6433 ヒーハイスト(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 147 | 150 | 147 | 147 | 10,000 | 147 |
2013-12-27 | 150 | 151 | 149 | 150 | 16,000 | 150 |
2013-12-26 | 147 | 150 | 147 | 149 | 8,000 | 149 |
2013-12-25 | 148 | 150 | 147 | 149 | 89,000 | 149 |
2013-12-24 | 148 | 150 | 147 | 147 | 40,000 | 147 |
2013-12-20 | 149 | 149 | 149 | 149 | 12,000 | 149 |
2013-12-19 | 148 | 150 | 148 | 149 | 22,000 | 149 |
2013-12-18 | 148 | 151 | 148 | 150 | 52,000 | 150 |
2013-12-17 | 153 | 153 | 148 | 148 | 13,000 | 148 |
2013-12-16 | 162 | 165 | 151 | 153 | 92,000 | 153 |
2013-12-13 | 154 | 169 | 153 | 160 | 85,000 | 160 |
2013-12-12 | 155 | 156 | 154 | 154 | 9,000 | 154 |
2013-12-11 | 150 | 157 | 148 | 157 | 52,000 | 157 |
2013-12-10 | 151 | 155 | 151 | 151 | 17,000 | 151 |
2013-12-09 | 153 | 160 | 152 | 153 | 70,000 | 153 |
2013-12-06 | 147 | 157 | 147 | 157 | 113,000 | 157 |
2013-12-05 | 141 | 170 | 141 | 147 | 218,000 | 147 |
2013-12-04 | 140 | 150 | 135 | 141 | 143,000 | 141 |
2013-12-03 | 138 | 138 | 134 | 135 | 52,000 | 135 |
2013-12-02 | 135 | 138 | 135 | 138 | 8,000 | 138 |
2013-11-29 | 137 | 137 | 135 | 135 | 5,000 | 135 |
2013-11-28 | 135 | 137 | 135 | 137 | 5,000 | 137 |
2013-11-27 | 139 | 139 | 133 | 133 | 10,000 | 133 |
2013-11-26 | 137 | 137 | 134 | 135 | 61,000 | 135 |
2013-11-25 | 143 | 143 | 138 | 138 | 16,000 | 138 |
2013-11-22 | 141 | 141 | 138 | 139 | 7,000 | 139 |
2013-11-21 | 135 | 141 | 135 | 141 | 11,000 | 141 |
2013-11-19 | 138 | 138 | 138 | 138 | 3,000 | 138 |
2013-11-18 | 136 | 138 | 134 | 138 | 19,000 | 138 |
2013-11-15 | 135 | 136 | 134 | 136 | 12,000 | 136 |
2013-11-14 | 136 | 139 | 136 | 136 | 16,000 | 136 |
2013-11-13 | 138 | 138 | 134 | 134 | 15,000 | 134 |
2013-11-12 | 134 | 138 | 134 | 138 | 18,000 | 138 |
2013-11-11 | 135 | 135 | 134 | 134 | 3,000 | 134 |
2013-11-08 | 133 | 133 | 133 | 133 | 5,000 | 133 |
2013-11-07 | 133 | 134 | 133 | 134 | 6,000 | 134 |
2013-11-05 | 134 | 134 | 133 | 133 | 7,000 | 133 |
2013-11-01 | 133 | 135 | 133 | 133 | 6,000 | 133 |
2013-10-31 | 134 | 134 | 131 | 134 | 36,000 | 134 |
2013-10-30 | 135 | 137 | 133 | 133 | 6,000 | 133 |
2013-10-29 | 138 | 138 | 137 | 137 | 12,000 | 137 |
2013-10-25 | 131 | 138 | 131 | 138 | 35,000 | 138 |
2013-10-23 | 136 | 137 | 134 | 134 | 8,000 | 134 |
2013-10-21 | 137 | 137 | 137 | 137 | 2,000 | 137 |
2013-10-18 | 140 | 140 | 130 | 137 | 21,000 | 137 |
2013-10-16 | 141 | 141 | 141 | 141 | 3,000 | 141 |
2013-10-15 | 141 | 141 | 141 | 141 | 2,000 | 141 |
2013-10-11 | 143 | 143 | 140 | 140 | 12,000 | 140 |
2013-10-10 | 143 | 143 | 143 | 143 | 3,000 | 143 |
2013-10-07 | 142 | 142 | 139 | 141 | 15,000 | 141 |
2013-10-02 | 148 | 148 | 147 | 147 | 4,000 | 147 |
2013-10-01 | 147 | 147 | 147 | 147 | 1,000 | 147 |
