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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,128 | 1,150 | 1,121 | 1,137 | 6,000 |
| 2017/12/28 | 1,106 | 1,123 | 1,106 | 1,121 | 3,100 |
| 2017/12/27 | 1,072 | 1,106 | 1,068 | 1,106 | 10,900 |
| 2017/12/26 | 1,075 | 1,083 | 1,053 | 1,062 | 17,600 |
| 2017/12/25 | 1,081 | 1,090 | 1,078 | 1,078 | 7,100 |
| 2017/12/22 | 1,096 | 1,096 | 1,081 | 1,081 | 9,400 |
| 2017/12/21 | 1,100 | 1,112 | 1,090 | 1,091 | 37,600 |
| 2017/12/20 | 1,108 | 1,126 | 1,104 | 1,109 | 8,100 |
| 2017/12/19 | 1,150 | 1,150 | 1,112 | 1,112 | 21,800 |
| 2017/12/18 | 1,158 | 1,169 | 1,143 | 1,151 | 4,800 |
| 2017/12/15 | 1,165 | 1,168 | 1,145 | 1,158 | 4,200 |
| 2017/12/14 | 1,136 | 1,174 | 1,136 | 1,173 | 10,400 |
| 2017/12/13 | 1,135 | 1,144 | 1,133 | 1,136 | 2,400 |
| 2017/12/12 | 1,161 | 1,184 | 1,132 | 1,133 | 17,000 |
| 2017/12/11 | 1,228 | 1,229 | 1,153 | 1,160 | 29,100 |
| 2017/12/08 | 1,235 | 1,235 | 1,210 | 1,211 | 7,900 |
| 2017/12/07 | 1,200 | 1,235 | 1,200 | 1,232 | 11,000 |
| 2017/12/06 | 1,204 | 1,235 | 1,175 | 1,181 | 29,100 |
| 2017/12/05 | 1,222 | 1,224 | 1,206 | 1,211 | 20,500 |
| 2017/12/04 | 1,210 | 1,235 | 1,203 | 1,235 | 46,700 |
| 2017/12/01 | 1,200 | 1,221 | 1,166 | 1,185 | 40,700 |
| 2017/11/30 | 1,150 | 1,204 | 1,150 | 1,204 | 61,100 |
| 2017/11/29 | 1,137 | 1,148 | 1,132 | 1,148 | 17,500 |
| 2017/11/28 | 1,121 | 1,138 | 1,113 | 1,131 | 13,700 |
| 2017/11/27 | 1,111 | 1,130 | 1,111 | 1,130 | 14,600 |
| 2017/11/24 | 1,129 | 1,138 | 1,110 | 1,110 | 7,200 |
| 2017/11/22 | 1,110 | 1,129 | 1,100 | 1,122 | 15,600 |
| 2017/11/21 | 1,109 | 1,123 | 1,100 | 1,110 | 7,300 |
| 2017/11/20 | 1,113 | 1,133 | 1,100 | 1,116 | 14,400 |
| 2017/11/17 | 1,118 | 1,129 | 1,118 | 1,124 | 15,100 |
| 2017/11/16 | 1,100 | 1,118 | 1,098 | 1,118 | 10,200 |
| 2017/11/15 | 1,090 | 1,124 | 1,070 | 1,099 | 18,800 |
| 2017/11/14 | 1,098 | 1,103 | 1,088 | 1,096 | 9,800 |
| 2017/11/13 | 1,116 | 1,129 | 1,102 | 1,102 | 9,100 |
| 2017/11/10 | 1,104 | 1,140 | 1,098 | 1,131 | 10,700 |
| 2017/11/09 | 1,150 | 1,150 | 1,099 | 1,134 | 22,900 |
| 2017/11/08 | 1,123 | 1,145 | 1,112 | 1,140 | 18,800 |
| 2017/11/07 | 1,085 | 1,140 | 1,085 | 1,137 | 59,600 |
| 2017/11/06 | 1,087 | 1,088 | 1,077 | 1,088 | 16,300 |
| 2017/11/02 | 1,018 | 1,088 | 1,008 | 1,065 | 38,900 |
| 2017/11/01 | 1,017 | 1,017 | 1,006 | 1,011 | 13,800 |
| 2017/10/31 | 1,011 | 1,018 | 1,011 | 1,013 | 18,400 |
| 2017/10/30 | 1,006 | 1,020 | 1,005 | 1,020 | 156,200 |
| 2017/10/27 | 1,000 | 1,000 | 998 | 1,000 | 3,100 |
