6433 ヒーハイスト(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	104	104	102	102	5,000	102
2012-12-27	100	100	100	100	18,000	100
2012-12-26	102	102	101	101	4,000	101
2012-12-25	103	103	100	100	7,000	100
2012-12-21	102	103	102	103	7,000	103
2012-12-19	102	102	101	102	9,000	102
2012-12-18	103	103	100	100	16,000	100
2012-12-17	101	103	101	103	3,000	103
2012-12-12	105	105	105	105	1,000	105
2012-12-11	105	105	105	105	2,000	105
2012-12-10	100	104	100	104	18,000	104
2012-12-06	101	101	101	101	4,000	101
2012-12-05	99	101	99	101	10,000	101
2012-12-04	98	98	98	98	2,000	98
2012-12-03	102	102	95	95	18,000	95
2012-11-30	102	102	102	102	2,000	102
2012-11-29	102	102	101	101	5,000	101
2012-11-28	104	104	102	102	6,000	102
2012-11-27	105	105	102	102	2,000	102
2012-11-26	107	107	107	107	1,000	107
2012-11-22	103	103	98	103	13,000	103
2012-11-20	109	109	109	109	1,000	109
2012-11-19	107	107	107	107	1,000	107
2012-11-16	102	102	102	102	1,000	102
2012-11-15	102	102	102	102	1,000	102
2012-11-14	102	102	102	102	1,000	102
2012-11-13	102	102	101	101	3,000	101
2012-11-09	104	104	103	103	6,000	103
2012-11-07	110	110	110	110	2,000	110
2012-11-06	102	102	102	102	1,000	102
2012-11-02	107	107	107	107	2,000	107
2012-10-25	105	108	105	106	18,000	106
2012-10-22	104	104	104	104	4,000	104
2012-10-19	102	102	102	102	1,000	102
2012-10-17	102	102	102	102	1,000	102
2012-10-16	101	105	101	105	14,000	105
2012-10-12	103	103	103	103	1,000	103
2012-10-11	104	104	104	104	2,000	104
2012-10-04	102	102	102	102	1,000	102
2012-10-02	102	102	102	102	1,000	102
2012-09-28	103	103	103	103	3,000	103
2012-09-26	106	106	106	106	1,000	106
2012-09-25	108	108	103	103	5,000	103
2012-09-21	105	105	105	105	2,000	105
2012-09-10	105	105	105	105	1,000	105
2012-09-07	104	104	104	104	3,000	104
2012-08-20	113	113	113	113	1,000	113
2012-08-16	105	105	105	105	1,000	105
2012-08-15	108	108	108	108	1,000	108
2012-08-14	113	113	113	113	4,000	113
2012-08-08	105	113	105	113	2,000	113
2012-07-31	106	109	106	109	3,000	109
2012-07-25	110	110	110	110	1,000	110
2012-07-23	105	105	104	105	6,000	105
2012-07-19	110	110	110	110	1,000	110
2012-07-17	115	115	115	115	1,000	115
2012-07-13	114	115	114	115	2,000	115
2012-07-12	114	114	114	114	2,000	114
2012-07-10	109	109	109	109	2,000	109
2012-07-05	114	114	114	114	3,000	114
2012-07-04	115	115	109	109	21,000	109
2012-07-03	116	118	115	115	6,000	115
2012-07-02	112	115	112	115	2,000	115
2012-06-29	115	115	115	115	12,000	115
2012-06-25	112	113	112	113	2,000	113
2012-06-22	109	109	109	109	1,000	109
2012-06-21	105	105	105	105	1,000	105
2012-06-20	105	105	105	105	2,000	105
2012-06-19	105	105	105	105	1,000	105
2012-06-08	105	110	105	110	20,000	110
2012-06-07	105	105	104	104	3,000	104
2012-06-06	103	103	103	103	1,000	103
2012-06-05	107	107	107	107	1,000	107
2012-06-04	102	102	102	102	1,000	102
