6433 ヒーハイスト(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 647 | 647 | 636 | 647 | 8,000 | 647 |
| 2005-12-29 | 651 | 653 | 622 | 645 | 29,000 | 645 |
| 2005-12-28 | 643 | 654 | 640 | 654 | 15,000 | 654 |
| 2005-12-27 | 663 | 663 | 645 | 650 | 19,000 | 650 |
| 2005-12-26 | 652 | 675 | 650 | 665 | 39,000 | 665 |
| 2005-12-22 | 651 | 665 | 650 | 652 | 36,000 | 652 |
| 2005-12-21 | 660 | 669 | 640 | 669 | 52,000 | 669 |
| 2005-12-20 | 669 | 671 | 653 | 670 | 28,000 | 670 |
| 2005-12-19 | 669 | 670 | 660 | 666 | 43,000 | 666 |
| 2005-12-16 | 675 | 675 | 665 | 669 | 44,000 | 669 |
| 2005-12-15 | 670 | 680 | 669 | 675 | 29,000 | 675 |
| 2005-12-14 | 690 | 690 | 666 | 670 | 23,000 | 670 |
| 2005-12-13 | 646 | 712 | 646 | 690 | 99,000 | 690 |
| 2005-12-12 | 644 | 650 | 633 | 637 | 46,000 | 637 |
| 2005-12-09 | 630 | 639 | 630 | 637 | 41,000 | 637 |
| 2005-12-08 | 631 | 631 | 617 | 627 | 50,000 | 627 |
| 2005-12-07 | 620 | 625 | 618 | 618 | 30,000 | 618 |
| 2005-12-06 | 590 | 634 | 588 | 625 | 132,000 | 625 |
| 2005-12-05 | 592 | 595 | 587 | 590 | 24,000 | 590 |
| 2005-12-02 | 594 | 597 | 582 | 585 | 35,000 | 585 |
| 2005-12-01 | 599 | 600 | 590 | 590 | 11,000 | 590 |
| 2005-11-30 | 590 | 596 | 590 | 593 | 35,000 | 593 |
| 2005-11-29 | 586 | 590 | 581 | 590 | 17,000 | 590 |
| 2005-11-28 | 592 | 595 | 586 | 586 | 42,000 | 586 |
| 2005-11-25 | 591 | 595 | 587 | 591 | 17,000 | 591 |
| 2005-11-24 | 598 | 600 | 591 | 591 | 58,000 | 591 |
| 2005-11-22 | 580 | 589 | 579 | 589 | 21,000 | 589 |
| 2005-11-21 | 582 | 590 | 575 | 580 | 67,000 | 580 |
| 2005-11-18 | 591 | 598 | 581 | 587 | 42,000 | 587 |
| 2005-11-17 | 607 | 609 | 590 | 590 | 60,000 | 590 |
| 2005-11-16 | 567 | 620 | 565 | 610 | 168,000 | 610 |
| 2005-11-15 | 580 | 598 | 566 | 579 | 66,000 | 579 |
| 2005-11-14 | 545 | 610 | 545 | 590 | 284,000 | 590 |
| 2005-11-11 | 530 | 538 | 530 | 538 | 33,000 | 538 |
| 2005-11-10 | 525 | 533 | 523 | 530 | 17,000 | 530 |
| 2005-11-09 | 527 | 528 | 522 | 524 | 28,000 | 524 |
| 2005-11-08 | 530 | 530 | 520 | 522 | 32,000 | 522 |
| 2005-11-07 | 537 | 537 | 527 | 527 | 15,000 | 527 |
| 2005-11-04 | 526 | 527 | 524 | 527 | 23,000 | 527 |
| 2005-11-02 | 530 | 533 | 524 | 526 | 14,000 | 526 |
| 2005-11-01 | 525 | 534 | 525 | 528 | 21,000 | 528 |
| 2005-10-31 | 545 | 545 | 530 | 539 | 43,000 | 539 |
| 2005-10-28 | 543 | 543 | 543 | 543 | 5,000 | 543 |
| 2005-10-27 | 549 | 550 | 543 | 543 | 20,000 | 543 |
| 2005-10-26 | 545 | 545 | 541 | 541 | 4,000 | 541 |
| 2005-10-24 | 540 | 545 | 540 | 544 | 9,000 | 544 |
| 2005-10-21 | 540 | 540 | 537 | 537 | 4,000 | 537 |
| 2005-10-20 | 545 | 545 | 540 | 540 | 5,000 | 540 |
