,040 | 270,000 |
| 2006/06/05 | 1,149 | 1,180 | 1,095 | 1,110 | 469,000 |
| 2006/06/02 | 1,120 | 1,129 | 980 | 1,129 | 744,000 |
| 2006/06/01 | 1,210 | 1,245 | 1,150 | 1,160 | 197,800 |
| 2006/05/31 | 1,205 | 1,234 | 1,202 | 1,205 | 161,600 |
| 2006/05/30 | 1,256 | 1,275 | 1,230 | 1,256 | 438,100 |
| 2006/05/29 | 1,395 | 1,400 | 1,331 | 1,336 | 97,100 |
| 2006/05/26 | 1,440 | 1,450 | 1,370 | 1,390 | 153,900 |
| 2006/05/25 | 1,441 | 1,441 | 1,400 | 1,422 | 180,700 |
| 2006/05/24 | 1,390 | 1,422 | 1,380 | 1,421 | 299,200 |
| 2006/05/23 | 1,400 | 1,469 | 1,390 | 1,396 | 120,400 |
| 2006/05/22 | 1,505 | 1,530 | 1,421 | 1,439 | 221,000 |
| 2006/05/19 | 1,400 | 1,500 | 1,385 | 1,461 | 213,500 |
| 2006/05/18 | 1,390 | 1,450 | 1,370 | 1,395 | 260,400 |
| 2006/05/17 | 1,403 | 1,470 | 1,385 | 1,470 | 200,400 |
| 2006/05/16 | 1,520 | 1,536 | 1,422 | 1,423 | 322,800 |
| 2006/05/15 | 1,550 | 1,550 | 1,511 | 1,516 | 149,600 |
| 2006/05/12 | 1,580 | 1,599 | 1,565 | 1,575 | 326,200 |
| 2006/05/11 | 1,760 | 1,765 | 1,695 | 1,705 | 91,000 |
| 2006/05/10 | 1,795 | 1,795 | 1,759 | 1,760 | 81,900 |
| 2006/05/09 | 1,810 | 1,811 | 1,791 | 1,799 | 55,900 |
| 2006/05/08 | 1,796 | 1,844 | 1,790 | 1,800 | 98,000 |
| 2006/05/02 | 1,781 | 1,840 | 1,780 | 1,796 | 65,300 |
| 2006/05/01 | 1,790 | 1,809 | 1,780 | 1,794 | 150,000 |
| 2006/04/28 | 1,874 | 1,880 | 1,832 | 1,880 | 95,000 |
| 2006/04/27 | 1,850 | 1,900 | 1,827 | 1,868 | 117,600 |
| 2006/04/26 | 1,898 | 1,930 | 1,855 | 1,871 | 85,000 |
| 2006/04/25 | 1,800 | 1,900 | 1,800 | 1,889 | 89,000 |
| 2006/04/24 | 1,771 | 1,810 | 1,762 | 1,768 | 120,100 |
| 2006/04/21 | 1,812 | 1,865 | 1,771 | 1,777 | 216,800 |
| 2006/04/20 | 1,851 | 1,853 | 1,792 | 1,808 | 247,700 |
| 2006/04/19 | 1,960 | 1,970 | 1,851 | 1,857 | 339,400 |
| 2006/04/18 | 1,842 | 1,950 | 1,820 | 1,937 | 215,400 |
| 2006/04/17 | 1,960 | 1,978 | 1,870 | 1,890 | 190,700 |
| 2006/04/14 | 2,035 | 2,085 | 1,960 | 1,979 | 283,800 |
| 2006/04/13 | 2,120 | 2,135 | 2,050 | 2,070 | 124,900 |
| 2006/04/12 | 2,180 | 2,180 | 2,115 | 2,115 | 126,700 |
| 2006/04/11 | 2,190 | 2,200 | 2,150 | 2,180 | 75,800 |
| 2006/04/10 | 2,160 | 2,200 | 2,160 | 2,200 | 99,800 |
| 2006/04/07 | 2,255 | 2,260 | 2,190 | 2,210 | 176,600 |
| 2006/04/06 | 2,250 | 2,280 | 2,225 | 2,280 | 77,800 |
| 2006/04/05 | 2,280 | 2,305 | 2,240 | 2,245 | 73,100 |
| 2006/04/04 | 2,340 | 2,350 | 2,265 | 2,270 | 109,900 |
| 2006/04/03 | 2,255 | 2,345 | 2,255 | 2,340 | 120,500 |
| 2006/03/31 | 2,330 | 2,330 | 2,235 | 2,265 | 104,900 |
| 2006/03/30 | 2,400 | 2,425 | 2,300 | 2,310 | 147,300 |
| 2006/03/29 | 2,275 | 2,340 | 2,250 | 2,320 | 95,400 |
| 2006/03/28 | 2,150 | 2,315 | 2,150 | 2,300 | 105,200 |
| 2006/03/27 | 2,340 | 2,340 | 2,155 | 2,200 | 234,900 |
| 2006/03/24 | 2,390 | 2,470 | 2,335 | 2,340 | 169,300 |
| 2006/03/23 | 2,455 | 2,515 | 2,300 | 2,410 | 669,300 |
| 2006/03/22 | 2,340 | 2,480 | 2,325 | 2,425 | 469,600 |
| 2006/03/20 | 2,275 | 2,385 | 2,265 | 2,350 | 475,000 |