2013-09-30 | 148 | 148 | 147 | 147 | 3,000 | 147 |
2013-09-27 | 152 | 154 | 149 | 153 | 8,000 | 153 |
2013-09-26 | 159 | 159 | 150 | 155 | 22,000 | 155 |
2013-09-25 | 141 | 144 | 141 | 144 | 4,000 | 144 |
2013-09-24 | 145 | 145 | 141 | 141 | 5,000 | 141 |
2013-09-20 | 140 | 149 | 140 | 146 | 13,000 | 146 |
2013-09-18 | 140 | 140 | 140 | 140 | 2,000 | 140 |
2013-09-12 | 142 | 142 | 142 | 142 | 3,000 | 142 |
2013-09-11 | 138 | 142 | 138 | 142 | 5,000 | 142 |
2013-09-10 | 138 | 138 | 135 | 135 | 6,000 | 135 |
2013-09-09 | 135 | 135 | 134 | 134 | 7,000 | 134 |
2013-09-06 | 135 | 135 | 135 | 135 | 3,000 | 135 |
2013-09-05 | 134 | 136 | 134 | 136 | 7,000 | 136 |
2013-09-04 | 132 | 132 | 132 | 132 | 3,000 | 132 |
2013-09-03 | 135 | 136 | 135 | 136 | 4,000 | 136 |
2013-08-30 | 133 | 133 | 133 | 133 | 1,000 | 133 |
2013-08-29 | 134 | 134 | 134 | 134 | 1,000 | 134 |
2013-08-28 | 134 | 134 | 134 | 134 | 1,000 | 134 |
2013-08-26 | 139 | 139 | 139 | 139 | 1,000 | 139 |
2013-08-23 | 134 | 134 | 134 | 134 | 2,000 | 134 |
2013-08-22 | 136 | 136 | 136 | 136 | 10,000 | 136 |
2013-08-21 | 136 | 136 | 136 | 136 | 1,000 | 136 |
2013-08-16 | 136 | 136 | 136 | 136 | 1,000 | 136 |
2013-08-13 | 137 | 137 | 137 | 137 | 2,000 | 137 |
2013-08-12 | 137 | 137 | 137 | 137 | 4,000 | 137 |
2013-08-05 | 137 | 140 | 137 | 140 | 4,000 | 140 |
2013-08-01 | 136 | 136 | 136 | 136 | 15,000 | 136 |
2013-07-30 | 136 | 137 | 135 | 136 | 4,000 | 136 |
2013-07-29 | 141 | 141 | 141 | 141 | 10,000 | 141 |
2013-07-26 | 142 | 142 | 141 | 141 | 7,000 | 141 |
2013-07-25 | 140 | 141 | 140 | 141 | 13,000 | 141 |
2013-07-24 | 145 | 145 | 145 | 145 | 4,000 | 145 |
2013-07-23 | 145 | 145 | 145 | 145 | 4,000 | 145 |
2013-07-22 | 146 | 146 | 146 | 146 | 2,000 | 146 |
2013-07-19 | 147 | 147 | 147 | 147 | 1,000 | 147 |
2013-07-18 | 150 | 152 | 150 | 152 | 2,000 | 152 |
2013-07-17 | 150 | 150 | 150 | 150 | 2,000 | 150 |
2013-07-12 | 151 | 151 | 150 | 150 | 9,000 | 150 |
2013-07-11 | 146 | 152 | 146 | 152 | 6,000 | 152 |
2013-07-10 | 144 | 144 | 144 | 144 | 3,000 | 144 |
2013-07-09 | 144 | 145 | 144 | 145 | 2,000 | 145 |
2013-07-08 | 145 | 145 | 142 | 145 | 6,000 | 145 |
2013-07-05 | 145 | 145 | 142 | 142 | 10,000 | 142 |
2013-07-04 | 146 | 146 | 145 | 145 | 5,000 | 145 |
2013-07-03 | 147 | 150 | 146 | 146 | 10,000 | 146 |
2013-07-02 | 145 | 146 | 145 | 146 | 4,000 | 146 |
2013-07-01 | 145 | 146 | 145 | 145 | 24,000 | 145 |
2013-06-28 | 146 | 147 | 141 | 145 | 45,000 | 145 |
2013-06-27 | 146 | 147 | 146 | 146 | 5,000 | 146 |
2013-06-26 | 147 | 148 | 147 | 147 | 5,000 | 147 |
2013-06-25 | 146 | 147 | 146 | 147 | 5,000 | 147 |
2013-06-24 | 152 | 152 | 147 | 147 | 2,000 | 147 |
2013-06-21 | 151 | 151 | 150 | 150 | 2,000 | 150 |
2013-06-20 | 147 | 150 | 145 | 150 | 30,000 | 150 |