| 2005-10-19 | 541 | 542 | 540 | 542 | 9,000 | 542 |
| 2005-10-18 | 542 | 542 | 535 | 535 | 5,000 | 535 |
| 2005-10-17 | 533 | 542 | 533 | 533 | 5,000 | 533 |
| 2005-10-14 | 533 | 533 | 531 | 531 | 5,000 | 531 |
| 2005-10-13 | 534 | 534 | 531 | 531 | 11,000 | 531 |
| 2005-10-12 | 547 | 550 | 540 | 540 | 15,000 | 540 |
| 2005-10-11 | 544 | 545 | 541 | 545 | 14,000 | 545 |
| 2005-10-07 | 548 | 548 | 546 | 546 | 3,000 | 546 |
| 2005-10-06 | 546 | 550 | 546 | 548 | 9,000 | 548 |
| 2005-10-05 | 548 | 552 | 546 | 546 | 15,000 | 546 |
| 2005-10-04 | 544 | 545 | 540 | 540 | 10,000 | 540 |
| 2005-10-03 | 534 | 537 | 534 | 537 | 3,000 | 537 |
| 2005-09-30 | 533 | 533 | 531 | 531 | 21,000 | 531 |
| 2005-09-29 | 538 | 543 | 534 | 534 | 17,000 | 534 |
| 2005-09-28 | 540 | 540 | 538 | 540 | 3,000 | 540 |
| 2005-09-27 | 544 | 545 | 536 | 536 | 15,000 | 536 |
| 2005-09-26 | 551 | 552 | 539 | 544 | 19,000 | 544 |
| 2005-09-22 | 552 | 552 | 550 | 550 | 25,000 | 550 |
| 2005-09-21 | 544 | 550 | 542 | 550 | 16,000 | 550 |
| 2005-09-20 | 540 | 547 | 540 | 547 | 15,000 | 547 |
| 2005-09-16 | 533 | 538 | 533 | 538 | 25,000 | 538 |
| 2005-09-15 | 523 | 531 | 523 | 531 | 11,000 | 531 |
| 2005-09-14 | 531 | 531 | 524 | 528 | 9,000 | 528 |
| 2005-09-13 | 530 | 534 | 524 | 531 | 25,000 | 531 |
| 2005-09-12 | 538 | 538 | 530 | 530 | 20,000 | 530 |
| 2005-09-09 | 536 | 540 | 532 | 534 | 11,000 | 534 |
| 2005-09-07 | 541 | 541 | 535 | 536 | 10,000 | 536 |
| 2005-09-06 | 536 | 540 | 535 | 540 | 18,000 | 540 |
| 2005-09-05 | 543 | 543 | 537 | 537 | 11,000 | 537 |
| 2005-09-02 | 544 | 544 | 540 | 540 | 10,000 | 540 |
| 2005-09-01 | 540 | 543 | 540 | 543 | 11,000 | 543 |
| 2005-08-31 | 541 | 554 | 541 | 541 | 8,000 | 541 |
| 2005-08-30 | 541 | 545 | 540 | 545 | 12,000 | 545 |
| 2005-08-29 | 549 | 549 | 541 | 541 | 7,000 | 541 |
| 2005-08-26 | 547 | 548 | 542 | 544 | 9,000 | 544 |
| 2005-08-25 | 553 | 553 | 542 | 547 | 22,000 | 547 |
| 2005-08-24 | 561 | 561 | 555 | 555 | 11,000 | 555 |
| 2005-08-23 | 563 | 563 | 556 | 562 | 17,000 | 562 |
| 2005-08-22 | 555 | 565 | 555 | 555 | 28,000 | 555 |
| 2005-08-19 | 551 | 552 | 547 | 552 | 17,000 | 552 |
| 2005-08-18 | 555 | 556 | 551 | 551 | 9,000 | 551 |
| 2005-08-17 | 553 | 553 | 549 | 550 | 8,000 | 550 |
| 2005-08-16 | 552 | 553 | 548 | 553 | 12,000 | 553 |
| 2005-08-15 | 554 | 554 | 553 | 553 | 12,000 | 553 |
| 2005-08-12 | 556 | 556 | 553 | 555 | 16,000 | 555 |
| 2005-08-11 | 557 | 560 | 555 | 556 | 15,000 | 556 |
| 2005-08-10 | 546 | 555 | 546 | 555 | 18,000 | 555 |
| 2005-08-09 | 530 | 550 | 530 | 541 | 12,000 | 541 |
| 2005-08-08 | 536 | 536 | 523 | 530 | 18,000 | 530 |
