6433 ヒーハイスト(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2007-12-27 | 190 | 195 | 190 | 195 | 2,000 | 195 |
| 2007-12-26 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2007-12-25 | 191 | 191 | 186 | 186 | 8,000 | 186 |
| 2007-12-21 | 192 | 192 | 188 | 190 | 14,000 | 190 |
| 2007-12-20 | 199 | 199 | 190 | 190 | 11,000 | 190 |
| 2007-12-19 | 205 | 205 | 194 | 194 | 3,000 | 194 |
| 2007-12-18 | 211 | 211 | 200 | 200 | 13,000 | 200 |
| 2007-12-17 | 213 | 213 | 210 | 211 | 7,000 | 211 |
| 2007-12-14 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2007-12-13 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2007-12-12 | 213 | 215 | 213 | 215 | 12,000 | 215 |
| 2007-12-11 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2007-12-10 | 218 | 218 | 214 | 218 | 10,000 | 218 |
| 2007-12-07 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2007-12-06 | 225 | 225 | 220 | 220 | 8,000 | 220 |
| 2007-12-05 | 220 | 227 | 220 | 227 | 2,000 | 227 |
| 2007-12-04 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2007-12-03 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2007-11-30 | 216 | 221 | 216 | 221 | 3,000 | 221 |
| 2007-11-29 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2007-11-28 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2007-11-27 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2007-11-26 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2007-11-22 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 2007-11-21 | 211 | 215 | 211 | 215 | 8,000 | 215 |
| 2007-11-19 | 228 | 237 | 220 | 220 | 8,000 | 220 |
| 2007-11-16 | 227 | 227 | 227 | 227 | 6,000 | 227 |
| 2007-11-15 | 230 | 232 | 230 | 232 | 2,000 | 232 |
| 2007-11-14 | 227 | 230 | 227 | 230 | 2,000 | 230 |
| 2007-11-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2007-11-12 | 230 | 230 | 222 | 225 | 4,000 | 225 |
| 2007-11-08 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2007-11-05 | 235 | 238 | 235 | 238 | 2,000 | 238 |
| 2007-11-02 | 235 | 236 | 235 | 235 | 9,000 | 235 |
| 2007-11-01 | 242 | 242 | 239 | 239 | 11,000 | 239 |
| 2007-10-31 | 241 | 241 | 238 | 238 | 3,000 | 238 |
| 2007-10-30 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 2007-10-29 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2007-10-26 | 254 | 254 | 241 | 241 | 10,000 | 241 |
| 2007-10-25 | 258 | 258 | 250 | 251 | 35,000 | 251 |
| 2007-10-23 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-10-10 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2007-10-09 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2007-10-04 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2007-10-03 | 271 | 279 | 271 | 279 | 4,000 | 279 |
| 2007-10-02 | 269 | 270 | 269 | 270 | 2,000 | 270 |
| 2007-10-01 | 271 | 271 | 258 | 268 | 6,000 | 268 |
| 2007-09-28 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2007-09-26 | 267 | 267 | 266 | 266 | 3,000 | 266 |
| 2007-09-25 | 278 | 278 | 266 | 266 | 3,000 | 266 |
| 2007-09-21 | 270 | 270 | 265 | 265 | 10,000 | 265 |
| 2007-09-18 | 273 | 273 | 272 | 272 | 2,000 | 272 |
| 2007-09-14 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2007-09-13 | 277 | 277 | 272 | 273 | 8,000 | 273 |
| 2007-09-11 | 280 | 281 | 276 | 276 | 4,000 | 276 |
| 2007-09-07 | 282 | 282 | 281 | 281 | 4,000 | 281 |
| 2007-09-06 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2007-09-05 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2007-09-03 | 282 | 286 | 282 | 286 | 11,000 | 286 |
| 2007-08-30 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2007-08-29 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2007-08-28 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2007-08-27 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2007-08-24 | 295 | 295 | 291 | 295 | 6,000 | 295 |