2013-06-19 | 150 | 150 | 145 | 145 | 13,000 | 145 |
2013-06-18 | 150 | 151 | 150 | 151 | 2,000 | 151 |
2013-06-17 | 148 | 150 | 140 | 150 | 22,000 | 150 |
2013-06-14 | 147 | 150 | 146 | 150 | 14,000 | 150 |
2013-06-13 | 147 | 149 | 144 | 145 | 31,000 | 145 |
2013-06-12 | 145 | 150 | 145 | 150 | 20,000 | 150 |
2013-06-11 | 150 | 151 | 144 | 147 | 22,000 | 147 |
2013-06-10 | 145 | 151 | 145 | 150 | 18,000 | 150 |
2013-06-07 | 147 | 150 | 144 | 145 | 55,000 | 145 |
2013-06-06 | 151 | 153 | 148 | 152 | 70,000 | 152 |
2013-06-05 | 161 | 162 | 158 | 158 | 5,000 | 158 |
2013-06-04 | 154 | 163 | 153 | 163 | 9,000 | 163 |
2013-06-03 | 160 | 165 | 151 | 164 | 15,000 | 164 |
2013-05-31 | 165 | 165 | 165 | 165 | 1,000 | 165 |
2013-05-30 | 164 | 169 | 164 | 164 | 11,000 | 164 |
2013-05-29 | 162 | 165 | 161 | 165 | 10,000 | 165 |
2013-05-28 | 173 | 173 | 161 | 162 | 27,000 | 162 |
2013-05-27 | 167 | 172 | 166 | 172 | 10,000 | 172 |
2013-05-24 | 172 | 173 | 166 | 167 | 105,000 | 167 |
2013-05-23 | 180 | 185 | 174 | 174 | 118,000 | 174 |
2013-05-22 | 177 | 179 | 175 | 177 | 33,000 | 177 |
2013-05-21 | 179 | 179 | 175 | 177 | 48,000 | 177 |
2013-05-20 | 179 | 183 | 176 | 179 | 55,000 | 179 |
2013-05-17 | 173 | 190 | 170 | 172 | 157,000 | 172 |
2013-05-16 | 156 | 197 | 155 | 168 | 477,000 | 168 |
2013-05-15 | 153 | 155 | 149 | 150 | 45,000 | 150 |
2013-05-14 | 147 | 151 | 146 | 149 | 97,000 | 149 |
2013-05-13 | 146 | 147 | 140 | 147 | 38,000 | 147 |
2013-05-10 | 154 | 154 | 141 | 147 | 33,000 | 147 |
2013-05-09 | 157 | 157 | 151 | 151 | 39,000 | 151 |
2013-05-08 | 147 | 193 | 146 | 156 | 258,000 | 156 |
2013-05-07 | 139 | 149 | 139 | 146 | 61,000 | 146 |
2013-05-02 | 142 | 144 | 140 | 140 | 8,000 | 140 |
2013-05-01 | 142 | 145 | 137 | 145 | 57,000 | 145 |
2013-04-30 | 138 | 144 | 138 | 144 | 28,000 | 144 |
2013-04-26 | 139 | 143 | 138 | 143 | 29,000 | 143 |
2013-04-25 | 137 | 148 | 137 | 137 | 73,000 | 137 |
2013-04-24 | 137 | 137 | 133 | 133 | 22,000 | 133 |
2013-04-23 | 135 | 138 | 135 | 138 | 5,000 | 138 |
2013-04-22 | 136 | 136 | 133 | 133 | 12,000 | 133 |
2013-04-19 | 133 | 135 | 133 | 135 | 5,000 | 135 |
2013-04-18 | 131 | 131 | 131 | 131 | 2,000 | 131 |
2013-04-17 | 131 | 132 | 131 | 132 | 7,000 | 132 |
2013-04-16 | 130 | 132 | 130 | 132 | 16,000 | 132 |
2013-04-15 | 132 | 132 | 132 | 132 | 1,000 | 132 |
2013-04-12 | 130 | 130 | 130 | 130 | 6,000 | 130 |
2013-04-11 | 130 | 131 | 127 | 127 | 14,000 | 127 |
2013-04-10 | 130 | 130 | 130 | 130 | 1,000 | 130 |
2013-04-09 | 130 | 131 | 130 | 130 | 11,000 | 130 |
2013-04-05 | 129 | 129 | 125 | 125 | 12,000 | 125 |
2013-04-04 | 123 | 123 | 123 | 123 | 16,000 | 123 |
2013-04-03 | 125 | 125 | 120 | 124 | 15,000 | 124 |
2013-04-02 | 125 | 126 | 125 | 126 | 14,000 | 126 |
2013-04-01 | 127 | 127 | 125 | 125 | 12,000 | 125 |