| 2005-08-05 | 539 | 550 | 538 | 538 | 17,000 | 538 |
| 2005-08-04 | 551 | 551 | 520 | 539 | 39,000 | 539 |
| 2005-08-03 | 569 | 575 | 555 | 555 | 46,000 | 555 |
| 2005-08-02 | 581 | 588 | 568 | 568 | 62,000 | 568 |
| 2005-08-01 | 570 | 579 | 565 | 575 | 55,000 | 575 |
| 2005-07-29 | 565 | 575 | 557 | 557 | 38,000 | 557 |
| 2005-07-28 | 552 | 565 | 552 | 565 | 27,000 | 565 |
| 2005-07-27 | 546 | 551 | 545 | 551 | 20,000 | 551 |
| 2005-07-26 | 540 | 547 | 540 | 546 | 11,000 | 546 |
| 2005-07-25 | 540 | 540 | 530 | 540 | 21,000 | 540 |
| 2005-07-22 | 539 | 540 | 533 | 533 | 10,000 | 533 |
| 2005-07-21 | 531 | 539 | 530 | 539 | 18,000 | 539 |
| 2005-07-20 | 532 | 532 | 531 | 531 | 6,000 | 531 |
| 2005-07-19 | 530 | 532 | 530 | 532 | 8,000 | 532 |
| 2005-07-15 | 536 | 536 | 530 | 530 | 19,000 | 530 |
| 2005-07-14 | 533 | 535 | 532 | 535 | 8,000 | 535 |
| 2005-07-13 | 540 | 540 | 532 | 535 | 22,000 | 535 |
| 2005-07-12 | 557 | 557 | 535 | 535 | 40,000 | 535 |
| 2005-07-11 | 536 | 555 | 526 | 555 | 75,000 | 555 |
| 2005-07-08 | 512 | 518 | 512 | 515 | 18,000 | 515 |
| 2005-07-07 | 515 | 515 | 515 | 515 | 8,000 | 515 |
| 2005-07-06 | 515 | 517 | 510 | 512 | 16,000 | 512 |
| 2005-07-05 | 515 | 516 | 511 | 511 | 8,000 | 511 |
| 2005-07-04 | 518 | 520 | 509 | 512 | 22,000 | 512 |
| 2005-07-01 | 511 | 512 | 506 | 510 | 13,000 | 510 |
| 2005-06-30 | 514 | 514 | 507 | 507 | 11,000 | 507 |
| 2005-06-29 | 514 | 516 | 511 | 511 | 10,000 | 511 |
| 2005-06-28 | 516 | 520 | 516 | 518 | 5,000 | 518 |
| 2005-06-27 | 510 | 513 | 504 | 510 | 18,000 | 510 |
| 2005-06-24 | 514 | 520 | 510 | 516 | 8,000 | 516 |
| 2005-06-23 | 529 | 529 | 510 | 515 | 19,000 | 515 |
| 2005-06-22 | 527 | 531 | 521 | 531 | 7,000 | 531 |
| 2005-06-21 | 526 | 537 | 525 | 531 | 16,000 | 531 |
| 2005-06-20 | 514 | 524 | 514 | 524 | 17,000 | 524 |
| 2005-06-17 | 505 | 507 | 505 | 507 | 8,000 | 507 |
| 2005-06-16 | 512 | 513 | 512 | 513 | 4,000 | 513 |
| 2005-06-15 | 506 | 506 | 505 | 505 | 11,000 | 505 |
| 2005-06-14 | 511 | 511 | 501 | 505 | 13,000 | 505 |
| 2005-06-13 | 511 | 511 | 505 | 505 | 26,000 | 505 |
| 2005-06-10 | 515 | 515 | 501 | 510 | 18,000 | 510 |
| 2005-06-09 | 510 | 520 | 505 | 520 | 7,000 | 520 |
| 2005-06-08 | 514 | 515 | 510 | 510 | 5,000 | 510 |
| 2005-06-07 | 510 | 518 | 510 | 515 | 6,000 | 515 |
| 2005-06-06 | 510 | 510 | 490 | 505 | 22,000 | 505 |
| 2005-06-03 | 516 | 516 | 510 | 510 | 18,000 | 510 |
| 2005-06-02 | 526 | 526 | 518 | 518 | 12,000 | 518 |
| 2005-06-01 | 525 | 526 | 523 | 525 | 9,000 | 525 |
| 2005-05-31 | 539 | 539 | 525 | 529 | 6,000 | 529 |