| 2017/10/26 | 999 | 1,000 | 998 | 999 | 1,200 |
| 2017/10/25 | 1,002 | 1,003 | 998 | 1,000 | 11,000 |
| 2017/10/24 | 995 | 1,002 | 995 | 1,002 | 2,200 |
| 2017/10/23 | 1,000 | 1,003 | 1,000 | 1,002 | 3,400 |
| 2017/10/20 | 1,004 | 1,004 | 994 | 1,000 | 10,200 |
| 2017/10/19 | 998 | 1,004 | 998 | 1,004 | 1,300 |
| 2017/10/18 | 1,000 | 1,000 | 994 | 1,000 | 4,800 |
| 2017/10/17 | 1,004 | 1,005 | 1,000 | 1,005 | 7,600 |
| 2017/10/16 | 1,005 | 1,005 | 994 | 1,005 | 21,500 |
| 2017/10/13 | 1,002 | 1,002 | 999 | 1,002 | 800 |
| 2017/10/12 | 1,000 | 1,005 | 996 | 1,002 | 9,600 |
| 2017/10/11 | 1,000 | 1,000 | 999 | 999 | 3,500 |
| 2017/10/10 | 1,003 | 1,004 | 998 | 998 | 8,300 |
| 2017/10/06 | 1,000 | 1,011 | 998 | 1,005 | 4,000 |
| 2017/10/05 | 1,007 | 1,007 | 1,000 | 1,000 | 1,000 |
| 2017/10/04 | 1,001 | 1,002 | 1,000 | 1,001 | 1,100 |
| 2017/10/03 | 1,007 | 1,010 | 1,000 | 1,008 | 10,300 |
| 2017/10/02 | 1,006 | 1,010 | 999 | 1,000 | 9,000 |
| 2017/09/29 | 1,003 | 1,007 | 1,003 | 1,007 | 3,900 |
| 2017/09/28 | 1,005 | 1,005 | 992 | 1,003 | 5,900 |
| 2017/09/27 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2017/09/26 | 1,000 | 1,005 | 993 | 1,003 | 19,700 |
| 2017/09/25 | 1,003 | 1,003 | 1,000 | 1,002 | 1,300 |
| 2017/09/22 | 999 | 1,000 | 991 | 992 | 3,500 |
| 2017/09/21 | 1,003 | 1,003 | 995 | 999 | 18,200 |
| 2017/09/20 | 1,000 | 1,003 | 998 | 1,000 | 6,900 |
| 2017/09/19 | 1,007 | 1,007 | 996 | 999 | 30,300 |
| 2017/09/15 | 1,007 | 1,008 | 998 | 1,008 | 14,000 |
| 2017/09/14 | 1,000 | 1,000 | 996 | 998 | 1,200 |
| 2017/09/13 | 1,003 | 1,003 | 995 | 998 | 3,700 |
| 2017/09/12 | 1,004 | 1,005 | 997 | 1,005 | 4,400 |
| 2017/09/11 | 1,003 | 1,003 | 990 | 996 | 7,900 |
| 2017/09/08 | 1,000 | 1,005 | 999 | 1,005 | 6,100 |
| 2017/09/07 | 1,005 | 1,005 | 999 | 1,000 | 4,100 |
| 2017/09/06 | 993 | 993 | 993 | 993 | 700 |
| 2017/09/05 | 1,005 | 1,005 | 993 | 994 | 1,400 |
| 2017/09/04 | 1,004 | 1,004 | 1,000 | 1,000 | 2,700 |
| 2017/09/01 | 1,000 | 1,006 | 999 | 1,006 | 3,500 |
| 2017/08/31 | 1,000 | 1,000 | 999 | 999 | 900 |
| 2017/08/30 | 998 | 1,000 | 994 | 1,000 | 2,100 |
| 2017/08/29 | 996 | 996 | 990 | 990 | 700 |
| 2017/08/28 | 998 | 1,001 | 995 | 1,000 | 3,400 |
| 2017/08/25 | 1,003 | 1,003 | 990 | 998 | 2,200 |
| 2017/08/24 | 993 | 1,000 | 993 | 1,000 | 1,600 |
| 2017/08/23 | 995 | 996 | 971 | 990 | 9,100 |
| 2017/08/22 | 991 | 994 | 991 | 994 | 600 |
| 2017/08/21 | 992 | 993 | 986 | 993 | 3,800 |
| 2017/08/18 | 984 | 992 | 984 | 992 | 1,500 |
| 2017/08/17 | 1,004 | 1,004 | 989 | 994 | 1,200 |