2013-03-29 | 130 | 130 | 127 | 127 | 9,000 | 127 |
2013-03-28 | 130 | 130 | 126 | 126 | 10,000 | 126 |
2013-03-27 | 126 | 130 | 126 | 130 | 7,000 | 130 |
2013-03-26 | 133 | 135 | 131 | 131 | 28,000 | 131 |
2013-03-25 | 130 | 133 | 130 | 133 | 11,000 | 133 |
2013-03-22 | 132 | 132 | 128 | 128 | 18,000 | 128 |
2013-03-21 | 132 | 135 | 132 | 132 | 37,000 | 132 |
2013-03-19 | 128 | 131 | 128 | 131 | 37,000 | 131 |
2013-03-18 | 124 | 130 | 124 | 127 | 21,000 | 127 |
2013-03-15 | 120 | 122 | 120 | 122 | 16,000 | 122 |
2013-03-14 | 118 | 119 | 118 | 119 | 9,000 | 119 |
2013-03-13 | 118 | 118 | 117 | 117 | 7,000 | 117 |
2013-03-12 | 120 | 122 | 119 | 119 | 13,000 | 119 |
2013-03-11 | 120 | 121 | 120 | 120 | 5,000 | 120 |
2013-03-08 | 120 | 121 | 118 | 118 | 23,000 | 118 |
2013-03-07 | 117 | 117 | 117 | 117 | 6,000 | 117 |
2013-03-06 | 119 | 119 | 117 | 117 | 9,000 | 117 |
2013-03-05 | 117 | 118 | 114 | 118 | 16,000 | 118 |
2013-03-04 | 117 | 118 | 116 | 117 | 28,000 | 117 |
2013-03-01 | 116 | 116 | 115 | 115 | 4,000 | 115 |
2013-02-28 | 112 | 120 | 112 | 120 | 11,000 | 120 |
2013-02-27 | 112 | 112 | 112 | 112 | 10,000 | 112 |
2013-02-26 | 110 | 110 | 110 | 110 | 1,000 | 110 |
2013-02-25 | 111 | 111 | 111 | 111 | 2,000 | 111 |
2013-02-22 | 109 | 109 | 109 | 109 | 1,000 | 109 |
2013-02-21 | 111 | 111 | 111 | 111 | 3,000 | 111 |
2013-02-19 | 112 | 112 | 109 | 111 | 25,000 | 111 |
2013-02-18 | 111 | 112 | 110 | 112 | 6,000 | 112 |
2013-02-15 | 111 | 113 | 110 | 113 | 7,000 | 113 |
2013-02-14 | 111 | 111 | 111 | 111 | 3,000 | 111 |
2013-02-13 | 114 | 114 | 112 | 113 | 8,000 | 113 |
2013-02-12 | 117 | 117 | 109 | 112 | 13,000 | 112 |
2013-02-08 | 122 | 123 | 119 | 122 | 5,000 | 122 |
2013-02-07 | 118 | 126 | 118 | 126 | 17,000 | 126 |
2013-02-06 | 115 | 117 | 115 | 117 | 12,000 | 117 |
2013-02-05 | 115 | 115 | 115 | 115 | 8,000 | 115 |
2013-02-04 | 115 | 118 | 115 | 116 | 12,000 | 116 |
2013-02-01 | 114 | 114 | 114 | 114 | 2,000 | 114 |
2013-01-31 | 111 | 111 | 111 | 111 | 3,000 | 111 |
2013-01-30 | 111 | 111 | 111 | 111 | 3,000 | 111 |
2013-01-28 | 112 | 112 | 110 | 110 | 7,000 | 110 |
2013-01-25 | 111 | 111 | 111 | 111 | 1,000 | 111 |
2013-01-23 | 114 | 114 | 114 | 114 | 2,000 | 114 |
2013-01-21 | 113 | 113 | 113 | 113 | 8,000 | 113 |
2013-01-18 | 105 | 110 | 105 | 107 | 14,000 | 107 |
2013-01-17 | 108 | 108 | 108 | 108 | 1,000 | 108 |
2013-01-16 | 112 | 112 | 110 | 111 | 6,000 | 111 |
2013-01-15 | 111 | 111 | 109 | 110 | 4,000 | 110 |
2013-01-11 | 111 | 111 | 111 | 111 | 2,000 | 111 |
2013-01-10 | 109 | 111 | 108 | 108 | 8,000 | 108 |
2013-01-08 | 104 | 104 | 104 | 104 | 2,000 | 104 |
2013-01-07 | 104 | 104 | 104 | 104 | 11,000 | 104 |
2013-01-04 | 103 | 105 | 103 | 103 | 7,000 | 103 |
分割・併合履歴 : なし