6433 ヒーハイスト(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 215 | 218 | 211 | 214 | 74,000 | 214 |
2016-12-29 | 222 | 226 | 220 | 220 | 39,000 | 220 |
2016-12-28 | 222 | 224 | 221 | 224 | 53,000 | 224 |
2016-12-27 | 216 | 223 | 214 | 220 | 47,000 | 220 |
2016-12-26 | 218 | 220 | 217 | 218 | 19,000 | 218 |
2016-12-22 | 230 | 230 | 220 | 221 | 35,000 | 221 |
2016-12-21 | 229 | 235 | 226 | 230 | 91,000 | 230 |
2016-12-20 | 221 | 229 | 221 | 229 | 32,000 | 229 |
2016-12-19 | 222 | 224 | 217 | 221 | 17,000 | 221 |
2016-12-16 | 229 | 230 | 222 | 224 | 33,000 | 224 |
2016-12-15 | 216 | 232 | 215 | 229 | 142,000 | 229 |
2016-12-14 | 217 | 217 | 215 | 215 | 4,000 | 215 |
2016-12-13 | 218 | 218 | 217 | 217 | 12,000 | 217 |
2016-12-12 | 216 | 218 | 215 | 215 | 17,000 | 215 |
2016-12-09 | 213 | 214 | 212 | 214 | 15,000 | 214 |
2016-12-08 | 217 | 218 | 215 | 215 | 11,000 | 215 |
2016-12-07 | 220 | 232 | 216 | 221 | 127,000 | 221 |
2016-12-06 | 205 | 227 | 205 | 218 | 143,000 | 218 |
2016-12-05 | 205 | 207 | 205 | 207 | 6,000 | 207 |
2016-12-02 | 208 | 208 | 203 | 207 | 13,000 | 207 |
2016-12-01 | 204 | 208 | 204 | 208 | 11,000 | 208 |
2016-11-30 | 205 | 205 | 201 | 203 | 13,000 | 203 |
2016-11-29 | 204 | 206 | 202 | 202 | 11,000 | 202 |
2016-11-28 | 206 | 206 | 203 | 205 | 19,000 | 205 |
2016-11-25 | 208 | 208 | 206 | 206 | 2,000 | 206 |
2016-11-24 | 206 | 207 | 206 | 207 | 6,000 | 207 |
2016-11-22 | 203 | 207 | 202 | 206 | 46,000 | 206 |
2016-11-21 | 205 | 205 | 205 | 205 | 8,000 | 205 |
2016-11-18 | 205 | 209 | 204 | 205 | 13,000 | 205 |
2016-11-17 | 203 | 206 | 203 | 205 | 8,000 | 205 |
2016-11-16 | 201 | 204 | 201 | 203 | 32,000 | 203 |
2016-11-15 | 206 | 206 | 196 | 199 | 60,000 | 199 |
2016-11-14 | 203 | 211 | 203 | 208 | 23,000 | 208 |
2016-11-11 | 201 | 205 | 199 | 199 | 27,000 | 199 |
2016-11-10 | 198 | 204 | 197 | 200 | 15,000 | 200 |
2016-11-09 | 199 | 202 | 189 | 191 | 49,000 | 191 |
2016-11-08 | 205 | 205 | 204 | 204 | 6,000 | 204 |
2016-11-07 | 199 | 204 | 199 | 204 | 3,000 | 204 |
2016-11-04 | 203 | 203 | 198 | 202 | 19,000 | 202 |
2016-11-02 | 208 | 208 | 206 | 207 | 4,000 | 207 |
2016-11-01 | 207 | 207 | 207 | 207 | 1,000 | 207 |
2016-10-31 | 207 | 207 | 207 | 207 | 1,000 | 207 |
2016-10-28 | 204 | 206 | 204 | 206 | 20,000 | 206 |
2016-10-27 | 206 | 206 | 206 | 206 | 5,000 | 206 |
2016-10-26 | 209 | 210 | 206 | 206 | 19,000 | 206 |