2012-05-25	102	102	102	102	3,000	102
2012-05-24	102	102	102	102	2,000	102
2012-05-23	104	104	103	103	4,000	103
2012-05-22	105	105	105	105	1,000	105
2012-05-15	115	115	107	107	17,000	107
2012-05-14	110	113	110	113	16,000	113
2012-05-11	110	110	104	104	20,000	104
2012-05-10	110	110	110	110	1,000	110
2012-05-09	110	110	110	110	2,000	110
2012-05-08	112	112	112	112	2,000	112
2012-05-02	111	112	111	112	2,000	112
2012-05-01	109	110	108	110	22,000	110
2012-04-27	113	115	108	108	43,000	108
2012-04-26	115	115	115	115	1,000	115
2012-04-25	120	120	120	120	1,000	120
2012-04-23	119	119	119	119	5,000	119
2012-04-16	118	119	118	119	2,000	119
2012-04-12	120	120	114	117	13,000	117
2012-04-11	120	120	120	120	5,000	120
2012-04-09	118	123	118	123	25,000	123
2012-04-06	126	126	118	126	19,000	126
2012-04-05	125	126	125	126	2,000	126
2012-04-04	126	126	125	125	2,000	125
2012-04-03	123	123	121	123	12,000	123
2012-03-30	118	118	118	118	1,000	118
2012-03-29	123	123	122	123	5,000	123
2012-03-28	120	120	120	120	16,000	120
2012-03-27	121	121	121	121	15,000	121
2012-03-26	120	121	120	121	4,000	121
2012-03-23	119	119	118	118	3,000	118
2012-03-22	118	119	118	119	4,000	119
2012-03-21	119	122	118	118	5,000	118
2012-03-19	119	119	117	118	20,000	118
2012-03-16	125	125	115	119	14,000	119
2012-03-15	126	126	125	125	4,000	125
2012-03-14	128	128	128	128	2,000	128
2012-03-13	129	129	129	129	1,000	129
2012-03-12	127	132	127	132	3,000	132
2012-03-08	126	127	126	127	2,000	127
2012-03-07	130	130	129	129	2,000	129
2012-03-05	129	137	125	137	38,000	137
2012-03-02	125	131	125	130	13,000	130
2012-02-29	127	134	124	130	9,000	130
2012-02-28	129	130	125	130	4,000	130
2012-02-27	127	137	127	135	11,000	135
2012-02-24	124	124	124	124	2,000	124
2012-02-23	126	126	124	126	7,000	126
2012-02-22	123	123	123	123	3,000	123
2012-02-21	124	124	123	123	7,000	123
2012-02-20	123	130	123	124	15,000	124
2012-02-17	117	122	114	122	12,000	122
2012-02-16	109	116	109	114	36,000	114
2012-02-15	109	110	109	110	4,000	110
2012-02-14	110	110	107	107	2,000	107
2012-02-13	110	110	107	109	10,000	109
2012-02-10	114	114	113	113	9,000	113
2012-02-08	114	114	114	114	1,000	114
2012-02-07	112	112	112	112	3,000	112
2012-01-27	110	113	110	113	8,000	113
2012-01-26	112	112	111	111	4,000	111
2012-01-25	115	116	115	116	6,000	116
2012-01-24	112	112	112	112	2,000	112
2012-01-23	110	110	110	110	1,000	110
2012-01-20	109	109	109	109	1,000	109
2012-01-19	108	108	108	108	2,000	108
2012-01-18	105	108	105	108	7,000	108
2012-01-16	102	103	102	103	3,000	103
2012-01-13	104	104	104	104	1,000	104
2012-01-12	104	105	104	105	2,000	105
2012-01-11	103	103	103	103	1,000	103
2012-01-10	101	102	101	101	6,000	101
2012-01-05	100	101	100	101	8,000	101
2012-01-04	102	102	102	102	1,000	102

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31