6433 ヒーハイスト(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 505 | 519 | 504 | 506 | 27,000 | 506 |
| 2004-12-29 | 484 | 515 | 484 | 501 | 64,000 | 501 |
| 2004-12-28 | 476 | 482 | 476 | 481 | 25,000 | 481 |
| 2004-12-27 | 472 | 485 | 462 | 475 | 69,000 | 475 |
| 2004-12-24 | 436 | 460 | 434 | 455 | 94,000 | 455 |
| 2004-12-22 | 422 | 430 | 416 | 423 | 74,000 | 423 |
| 2004-12-21 | 425 | 429 | 415 | 416 | 58,000 | 416 |
| 2004-12-20 | 420 | 427 | 410 | 420 | 72,000 | 420 |
| 2004-12-17 | 411 | 421 | 408 | 410 | 14,000 | 410 |
| 2004-12-16 | 405 | 411 | 402 | 411 | 19,000 | 411 |
| 2004-12-15 | 401 | 410 | 397 | 401 | 30,000 | 401 |
| 2004-12-14 | 410 | 410 | 395 | 400 | 47,000 | 400 |
| 2004-12-13 | 416 | 422 | 410 | 410 | 23,000 | 410 |
| 2004-12-10 | 425 | 429 | 417 | 417 | 39,000 | 417 |
| 2004-12-09 | 440 | 440 | 425 | 425 | 31,000 | 425 |
| 2004-12-08 | 436 | 440 | 435 | 438 | 12,000 | 438 |
| 2004-12-07 | 457 | 457 | 431 | 431 | 39,000 | 431 |
| 2004-12-06 | 463 | 463 | 456 | 456 | 9,000 | 456 |
| 2004-12-03 | 465 | 466 | 460 | 463 | 12,000 | 463 |
| 2004-12-02 | 470 | 474 | 470 | 470 | 7,000 | 470 |
| 2004-12-01 | 470 | 470 | 460 | 460 | 9,000 | 460 |
| 2004-11-30 | 480 | 480 | 468 | 469 | 7,000 | 469 |
| 2004-11-29 | 480 | 480 | 478 | 480 | 4,000 | 480 |
| 2004-11-26 | 500 | 500 | 479 | 479 | 7,000 | 479 |
| 2004-11-25 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-11-24 | 484 | 484 | 480 | 480 | 7,000 | 480 |
| 2004-11-22 | 485 | 485 | 475 | 478 | 10,000 | 478 |
| 2004-11-19 | 508 | 509 | 483 | 489 | 30,000 | 489 |
| 2004-11-18 | 525 | 525 | 509 | 509 | 23,000 | 509 |
| 2004-11-17 | 516 | 516 | 506 | 509 | 13,000 | 509 |
| 2004-11-16 | 545 | 545 | 511 | 526 | 55,000 | 526 |
| 2004-11-15 | 485 | 545 | 485 | 544 | 76,000 | 544 |
| 2004-11-12 | 485 | 490 | 470 | 480 | 22,000 | 480 |
| 2004-11-11 | 470 | 485 | 470 | 484 | 16,000 | 484 |
| 2004-11-10 | 463 | 463 | 444 | 461 | 41,000 | 461 |
| 2004-11-09 | 478 | 478 | 465 | 465 | 27,000 | 465 |
| 2004-11-08 | 472 | 475 | 472 | 475 | 5,000 | 475 |
| 2004-11-05 | 481 | 490 | 481 | 484 | 9,000 | 484 |
| 2004-11-04 | 485 | 485 | 471 | 472 | 28,000 | 472 |
| 2004-11-02 | 490 | 490 | 485 | 485 | 5,000 | 485 |
| 2004-10-29 | 480 | 495 | 480 | 495 | 2,000 | 495 |
| 2004-10-28 | 490 | 490 | 480 | 486 | 12,000 | 486 |
| 2004-10-27 | 493 | 493 | 486 | 488 | 6,000 | 488 |
| 2004-10-26 | 485 | 487 | 485 | 487 | 4,000 | 487 |
| 2004-10-25 | 480 | 500 | 480 | 500 | 6,000 | 500 |
| 2004-10-22 | 493 | 495 | 487 | 490 | 11,000 | 490 |
| 2004-10-21 | 510 | 510 | 496 | 496 | 10,000 | 496 |