| 2005-05-30 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-05-27 | 540 | 546 | 521 | 546 | 8,000 | 546 |
| 2005-05-25 | 565 | 565 | 533 | 540 | 12,000 | 540 |
| 2005-05-24 | 555 | 568 | 555 | 560 | 16,000 | 560 |
| 2005-05-23 | 540 | 541 | 531 | 541 | 9,000 | 541 |
| 2005-05-20 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 2005-05-19 | 540 | 543 | 529 | 532 | 7,000 | 532 |
| 2005-05-18 | 525 | 525 | 515 | 521 | 7,000 | 521 |
| 2005-05-17 | 565 | 570 | 485 | 525 | 60,000 | 525 |
| 2005-05-16 | 590 | 590 | 560 | 560 | 78,000 | 560 |
| 2005-05-13 | 525 | 620 | 525 | 590 | 209,000 | 590 |
| 2005-05-12 | 525 | 533 | 520 | 520 | 20,000 | 520 |
| 2005-05-11 | 515 | 530 | 515 | 530 | 15,000 | 530 |
| 2005-05-10 | 518 | 518 | 516 | 518 | 8,000 | 518 |
| 2005-05-09 | 515 | 530 | 507 | 507 | 28,000 | 507 |
| 2005-05-06 | 504 | 524 | 504 | 508 | 50,000 | 508 |
| 2005-05-02 | 502 | 502 | 496 | 496 | 8,000 | 496 |
| 2005-04-28 | 500 | 502 | 485 | 502 | 25,000 | 502 |
| 2005-04-27 | 511 | 520 | 507 | 507 | 24,000 | 507 |
| 2005-04-26 | 500 | 535 | 500 | 525 | 20,000 | 525 |
| 2005-04-25 | 501 | 505 | 500 | 500 | 6,000 | 500 |
| 2005-04-22 | 507 | 510 | 506 | 506 | 14,000 | 506 |
| 2005-04-21 | 501 | 501 | 490 | 497 | 14,000 | 497 |
| 2005-04-20 | 511 | 515 | 499 | 500 | 34,000 | 500 |
| 2005-04-19 | 491 | 499 | 491 | 499 | 15,000 | 499 |
| 2005-04-18 | 520 | 520 | 495 | 500 | 17,000 | 500 |
| 2005-04-15 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2005-04-14 | 550 | 550 | 521 | 535 | 17,000 | 535 |
| 2005-04-13 | 560 | 560 | 553 | 553 | 9,000 | 553 |
| 2005-04-12 | 565 | 565 | 560 | 560 | 9,000 | 560 |
| 2005-04-11 | 570 | 575 | 561 | 561 | 8,000 | 561 |
| 2005-04-08 | 578 | 583 | 570 | 575 | 10,000 | 575 |
| 2005-04-07 | 570 | 578 | 570 | 578 | 3,000 | 578 |
| 2005-04-06 | 570 | 570 | 566 | 566 | 4,000 | 566 |
| 2005-04-05 | 570 | 571 | 563 | 570 | 10,000 | 570 |
| 2005-04-04 | 573 | 580 | 570 | 570 | 11,000 | 570 |
| 2005-04-01 | 560 | 592 | 556 | 573 | 35,000 | 573 |
| 2005-03-31 | 553 | 570 | 553 | 563 | 24,000 | 563 |
| 2005-03-30 | 555 | 565 | 551 | 552 | 13,000 | 552 |
| 2005-03-29 | 590 | 590 | 570 | 570 | 29,000 | 570 |
| 2005-03-28 | 590 | 595 | 582 | 585 | 6,000 | 585 |
| 2005-03-25 | 614 | 614 | 600 | 600 | 48,000 | 600 |
| 2005-03-24 | 624 | 624 | 610 | 610 | 48,000 | 610 |
| 2005-03-23 | 615 | 630 | 600 | 620 | 31,000 | 620 |
| 2005-03-22 | 626 | 626 | 625 | 625 | 8,000 | 625 |
| 2005-03-18 | 650 | 650 | 633 | 648 | 34,000 | 648 |
| 2005-03-17 | 633 | 659 | 630 | 649 | 47,000 | 649 |
| 2005-03-16 | 620 | 650 | 620 | 640 | 59,000 | 640 |
| 2005-03-15 | 629 | 630 | 621 | 621 | 10,000 | 621 |