2016-10-25 | 212 | 212 | 207 | 212 | 16,000 | 212 |
2016-10-24 | 216 | 216 | 208 | 213 | 33,000 | 213 |
2016-10-21 | 217 | 226 | 215 | 216 | 49,000 | 216 |
2016-10-20 | 230 | 230 | 214 | 219 | 189,000 | 219 |
2016-10-19 | 198 | 276 | 195 | 235 | 1,095,000 | 235 |
2016-10-17 | 185 | 185 | 183 | 185 | 22,000 | 185 |
2016-10-13 | 189 | 189 | 189 | 189 | 1,000 | 189 |
2016-10-12 | 190 | 191 | 187 | 189 | 25,000 | 189 |
2016-10-11 | 189 | 189 | 189 | 189 | 1,000 | 189 |
2016-10-07 | 188 | 188 | 188 | 188 | 5,000 | 188 |
2016-10-06 | 186 | 194 | 186 | 189 | 14,000 | 189 |
2016-10-05 | 186 | 188 | 183 | 186 | 20,000 | 186 |
2016-10-04 | 187 | 187 | 187 | 187 | 1,000 | 187 |
2016-09-30 | 188 | 188 | 182 | 185 | 21,000 | 185 |
2016-09-29 | 193 | 194 | 184 | 189 | 50,000 | 189 |
2016-09-28 | 190 | 195 | 185 | 191 | 55,000 | 191 |
2016-09-27 | 181 | 190 | 181 | 190 | 16,000 | 190 |
2016-09-26 | 185 | 188 | 179 | 185 | 40,000 | 185 |
2016-09-23 | 192 | 192 | 190 | 190 | 5,000 | 190 |
2016-09-21 | 188 | 188 | 188 | 188 | 1,000 | 188 |
2016-09-20 | 188 | 188 | 188 | 188 | 2,000 | 188 |
2016-09-16 | 183 | 185 | 183 | 185 | 8,000 | 185 |
2016-09-15 | 187 | 187 | 185 | 185 | 4,000 | 185 |
2016-09-14 | 188 | 190 | 187 | 190 | 6,000 | 190 |
2016-09-13 | 190 | 190 | 186 | 188 | 10,000 | 188 |
2016-09-12 | 186 | 189 | 186 | 189 | 4,000 | 189 |
2016-09-09 | 191 | 191 | 191 | 191 | 4,000 | 191 |
2016-09-08 | 191 | 191 | 191 | 191 | 10,000 | 191 |
2016-09-06 | 195 | 195 | 194 | 194 | 11,000 | 194 |
2016-09-05 | 194 | 195 | 191 | 195 | 14,000 | 195 |
2016-09-02 | 193 | 193 | 193 | 193 | 5,000 | 193 |
2016-09-01 | 193 | 193 | 191 | 191 | 3,000 | 191 |
2016-08-31 | 194 | 194 | 190 | 190 | 5,000 | 190 |
2016-08-30 | 193 | 193 | 193 | 193 | 1,000 | 193 |
2016-08-29 | 193 | 193 | 190 | 190 | 4,000 | 190 |
2016-08-26 | 191 | 192 | 190 | 190 | 6,000 | 190 |
2016-08-25 | 191 | 191 | 188 | 188 | 3,000 | 188 |
2016-08-24 | 192 | 192 | 187 | 188 | 9,000 | 188 |
2016-08-23 | 191 | 191 | 191 | 191 | 2,000 | 191 |
2016-08-19 | 192 | 192 | 190 | 190 | 2,000 | 190 |
2016-08-18 | 191 | 191 | 191 | 191 | 3,000 | 191 |
2016-08-17 | 194 | 194 | 187 | 192 | 9,000 | 192 |
2016-08-16 | 194 | 194 | 194 | 194 | 1,000 | 194 |
2016-08-12 | 194 | 195 | 194 | 195 | 3,000 | 195 |
2016-08-09 | 182 | 184 | 182 | 184 | 4,000 | 184 |
2016-08-05 | 191 | 191 | 186 | 186 | 11,000 | 186 |
2016-08-04 | 190 | 193 | 189 | 191 | 4,000 | 191 |