| 2004-10-20 | 511 | 515 | 506 | 515 | 7,000 | 515 |
| 2004-10-19 | 506 | 528 | 506 | 528 | 5,000 | 528 |
| 2004-10-18 | 528 | 528 | 520 | 525 | 5,000 | 525 |
| 2004-10-15 | 521 | 550 | 501 | 549 | 28,000 | 549 |
| 2004-10-14 | 570 | 570 | 531 | 550 | 28,000 | 550 |
| 2004-10-13 | 628 | 628 | 570 | 577 | 23,000 | 577 |
| 2004-10-12 | 600 | 629 | 600 | 627 | 65,000 | 627 |
| 2004-10-08 | 532 | 600 | 530 | 590 | 96,000 | 590 |
| 2004-10-07 | 530 | 530 | 516 | 516 | 8,000 | 516 |
| 2004-10-06 | 525 | 530 | 520 | 530 | 9,000 | 530 |
| 2004-10-05 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2004-10-04 | 550 | 550 | 525 | 545 | 8,000 | 545 |
| 2004-10-01 | 530 | 540 | 524 | 534 | 10,000 | 534 |
| 2004-09-30 | 490 | 520 | 490 | 520 | 37,000 | 520 |
| 2004-09-29 | 507 | 507 | 475 | 475 | 20,000 | 475 |
| 2004-09-28 | 548 | 548 | 500 | 501 | 24,000 | 501 |
| 2004-09-27 | 551 | 559 | 551 | 551 | 26,000 | 551 |
| 2004-09-24 | 550 | 551 | 550 | 550 | 9,000 | 550 |
| 2004-09-22 | 550 | 550 | 549 | 550 | 11,000 | 550 |
| 2004-09-21 | 600 | 600 | 550 | 550 | 16,000 | 550 |
| 2004-09-17 | 611 | 621 | 590 | 592 | 24,000 | 592 |
| 2004-09-16 | 619 | 628 | 608 | 610 | 38,000 | 610 |
| 2004-09-15 | 679 | 679 | 638 | 638 | 35,000 | 638 |
| 2004-09-14 | 682 | 682 | 675 | 675 | 18,000 | 675 |
| 2004-09-13 | 689 | 690 | 681 | 682 | 22,000 | 682 |
| 2004-09-10 | 701 | 701 | 673 | 680 | 34,000 | 680 |
| 2004-09-09 | 702 | 721 | 700 | 700 | 44,000 | 700 |
| 2004-09-08 | 687 | 700 | 687 | 694 | 16,000 | 694 |
| 2004-09-07 | 688 | 693 | 680 | 680 | 14,000 | 680 |
| 2004-09-06 | 680 | 684 | 676 | 680 | 14,000 | 680 |
| 2004-09-03 | 684 | 686 | 674 | 674 | 22,000 | 674 |
| 2004-09-02 | 685 | 692 | 678 | 678 | 20,000 | 678 |
| 2004-09-01 | 681 | 681 | 675 | 675 | 7,000 | 675 |
| 2004-08-31 | 672 | 686 | 672 | 676 | 9,000 | 676 |
| 2004-08-30 | 680 | 688 | 676 | 676 | 12,000 | 676 |
| 2004-08-27 | 700 | 700 | 676 | 685 | 27,000 | 685 |
| 2004-08-26 | 709 | 714 | 692 | 692 | 14,000 | 692 |
| 2004-08-25 | 685 | 710 | 685 | 709 | 17,000 | 709 |
| 2004-08-24 | 700 | 700 | 661 | 695 | 25,000 | 695 |
| 2004-08-23 | 745 | 750 | 700 | 715 | 36,000 | 715 |
| 2004-08-20 | 680 | 735 | 669 | 735 | 48,000 | 735 |
| 2004-08-19 | 665 | 677 | 655 | 670 | 19,000 | 670 |
| 2004-08-18 | 685 | 690 | 655 | 655 | 13,000 | 655 |
| 2004-08-17 | 705 | 705 | 675 | 675 | 8,000 | 675 |
| 2004-08-16 | 700 | 700 | 660 | 675 | 21,000 | 675 |
| 2004-08-13 | 720 | 720 | 700 | 700 | 11,000 | 700 |
| 2004-08-12 | 740 | 750 | 730 | 730 | 13,000 | 730 |