| 2005-03-14 | 627 | 635 | 621 | 621 | 22,000 | 621 |
| 2005-03-11 | 620 | 627 | 613 | 625 | 21,000 | 625 |
| 2005-03-10 | 615 | 635 | 610 | 625 | 36,000 | 625 |
| 2005-03-09 | 620 | 628 | 614 | 620 | 19,000 | 620 |
| 2005-03-08 | 623 | 650 | 623 | 630 | 84,000 | 630 |
| 2005-03-07 | 601 | 619 | 601 | 617 | 29,000 | 617 |
| 2005-03-04 | 590 | 598 | 582 | 595 | 30,000 | 595 |
| 2005-03-03 | 580 | 590 | 580 | 589 | 16,000 | 589 |
| 2005-03-02 | 584 | 584 | 575 | 575 | 22,000 | 575 |
| 2005-03-01 | 585 | 590 | 579 | 579 | 15,000 | 579 |
| 2005-02-28 | 575 | 580 | 575 | 578 | 11,000 | 578 |
| 2005-02-25 | 574 | 580 | 570 | 570 | 11,000 | 570 |
| 2005-02-24 | 568 | 575 | 566 | 566 | 8,000 | 566 |
| 2005-02-23 | 586 | 586 | 568 | 568 | 18,000 | 568 |
| 2005-02-22 | 585 | 585 | 576 | 580 | 12,000 | 580 |
| 2005-02-21 | 580 | 590 | 575 | 575 | 20,000 | 575 |
| 2005-02-18 | 560 | 577 | 560 | 577 | 12,000 | 577 |
| 2005-02-17 | 571 | 571 | 557 | 557 | 14,000 | 557 |
| 2005-02-16 | 575 | 580 | 575 | 575 | 15,000 | 575 |
| 2005-02-15 | 575 | 585 | 572 | 585 | 14,000 | 585 |
| 2005-02-14 | 586 | 590 | 576 | 576 | 25,000 | 576 |
| 2005-02-10 | 576 | 582 | 575 | 582 | 10,000 | 582 |
| 2005-02-09 | 585 | 587 | 579 | 579 | 11,000 | 579 |
| 2005-02-08 | 588 | 599 | 575 | 579 | 11,000 | 579 |
| 2005-02-07 | 599 | 600 | 569 | 599 | 36,000 | 599 |
| 2005-02-04 | 581 | 596 | 580 | 589 | 46,000 | 589 |
| 2005-02-03 | 560 | 578 | 558 | 575 | 33,000 | 575 |
| 2005-02-02 | 536 | 555 | 536 | 555 | 18,000 | 555 |
| 2005-02-01 | 534 | 534 | 530 | 530 | 23,000 | 530 |
| 2005-01-31 | 560 | 560 | 524 | 530 | 54,000 | 530 |
| 2005-01-28 | 562 | 570 | 556 | 556 | 12,000 | 556 |
| 2005-01-27 | 569 | 573 | 567 | 572 | 14,000 | 572 |
| 2005-01-26 | 567 | 567 | 555 | 565 | 17,000 | 565 |
| 2005-01-25 | 554 | 570 | 554 | 561 | 25,000 | 561 |
| 2005-01-24 | 551 | 556 | 543 | 545 | 57,000 | 545 |
| 2005-01-21 | 570 | 570 | 550 | 570 | 33,000 | 570 |
| 2005-01-20 | 595 | 595 | 570 | 580 | 24,000 | 580 |
| 2005-01-19 | 600 | 600 | 589 | 598 | 23,000 | 598 |
| 2005-01-18 | 606 | 607 | 596 | 600 | 27,000 | 600 |
| 2005-01-17 | 610 | 610 | 590 | 596 | 24,000 | 596 |
| 2005-01-14 | 600 | 607 | 578 | 594 | 43,000 | 594 |
| 2005-01-13 | 600 | 610 | 577 | 610 | 72,000 | 610 |
| 2005-01-12 | 591 | 620 | 582 | 600 | 138,000 | 600 |
| 2005-01-11 | 521 | 601 | 521 | 583 | 146,000 | 583 |
| 2005-01-07 | 487 | 508 | 487 | 505 | 60,000 | 505 |
| 2005-01-06 | 479 | 494 | 478 | 485 | 22,000 | 485 |
| 2005-01-05 | 485 | 487 | 475 | 475 | 39,000 | 475 |
| 2005-01-04 | 505 | 510 | 481 | 488 | 73,000 | 488 |
分割・併合履歴 ： なし