| 2017/08/16 | 1,003 | 1,003 | 996 | 998 | 1,600 |
| 2017/08/15 | 1,000 | 1,005 | 983 | 1,000 | 9,800 |
| 2017/08/14 | 990 | 995 | 982 | 995 | 5,700 |
| 2017/08/10 | 988 | 992 | 988 | 992 | 900 |
| 2017/08/09 | 999 | 999 | 988 | 994 | 8,100 |
| 2017/08/08 | 1,000 | 1,000 | 999 | 999 | 500 |
| 2017/08/07 | 1,002 | 1,003 | 1,000 | 1,002 | 2,500 |
| 2017/08/04 | 999 | 1,000 | 995 | 999 | 14,700 |
| 2017/08/03 | 999 | 999 | 994 | 999 | 6,900 |
| 2017/08/02 | 993 | 999 | 992 | 993 | 5,100 |
| 2017/08/01 | 1,003 | 1,003 | 992 | 1,002 | 2,600 |
| 2017/07/31 | 999 | 1,001 | 990 | 1,001 | 2,400 |
| 2017/07/28 | 1,001 | 1,001 | 999 | 999 | 11,300 |
| 2017/07/27 | 1,000 | 1,010 | 999 | 1,010 | 4,100 |
| 2017/07/26 | 1,003 | 1,012 | 995 | 995 | 3,100 |
| 2017/07/25 | 1,009 | 1,009 | 1,008 | 1,008 | 900 |
| 2017/07/24 | 1,000 | 1,000 | 982 | 1,000 | 3,700 |
| 2017/07/21 | 986 | 1,006 | 986 | 1,005 | 9,600 |
| 2017/07/20 | 989 | 990 | 987 | 989 | 3,900 |
| 2017/07/19 | 984 | 990 | 980 | 989 | 3,300 |
| 2017/07/18 | 990 | 997 | 988 | 997 | 5,500 |
| 2017/07/14 | 985 | 985 | 981 | 981 | 4,200 |
| 2017/07/13 | 985 | 985 | 983 | 983 | 300 |
| 2017/07/12 | 974 | 984 | 974 | 981 | 800 |
| 2017/07/11 | 981 | 981 | 971 | 974 | 2,600 |
| 2017/07/10 | 973 | 985 | 973 | 979 | 2,200 |
| 2017/07/07 | 971 | 983 | 966 | 970 | 14,800 |
| 2017/07/06 | 1,000 | 1,000 | 970 | 980 | 18,800 |
| 2017/07/05 | 995 | 1,001 | 993 | 1,000 | 6,600 |
| 2017/07/04 | 1,000 | 1,008 | 995 | 999 | 8,200 |
| 2017/07/03 | 990 | 1,012 | 990 | 1,005 | 17,500 |
| 2017/06/30 | 994 | 994 | 984 | 990 | 1,100 |
| 2017/06/29 | 976 | 994 | 976 | 994 | 51,800 |
| 2017/06/28 | 980 | 989 | 970 | 985 | 10,100 |
| 2017/06/27 | 980 | 980 | 970 | 974 | 2,200 |
| 2017/06/26 | 980 | 984 | 976 | 980 | 2,800 |
| 2017/06/23 | 987 | 987 | 980 | 984 | 2,700 |
| 2017/06/22 | 985 | 985 | 977 | 980 | 3,400 |
| 2017/06/21 | 971 | 979 | 963 | 979 | 3,200 |
| 2017/06/20 | 986 | 988 | 971 | 971 | 8,200 |
| 2017/06/19 | 953 | 996 | 953 | 987 | 21,000 |
| 2017/06/16 | 944 | 952 | 938 | 952 | 5,600 |
| 2017/06/15 | 937 | 938 | 935 | 935 | 2,600 |
| 2017/06/14 | 939 | 945 | 935 | 937 | 1,800 |
| 2017/06/13 | 934 | 938 | 930 | 930 | 8,100 |
| 2017/06/12 | 943 | 943 | 934 | 934 | 6,200 |
| 2017/06/09 | 947 | 949 | 928 | 928 | 11,600 |
| 2017/06/08 | 947 | 956 | 947 | 947 | 2,500 |
| 2017/06/07 | 950 | 950 | 944 | 947 | 2,800 |
| 2017/06/06 | 950 | 951 | 945 | 945 | 4,600 |
| 2017/06/05 | 958 | 958 | 950 | 952 | 2,500 |
| 2017/06/02 | 958 | 965 | 957 | 958 | 2,700 |