| 2006/03/17 | 2,200 | 2,235 | 2,085 | 2,225 | 247,800 |
| 2006/03/16 | 2,300 | 2,300 | 2,180 | 2,220 | 287,900 |
| 2006/03/15 | 2,240 | 2,325 | 2,230 | 2,260 | 746,200 |
| 2006/03/14 | 2,090 | 2,215 | 2,030 | 2,190 | 604,300 |
| 2006/03/13 | 1,956 | 2,090 | 1,956 | 2,090 | 311,200 |
| 2006/03/10 | 1,902 | 1,967 | 1,885 | 1,934 | 133,500 |
| 2006/03/09 | 1,888 | 1,920 | 1,885 | 1,918 | 162,500 |
| 2006/03/08 | 1,900 | 1,926 | 1,875 | 1,900 | 91,100 |
| 2006/03/07 | 1,850 | 1,940 | 1,830 | 1,930 | 275,600 |
| 2006/03/06 | 1,749 | 1,882 | 1,721 | 1,880 | 243,100 |
| 2006/03/03 | 1,754 | 1,754 | 1,675 | 1,721 | 405,200 |
| 2006/03/02 | 1,830 | 1,845 | 1,753 | 1,755 | 273,100 |
| 2006/03/01 | 1,800 | 1,858 | 1,790 | 1,805 | 225,300 |
| 2006/02/28 | 1,980 | 1,995 | 1,880 | 1,900 | 207,400 |
| 2006/02/27 | 2,150 | 2,160 | 1,971 | 1,985 | 642,500 |
| 2006/02/24 | 1,950 | 2,070 | 1,865 | 2,050 | 636,000 |
| 2006/02/23 | 1,826 | 1,950 | 1,826 | 1,920 | 692,700 |
| 2006/02/22 | 1,630 | 1,820 | 1,580 | 1,810 | 652,800 |
| 2006/02/21 | 1,490 | 1,640 | 1,490 | 1,630 | 787,900 |
| 2006/02/20 | 1,550 | 1,610 | 1,490 | 1,490 | 581,100 |
| 2006/02/17 | 1,812 | 1,820 | 1,650 | 1,690 | 515,500 |
| 2006/02/16 | 1,885 | 1,930 | 1,800 | 1,828 | 363,500 |
| 2006/02/15 | 2,090 | 2,090 | 1,955 | 1,955 | 208,800 |
| 2006/02/14 | 1,900 | 2,010 | 1,680 | 2,010 | 594,900 |
| 2006/02/13 | 2,100 | 2,145 | 1,961 | 1,980 | 526,200 |
| 2006/02/10 | 2,310 | 2,345 | 2,150 | 2,180 | 424,600 |
| 2006/02/09 | 2,400 | 2,420 | 2,280 | 2,295 | 357,100 |
| 2006/02/08 | 2,465 | 2,485 | 2,280 | 2,330 | 1,024,100 |
| 2006/02/07 | 2,150 | 2,500 | 2,145 | 2,465 | 1,439,500 |
| 2006/02/06 | 2,185 | 2,215 | 2,100 | 2,130 | 676,300 |
| 2006/02/03 | 2,200 | 2,210 | 2,110 | 2,170 | 722,400 |
| 2006/02/02 | 2,320 | 2,360 | 2,170 | 2,260 | 558,600 |
| 2006/02/01 | 2,220 | 2,345 | 2,215 | 2,285 | 561,300 |
| 2006/01/31 | 2,285 | 2,290 | 2,140 | 2,215 | 1,243,900 |
| 2006/01/30 | 2,590 | 2,635 | 2,275 | 2,365 | 1,361,100 |
| 2006/01/27 | 2,630 | 2,690 | 2,230 | 2,470 | 3,118,800 |
| 2006/01/26 | 2,420 | 2,620 | 2,385 | 2,620 | 1,619,300 |
| 2006/01/25 | 2,000 | 2,220 | 1,960 | 2,220 | 2,148,800 |
| 2006/01/24 | 1,750 | 2,050 | 1,750 | 1,919 | 3,252,900 |
| 2006/01/23 | 1,840 | 1,860 | 1,780 | 1,780 | 3,626,500 |
| 2006/01/20 | 2,070 | 2,200 | 2,070 | 2,070 | 5,016,800 |
| 2006/01/19 | 2,470 | 2,470 | 2,470 | 2,470 | 15,200 |
| 2006/01/18 | 2,870 | 2,870 | 2,870 | 2,870 | 8,600 |
| 2006/01/17 | 3,600 | 3,690 | 3,370 | 3,370 | 301,200 |
| 2006/01/16 | 3,790 | 3,870 | 3,730 | 3,870 | 153,200 |
| 2006/01/13 | 3,680 | 3,730 | 3,680 | 3,720 | 114,000 |
| 2006/01/12 | 3,700 | 3,790 | 3,670 | 3,730 | 130,400 |
| 2006/01/11 | 3,650 | 3,660 | 3,470 | 3,590 | 159,400 |
| 2006/01/10 | 3,750 | 3,800 | 3,650 | 3,650 | 88,800 |
| 2006/01/06 | 3,670 | 3,800 | 3,610 | 3,640 | 130,900 |
| 2006/01/05 | 3,690 | 3,730 | 3,660 | 3,720 | 79,700 |
| 2006/01/04 | 3,690 | 3,800 | 3,680 | 3,710 | 80,100 |