| 2004-08-11 | 740 | 790 | 740 | 760 | 49,000 | 760 |
| 2004-08-10 | 700 | 750 | 700 | 730 | 40,000 | 730 |
| 2004-08-09 | 662 | 685 | 650 | 685 | 31,000 | 685 |
| 2004-08-06 | 706 | 708 | 692 | 695 | 18,000 | 695 |
| 2004-08-05 | 733 | 750 | 710 | 735 | 23,000 | 735 |
| 2004-08-04 | 706 | 733 | 660 | 733 | 33,000 | 733 |
| 2004-08-03 | 786 | 786 | 711 | 716 | 22,000 | 716 |
| 2004-08-02 | 805 | 808 | 785 | 785 | 8,000 | 785 |
| 2004-07-30 | 800 | 805 | 760 | 805 | 44,000 | 805 |
| 2004-07-29 | 837 | 837 | 800 | 800 | 10,000 | 800 |
| 2004-07-28 | 873 | 873 | 837 | 837 | 18,000 | 837 |
| 2004-07-27 | 892 | 892 | 826 | 826 | 29,000 | 826 |
| 2004-07-26 | 900 | 936 | 892 | 892 | 19,000 | 892 |
| 2004-07-23 | 920 | 925 | 881 | 925 | 52,000 | 925 |
| 2004-07-22 | 950 | 954 | 925 | 926 | 43,000 | 926 |
| 2004-07-21 | 989 | 1,010 | 970 | 990 | 25,000 | 990 |
| 2004-07-20 | 994 | 995 | 964 | 989 | 27,000 | 989 |
| 2004-07-16 | 941 | 985 | 937 | 984 | 36,000 | 984 |
| 2004-07-15 | 1,000 | 1,000 | 920 | 938 | 56,000 | 938 |
| 2004-07-14 | 1,120 | 1,120 | 1,010 | 1,010 | 41,000 | 1,010 |
| 2004-07-13 | 1,100 | 1,120 | 1,080 | 1,090 | 33,000 | 1,090 |
| 2004-07-12 | 1,150 | 1,170 | 1,100 | 1,120 | 27,000 | 1,120 |
| 2004-07-09 | 1,100 | 1,150 | 1,070 | 1,150 | 39,000 | 1,150 |
| 2004-07-08 | 1,150 | 1,190 | 1,090 | 1,100 | 53,000 | 1,100 |
| 2004-07-07 | 1,140 | 1,180 | 1,100 | 1,170 | 73,000 | 1,170 |
| 2004-07-06 | 1,290 | 1,300 | 1,160 | 1,200 | 80,000 | 1,200 |
| 2004-07-05 | 1,290 | 1,320 | 1,240 | 1,290 | 75,000 | 1,290 |
| 2004-07-02 | 1,300 | 1,340 | 1,270 | 1,320 | 101,000 | 1,320 |
| 2004-07-01 | 1,250 | 1,410 | 1,200 | 1,360 | 273,000 | 1,360 |
| 2004-06-30 | 1,230 | 1,270 | 1,220 | 1,230 | 45,000 | 1,230 |
| 2004-06-29 | 1,260 | 1,300 | 1,200 | 1,200 | 115,000 | 1,200 |
| 2004-06-28 | 1,380 | 1,380 | 1,220 | 1,240 | 79,000 | 1,240 |
| 2004-06-25 | 1,350 | 1,400 | 1,330 | 1,360 | 80,000 | 1,360 |
| 2004-06-24 | 1,400 | 1,400 | 1,330 | 1,360 | 80,000 | 1,360 |
| 2004-06-23 | 1,450 | 1,450 | 1,380 | 1,400 | 108,000 | 1,400 |
| 2004-06-22 | 1,500 | 1,510 | 1,430 | 1,450 | 346,000 | 1,450 |
| 2004-06-21 | 1,410 | 1,530 | 1,360 | 1,510 | 616,000 | 1,510 |
| 2004-06-18 | 1,470 | 1,480 | 1,380 | 1,440 | 419,000 | 1,440 |
| 2004-06-17 | 1,350 | 1,510 | 1,280 | 1,480 | 1,106,000 | 1,480 |
| 2004-06-16 | 1,400 | 1,410 | 1,290 | 1,350 | 550,000 | 1,350 |
| 2004-06-15 | 1,350 | 1,420 | 1,250 | 1,380 | 1,545,000 | 1,380 |
| 2004-06-14 | 1,090 | 1,300 | 1,050 | 1,300 | 1,974,000 | 1,300 |
| 2004-06-11 | 1,100 | 1,100 | 1,100 | 1,100 | 799,000 | 1,100 |
分割・併合履歴 ： なし