| 2017/06/01 | 950 | 951 | 950 | 951 | 2,100 |
| 2017/05/31 | 940 | 949 | 940 | 949 | 3,100 |
| 2017/05/30 | 938 | 952 | 938 | 949 | 3,100 |
| 2017/05/29 | 958 | 962 | 949 | 952 | 19,100 |
| 2017/05/26 | 968 | 969 | 955 | 958 | 10,700 |
| 2017/05/25 | 960 | 966 | 932 | 960 | 28,100 |
| 2017/05/24 | 974 | 976 | 956 | 960 | 17,700 |
| 2017/05/23 | 955 | 961 | 955 | 959 | 14,700 |
| 2017/05/22 | 960 | 968 | 960 | 960 | 13,900 |
| 2017/05/19 | 957 | 967 | 956 | 961 | 17,500 |
| 2017/05/18 | 987 | 987 | 969 | 972 | 9,000 |
| 2017/05/17 | 988 | 990 | 981 | 988 | 3,200 |
| 2017/05/16 | 990 | 990 | 984 | 986 | 2,200 |
| 2017/05/15 | 999 | 999 | 988 | 989 | 3,700 |
| 2017/05/12 | 997 | 997 | 988 | 994 | 3,100 |
| 2017/05/11 | 999 | 1,000 | 991 | 997 | 7,100 |
| 2017/05/10 | 996 | 998 | 990 | 995 | 4,000 |
| 2017/05/09 | 998 | 998 | 989 | 996 | 8,600 |
| 2017/05/08 | 995 | 1,000 | 992 | 998 | 19,600 |
| 2017/05/02 | 991 | 997 | 987 | 994 | 2,900 |
| 2017/05/01 | 1,000 | 1,000 | 987 | 991 | 2,400 |
| 2017/04/28 | 998 | 1,004 | 998 | 1,004 | 4,700 |
| 2017/04/27 | 1,005 | 1,005 | 994 | 998 | 4,300 |
| 2017/04/26 | 1,009 | 1,009 | 1,001 | 1,009 | 1,200 |
| 2017/04/25 | 1,001 | 1,005 | 1,001 | 1,005 | 1,500 |
| 2017/04/24 | 999 | 1,016 | 984 | 1,010 | 40,000 |
| 2017/04/21 | 990 | 991 | 971 | 977 | 5,600 |
| 2017/04/20 | 986 | 989 | 986 | 987 | 2,500 |
| 2017/04/19 | 948 | 987 | 948 | 978 | 3,000 |
| 2017/04/18 | 956 | 960 | 943 | 959 | 3,800 |
| 2017/04/17 | 941 | 959 | 941 | 943 | 5,900 |
| 2017/04/14 | 959 | 960 | 955 | 960 | 1,900 |
| 2017/04/13 | 952 | 959 | 950 | 959 | 15,500 |
| 2017/04/12 | 973 | 980 | 964 | 968 | 9,100 |
| 2017/04/11 | 986 | 993 | 973 | 980 | 2,900 |
| 2017/04/10 | 997 | 1,000 | 990 | 998 | 2,200 |
| 2017/04/07 | 996 | 996 | 980 | 985 | 7,400 |
| 2017/04/06 | 1,007 | 1,007 | 980 | 982 | 7,500 |
| 2017/04/05 | 1,005 | 1,005 | 995 | 1,000 | 14,900 |
| 2017/04/04 | 1,000 | 1,011 | 990 | 1,002 | 12,900 |
| 2017/04/03 | 1,010 | 1,019 | 1,001 | 1,007 | 12,100 |
| 2017/03/31 | 1,017 | 1,020 | 1,016 | 1,016 | 1,300 |
| 2017/03/30 | 1,011 | 1,015 | 1,008 | 1,010 | 5,700 |
| 2017/03/29 | 1,020 | 1,026 | 1,011 | 1,016 | 6,200 |
| 2017/03/28 | 1,036 | 1,040 | 1,021 | 1,024 | 32,300 |
| 2017/03/27 | 1,023 | 1,038 | 1,023 | 1,031 | 6,300 |
| 2017/03/24 | 1,040 | 1,043 | 1,030 | 1,031 | 5,200 |
| 2017/03/23 | 1,028 | 1,047 | 1,028 | 1,037 | 4,900 |
| 2017/03/22 | 1,034 | 1,059 | 1,020 | 1,033 | 13,900 |
| 2017/03/21 | 1,064 | 1,064 | 1,056 | 1,059 | 4,500 |
| 2017/03/17 | 1,063 | 1,064 | 1,042 | 1,064 | 13,000 |