| 2007-08-22 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2007-08-21 | 297 | 299 | 297 | 299 | 4,000 | 299 |
| 2007-08-20 | 292 | 297 | 292 | 297 | 6,000 | 297 |
| 2007-08-17 | 301 | 301 | 281 | 281 | 13,000 | 281 |
| 2007-08-16 | 314 | 314 | 301 | 301 | 9,000 | 301 |
| 2007-08-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-08-14 | 320 | 320 | 319 | 319 | 2,000 | 319 |
| 2007-08-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2007-08-10 | 325 | 325 | 315 | 315 | 7,000 | 315 |
| 2007-08-09 | 327 | 330 | 327 | 330 | 3,000 | 330 |
| 2007-08-07 | 333 | 337 | 332 | 337 | 6,000 | 337 |
| 2007-08-06 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2007-08-03 | 335 | 335 | 334 | 334 | 3,000 | 334 |
| 2007-08-02 | 341 | 341 | 338 | 338 | 9,000 | 338 |
| 2007-08-01 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2007-07-31 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2007-07-30 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2007-07-27 | 340 | 340 | 336 | 339 | 14,000 | 339 |
| 2007-07-26 | 342 | 343 | 341 | 343 | 6,000 | 343 |
| 2007-07-25 | 342 | 342 | 339 | 339 | 10,000 | 339 |
| 2007-07-24 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2007-07-23 | 342 | 347 | 342 | 347 | 3,000 | 347 |
| 2007-07-20 | 349 | 349 | 349 | 349 | 4,000 | 349 |
| 2007-07-19 | 350 | 350 | 349 | 349 | 3,000 | 349 |
| 2007-07-18 | 350 | 352 | 348 | 348 | 4,000 | 348 |
| 2007-07-17 | 358 | 358 | 351 | 352 | 6,000 | 352 |
| 2007-07-13 | 356 | 356 | 345 | 345 | 16,000 | 345 |
| 2007-07-11 | 361 | 361 | 356 | 356 | 5,000 | 356 |
| 2007-07-10 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2007-07-09 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 2007-07-06 | 361 | 366 | 361 | 366 | 2,000 | 366 |
| 2007-07-05 | 362 | 365 | 362 | 365 | 7,000 | 365 |
| 2007-07-04 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2007-07-03 | 370 | 370 | 360 | 360 | 7,000 | 360 |
| 2007-06-29 | 360 | 361 | 360 | 361 | 4,000 | 361 |
| 2007-06-28 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2007-06-27 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 2007-06-26 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 2007-06-25 | 369 | 369 | 364 | 364 | 2,000 | 364 |
| 2007-06-22 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2007-06-20 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2007-06-19 | 364 | 370 | 363 | 370 | 8,000 | 370 |
| 2007-06-18 | 349 | 363 | 349 | 363 | 9,000 | 363 |
| 2007-06-15 | 343 | 348 | 343 | 348 | 5,000 | 348 |
| 2007-06-13 | 345 | 345 | 342 | 342 | 3,000 | 342 |
| 2007-06-11 | 344 | 349 | 341 | 349 | 9,000 | 349 |
| 2007-06-07 | 342 | 350 | 342 | 350 | 5,000 | 350 |
| 2007-06-05 | 346 | 351 | 344 | 344 | 4,000 | 344 |
| 2007-06-04 | 341 | 345 | 341 | 345 | 7,000 | 345 |
| 2007-05-31 | 341 | 344 | 340 | 344 | 9,000 | 344 |
| 2007-05-30 | 337 | 341 | 336 | 341 | 6,000 | 341 |
| 2007-05-28 | 341 | 351 | 341 | 351 | 5,000 | 351 |
| 2007-05-25 | 345 | 345 | 341 | 341 | 5,000 | 341 |
| 2007-05-24 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-05-23 | 340 | 345 | 340 | 344 | 10,000 | 344 |
| 2007-05-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-05-21 | 339 | 342 | 338 | 342 | 4,000 | 342 |
| 2007-05-18 | 340 | 340 | 335 | 337 | 30,000 | 337 |
| 2007-05-17 | 354 | 354 | 345 | 345 | 6,000 | 345 |
| 2007-05-16 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2007-05-15 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2007-05-14 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2007-05-11 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-05-09 | 363 | 368 | 363 | 368 | 4,000 | 368 |
| 2007-05-08 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-05-02 | 356 | 357 | 351 | 357 | 7,000 | 357 |