2016-08-03 | 192 | 192 | 192 | 192 | 1,000 | 192 |
2016-08-01 | 188 | 195 | 188 | 195 | 7,000 | 195 |
2016-07-29 | 190 | 191 | 190 | 191 | 2,000 | 191 |
2016-07-28 | 190 | 195 | 190 | 195 | 8,000 | 195 |
2016-07-26 | 193 | 194 | 193 | 194 | 2,000 | 194 |
2016-07-22 | 195 | 195 | 193 | 193 | 2,000 | 193 |
2016-07-21 | 198 | 198 | 196 | 196 | 2,000 | 196 |
2016-07-20 | 198 | 198 | 198 | 198 | 1,000 | 198 |
2016-07-19 | 200 | 200 | 193 | 196 | 5,000 | 196 |
2016-07-15 | 198 | 200 | 197 | 200 | 5,000 | 200 |
2016-07-14 | 200 | 200 | 198 | 200 | 4,000 | 200 |
2016-07-13 | 199 | 202 | 198 | 198 | 12,000 | 198 |
2016-07-12 | 200 | 202 | 200 | 200 | 17,000 | 200 |
2016-07-11 | 200 | 219 | 195 | 197 | 54,000 | 197 |
2016-07-08 | 194 | 199 | 189 | 199 | 16,000 | 199 |
2016-07-07 | 199 | 199 | 198 | 199 | 7,000 | 199 |
2016-07-06 | 200 | 202 | 197 | 197 | 15,000 | 197 |
2016-07-05 | 195 | 200 | 195 | 200 | 11,000 | 200 |
2016-07-04 | 191 | 195 | 191 | 192 | 25,000 | 192 |
2016-07-01 | 189 | 189 | 189 | 189 | 2,000 | 189 |
2016-06-30 | 188 | 190 | 185 | 190 | 9,000 | 190 |
2016-06-29 | 181 | 187 | 181 | 187 | 5,000 | 187 |
2016-06-28 | 180 | 181 | 180 | 181 | 16,000 | 181 |
2016-06-27 | 180 | 183 | 180 | 182 | 17,000 | 182 |
2016-06-24 | 198 | 198 | 181 | 182 | 26,000 | 182 |
2016-06-23 | 196 | 196 | 191 | 196 | 14,000 | 196 |
2016-06-22 | 195 | 200 | 195 | 198 | 5,000 | 198 |
2016-06-20 | 195 | 201 | 193 | 197 | 11,000 | 197 |
2016-06-17 | 195 | 202 | 195 | 202 | 7,000 | 202 |
2016-06-16 | 196 | 202 | 191 | 193 | 23,000 | 193 |
2016-06-15 | 197 | 197 | 196 | 196 | 3,000 | 196 |
2016-06-14 | 202 | 202 | 196 | 197 | 33,000 | 197 |
2016-06-13 | 212 | 212 | 204 | 204 | 14,000 | 204 |
2016-06-10 | 211 | 212 | 211 | 212 | 4,000 | 212 |
2016-06-09 | 211 | 211 | 211 | 211 | 5,000 | 211 |
2016-06-08 | 208 | 211 | 208 | 211 | 2,000 | 211 |
2016-06-07 | 203 | 211 | 203 | 211 | 16,000 | 211 |
2016-06-06 | 205 | 207 | 201 | 205 | 26,000 | 205 |
2016-06-03 | 208 | 214 | 208 | 208 | 31,000 | 208 |
2016-06-02 | 211 | 213 | 210 | 211 | 19,000 | 211 |
2016-06-01 | 222 | 225 | 215 | 215 | 22,000 | 215 |
2016-05-31 | 214 | 217 | 213 | 214 | 8,000 | 214 |
2016-05-30 | 210 | 214 | 210 | 211 | 10,000 | 211 |
2016-05-27 | 208 | 212 | 208 | 210 | 4,000 | 210 |
2016-05-26 | 212 | 212 | 212 | 212 | 2,000 | 212 |
2016-05-25 | 210 | 210 | 208 | 209 | 15,000 | 209 |
2016-05-24 | 211 | 211 | 208 | 208 | 33,000 | 208 |