| 2017/03/16 | 1,027 | 1,064 | 1,027 | 1,063 | 38,000 |
| 2017/03/15 | 1,033 | 1,037 | 1,022 | 1,028 | 11,000 |
| 2017/03/14 | 1,035 | 1,040 | 1,023 | 1,025 | 13,400 |
| 2017/03/13 | 1,054 | 1,054 | 1,039 | 1,039 | 21,900 |
| 2017/03/10 | 1,048 | 1,051 | 1,043 | 1,044 | 11,400 |
| 2017/03/09 | 1,045 | 1,048 | 1,030 | 1,048 | 31,700 |
| 2017/03/08 | 1,037 | 1,037 | 1,025 | 1,034 | 28,300 |
| 2017/03/07 | 1,030 | 1,034 | 1,013 | 1,030 | 54,900 |
| 2017/03/06 | 1,045 | 1,045 | 1,000 | 1,006 | 107,800 |
| 2017/03/03 | 982 | 984 | 968 | 974 | 13,800 |
| 2017/03/02 | 1,000 | 1,000 | 981 | 982 | 42,500 |
| 2017/03/01 | 990 | 990 | 966 | 982 | 11,600 |
| 2017/02/28 | 990 | 990 | 967 | 982 | 8,600 |
| 2017/02/27 | 1,000 | 1,000 | 966 | 975 | 20,400 |
| 2017/02/24 | 965 | 985 | 964 | 981 | 20,300 |
| 2017/02/23 | 950 | 965 | 946 | 965 | 20,300 |
| 2017/02/22 | 939 | 939 | 920 | 939 | 11,200 |
| 2017/02/21 | 927 | 927 | 917 | 927 | 1,200 |
| 2017/02/20 | 910 | 927 | 903 | 927 | 10,100 |
| 2017/02/17 | 913 | 914 | 895 | 908 | 24,600 |
| 2017/02/16 | 936 | 936 | 911 | 919 | 5,000 |
| 2017/02/15 | 940 | 940 | 930 | 939 | 7,000 |
| 2017/02/14 | 928 | 928 | 919 | 925 | 5,100 |
| 2017/02/13 | 927 | 927 | 905 | 922 | 7,500 |
| 2017/02/10 | 902 | 902 | 890 | 897 | 15,300 |
| 2017/02/09 | 910 | 910 | 895 | 902 | 12,800 |
| 2017/02/08 | 912 | 912 | 904 | 912 | 7,500 |
| 2017/02/07 | 919 | 919 | 907 | 912 | 7,300 |
| 2017/02/06 | 918 | 918 | 907 | 910 | 4,300 |
| 2017/02/03 | 923 | 923 | 906 | 911 | 7,100 |
| 2017/02/02 | 924 | 924 | 912 | 919 | 12,400 |
| 2017/02/01 | 929 | 929 | 918 | 925 | 8,800 |
| 2017/01/31 | 929 | 931 | 915 | 923 | 15,800 |
| 2017/01/30 | 923 | 930 | 920 | 922 | 8,300 |
| 2017/01/27 | 937 | 949 | 890 | 920 | 45,200 |
| 2017/01/26 | 933 | 945 | 921 | 940 | 11,500 |
| 2017/01/25 | 930 | 940 | 930 | 933 | 9,600 |
| 2017/01/24 | 939 | 939 | 930 | 930 | 4,800 |
| 2017/01/23 | 945 | 945 | 934 | 936 | 3,600 |
| 2017/01/20 | 941 | 966 | 940 | 943 | 9,500 |
| 2017/01/19 | 949 | 957 | 936 | 940 | 4,200 |
| 2017/01/18 | 940 | 947 | 923 | 934 | 12,000 |
| 2017/01/17 | 960 | 976 | 945 | 952 | 15,500 |
| 2017/01/16 | 978 | 979 | 965 | 972 | 8,800 |
| 2017/01/13 | 970 | 971 | 963 | 971 | 7,600 |
| 2017/01/12 | 984 | 984 | 968 | 974 | 18,400 |
| 2017/01/11 | 980 | 984 | 971 | 972 | 9,400 |
| 2017/01/10 | 992 | 992 | 978 | 980 | 9,100 |
| 2017/01/06 | 990 | 991 | 964 | 988 | 83,400 |
| 2017/01/05 | 982 | 982 | 967 | 979 | 16,400 |
| 2017/01/04 | 957 | 970 | 947 | 970 | 19,800 |