| 2007-05-01 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2007-04-27 | 350 | 360 | 350 | 359 | 7,000 | 359 |
| 2007-04-26 | 358 | 363 | 351 | 363 | 15,000 | 363 |
| 2007-04-25 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2007-04-24 | 358 | 360 | 358 | 360 | 8,000 | 360 |
| 2007-04-23 | 366 | 366 | 353 | 358 | 16,000 | 358 |
| 2007-04-20 | 371 | 371 | 367 | 370 | 10,000 | 370 |
| 2007-04-19 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2007-04-18 | 372 | 378 | 372 | 373 | 5,000 | 373 |
| 2007-04-17 | 380 | 380 | 371 | 373 | 8,000 | 373 |
| 2007-04-16 | 381 | 381 | 377 | 377 | 8,000 | 377 |
| 2007-04-13 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2007-04-11 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2007-04-06 | 385 | 390 | 385 | 390 | 3,000 | 390 |
| 2007-04-05 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2007-04-04 | 380 | 384 | 380 | 384 | 2,000 | 384 |
| 2007-04-03 | 379 | 383 | 379 | 380 | 4,000 | 380 |
| 2007-03-30 | 380 | 386 | 380 | 386 | 3,000 | 386 |
| 2007-03-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-03-26 | 388 | 389 | 388 | 389 | 3,000 | 389 |
| 2007-03-23 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2007-03-22 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2007-03-20 | 392 | 392 | 389 | 391 | 10,000 | 391 |
| 2007-03-19 | 397 | 397 | 390 | 396 | 7,000 | 396 |
| 2007-03-16 | 392 | 400 | 392 | 400 | 5,000 | 400 |
| 2007-03-14 | 397 | 401 | 395 | 401 | 10,000 | 401 |
| 2007-03-13 | 397 | 401 | 397 | 401 | 4,000 | 401 |
| 2007-03-09 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2007-03-08 | 393 | 398 | 393 | 398 | 5,000 | 398 |
| 2007-03-07 | 396 | 409 | 389 | 394 | 13,000 | 394 |
| 2007-03-06 | 389 | 392 | 389 | 392 | 2,000 | 392 |
| 2007-03-05 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2007-03-02 | 387 | 399 | 387 | 399 | 4,000 | 399 |
| 2007-02-28 | 386 | 390 | 370 | 390 | 11,000 | 390 |
| 2007-02-27 | 404 | 404 | 398 | 398 | 8,000 | 398 |
| 2007-02-26 | 404 | 406 | 403 | 403 | 6,000 | 403 |
| 2007-02-23 | 402 | 402 | 397 | 400 | 5,000 | 400 |
| 2007-02-22 | 401 | 403 | 396 | 402 | 8,000 | 402 |
| 2007-02-21 | 404 | 404 | 398 | 403 | 6,000 | 403 |
| 2007-02-20 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2007-02-19 | 404 | 408 | 404 | 408 | 4,000 | 408 |
| 2007-02-16 | 397 | 404 | 397 | 404 | 7,000 | 404 |
| 2007-02-15 | 398 | 398 | 395 | 395 | 10,000 | 395 |
| 2007-02-14 | 398 | 398 | 398 | 398 | 11,000 | 398 |
| 2007-02-13 | 402 | 405 | 398 | 398 | 9,000 | 398 |
| 2007-02-09 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 2007-02-08 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2007-02-07 | 408 | 409 | 408 | 409 | 5,000 | 409 |
| 2007-02-06 | 400 | 401 | 400 | 401 | 4,000 | 401 |
| 2007-02-05 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-02-02 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-01-31 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2007-01-30 | 402 | 410 | 400 | 405 | 10,000 | 405 |
| 2007-01-29 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2007-01-25 | 415 | 415 | 414 | 414 | 2,000 | 414 |
| 2007-01-24 | 413 | 413 | 410 | 410 | 7,000 | 410 |
| 2007-01-23 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2007-01-22 | 411 | 415 | 408 | 414 | 9,000 | 414 |
| 2007-01-19 | 415 | 415 | 412 | 412 | 4,000 | 412 |
| 2007-01-18 | 399 | 424 | 399 | 420 | 7,000 | 420 |
| 2007-01-17 | 393 | 393 | 392 | 392 | 2,000 | 392 |
| 2007-01-16 | 394 | 394 | 392 | 392 | 3,000 | 392 |
| 2007-01-15 | 395 | 400 | 394 | 394 | 4,000 | 394 |
| 2007-01-11 | 398 | 400 | 395 | 396 | 10,000 | 396 |
| 2007-01-09 | 401 | 401 | 399 | 400 | 7,000 | 400 |
| 2007-01-05 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-01-04 | 396 | 396 | 395 | 396 | 3,000 | 396 |
分割・併合履歴 ： なし