2016-05-23 | 210 | 215 | 208 | 211 | 18,000 | 211 |
2016-05-20 | 213 | 216 | 213 | 213 | 14,000 | 213 |
2016-05-19 | 214 | 214 | 213 | 213 | 31,000 | 213 |
2016-05-18 | 223 | 223 | 214 | 216 | 32,000 | 216 |
2016-05-17 | 224 | 224 | 220 | 224 | 16,000 | 224 |
2016-05-16 | 235 | 235 | 224 | 224 | 19,000 | 224 |
2016-05-13 | 230 | 243 | 230 | 232 | 27,000 | 232 |
2016-05-12 | 228 | 232 | 227 | 231 | 15,000 | 231 |
2016-05-11 | 238 | 238 | 227 | 231 | 23,000 | 231 |
2016-05-10 | 227 | 237 | 227 | 237 | 9,000 | 237 |
2016-05-09 | 228 | 236 | 228 | 233 | 21,000 | 233 |
2016-05-06 | 221 | 227 | 221 | 227 | 11,000 | 227 |
2016-05-02 | 225 | 226 | 216 | 226 | 26,000 | 226 |
2016-04-28 | 245 | 246 | 230 | 230 | 28,000 | 230 |
2016-04-27 | 219 | 251 | 217 | 240 | 159,000 | 240 |
2016-04-26 | 225 | 228 | 220 | 220 | 50,000 | 220 |
2016-04-25 | 240 | 241 | 229 | 233 | 61,000 | 233 |
2016-04-22 | 230 | 236 | 229 | 234 | 11,000 | 234 |
2016-04-21 | 240 | 241 | 230 | 232 | 58,000 | 232 |
2016-04-20 | 232 | 240 | 228 | 238 | 115,000 | 238 |
2016-04-19 | 223 | 235 | 221 | 232 | 72,000 | 232 |
2016-04-18 | 225 | 225 | 217 | 220 | 45,000 | 220 |
2016-04-15 | 236 | 236 | 224 | 225 | 52,000 | 225 |
2016-04-14 | 242 | 242 | 230 | 236 | 60,000 | 236 |
2016-04-13 | 244 | 244 | 226 | 238 | 196,000 | 238 |
2016-04-12 | 225 | 242 | 218 | 242 | 195,000 | 242 |
2016-04-11 | 215 | 222 | 212 | 222 | 71,000 | 222 |
2016-04-08 | 214 | 218 | 205 | 216 | 58,000 | 216 |
2016-04-07 | 212 | 220 | 212 | 215 | 20,000 | 215 |
2016-04-06 | 206 | 221 | 206 | 212 | 24,000 | 212 |
2016-04-05 | 219 | 219 | 206 | 206 | 62,000 | 206 |
2016-04-04 | 214 | 223 | 212 | 219 | 58,000 | 219 |
2016-04-01 | 228 | 228 | 212 | 216 | 60,000 | 216 |
2016-03-31 | 235 | 235 | 224 | 228 | 161,000 | 228 |
2016-03-30 | 215 | 267 | 212 | 240 | 951,000 | 240 |
2016-03-29 | 212 | 221 | 212 | 214 | 46,000 | 214 |
2016-03-28 | 220 | 223 | 210 | 212 | 59,000 | 212 |
2016-03-25 | 231 | 231 | 216 | 220 | 89,000 | 220 |
2016-03-24 | 209 | 230 | 206 | 229 | 303,000 | 229 |
2016-03-23 | 215 | 215 | 207 | 208 | 57,000 | 208 |
2016-03-22 | 207 | 213 | 205 | 213 | 74,000 | 213 |
2016-03-18 | 204 | 208 | 203 | 207 | 133,000 | 207 |
2016-03-17 | 220 | 225 | 210 | 212 | 207,000 | 212 |
2016-03-16 | 248 | 269 | 223 | 226 | 1,529,000 | 226 |
2016-03-15 | 203 | 244 | 201 | 244 | 937,000 | 244 |
2016-03-14 | 190 | 197 | 188 | 194 | 50,000 | 194 |
2016-03-11 | 193 | 195 | 191 | 194 | 14,000 | 194 |
2016-03-10 | 192 | 192 | 192 | 192 | 6,000 | 192 |
2016-03-09 | 189 | 191 | 189 | 189 | 7,000 | 189 |
2016-03-08 | 194 | 194 | 190 | 190 | 15,000 | 190 |
2016-03-07 | 191 | 194 | 190 | 194 | 46,000 | 194 |
2016-03-04 | 187 | 189 | 186 | 186 | 21,000 | 186 |
2016-03-03 | 187 | 195 | 187 | 192 | 17,000 | 192 |
2016-03-02 | 187 | 187 | 184 | 185 | 10,000 | 185 |
2016-03-01 | 181 | 187 | 179 | 187 | 19,000 | 187 |
2016-02-29 | 181 | 182 | 180 | 181 | 5,000 | 181 |
2016-02-26 | 176 | 182 | 176 | 180 | 11,000 | 180 |
2016-02-25 | 185 | 186 | 176 | 181 | 17,000 | 181 |
2016-02-24 | 180 | 186 | 180 | 186 | 7,000 | 186 |
2016-02-23 | 190 | 191 | 185 | 185 | 31,000 | 185 |
2016-02-22 | 185 | 185 | 182 | 182 | 7,000 | 182 |
2016-02-19 | 189 | 189 | 185 | 185 | 5,000 | 185 |
2016-02-18 | 178 | 185 | 178 | 185 | 8,000 | 185 |
2016-02-17 | 175 | 179 | 175 | 179 | 4,000 | 179 |
2016-02-16 | 175 | 175 | 171 | 175 | 7,000 | 175 |
2016-02-15 | 173 | 190 | 173 | 175 | 27,000 | 175 |
2016-02-12 | 171 | 172 | 166 | 171 | 18,000 | 171 |
2016-02-10 | 171 | 174 | 165 | 171 | 44,000 | 171 |
2016-02-09 | 179 | 182 | 170 | 175 | 23,000 | 175 |
2016-02-08 | 178 | 184 | 178 | 184 | 10,000 | 184 |
2016-02-05 | 180 | 184 | 180 | 184 | 4,000 | 184 |
2016-02-04 | 185 | 185 | 184 | 184 | 6,000 | 184 |
2016-02-03 | 184 | 185 | 183 | 185 | 4,000 | 185 |
2016-02-02 | 191 | 191 | 188 | 188 | 12,000 | 188 |
2016-02-01 | 187 | 196 | 187 | 190 | 18,000 | 190 |
2016-01-29 | 185 | 195 | 185 | 187 | 17,000 | 187 |
2016-01-28 | 191 | 191 | 190 | 190 | 2,000 | 190 |
2016-01-25 | 189 | 189 | 185 | 189 | 9,000 | 189 |
2016-01-22 | 185 | 189 | 183 | 189 | 17,000 | 189 |
2016-01-21 | 183 | 195 | 172 | 190 | 63,000 | 190 |
2016-01-20 | 193 | 195 | 183 | 183 | 13,000 | 183 |
2016-01-19 | 189 | 189 | 188 | 188 | 3,000 | 188 |
2016-01-18 | 181 | 186 | 180 | 186 | 14,000 | 186 |
2016-01-15 | 186 | 196 | 182 | 196 | 6,000 | 196 |
2016-01-14 | 183 | 188 | 180 | 187 | 20,000 | 187 |
2016-01-13 | 184 | 196 | 180 | 192 | 20,000 | 192 |
2016-01-12 | 190 | 190 | 181 | 181 | 14,000 | 181 |
2016-01-08 | 188 | 192 | 187 | 190 | 19,000 | 190 |
2016-01-07 | 198 | 198 | 193 | 193 | 10,000 | 193 |
2016-01-06 | 203 | 203 | 198 | 198 | 11,000 | 198 |
2016-01-05 | 204 | 204 | 195 | 198 | 10,000 | 198 |
2016-01-04 | 197 | 206 | 197 | 201 | 13,000 | 201 |
分割・併合履歴 : なし