6433 ヒーハイスト(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 236 | 244 | 235 | 240 | 32,400 | 240 |
2018-12-27 | 241 | 245 | 235 | 241 | 43,100 | 241 |
2018-12-26 | 249 | 249 | 223 | 227 | 25,400 | 227 |
2018-12-25 | 229 | 230 | 211 | 217 | 91,600 | 217 |
2018-12-21 | 255 | 255 | 234 | 235 | 62,200 | 235 |
2018-12-20 | 265 | 269 | 258 | 258 | 33,000 | 258 |
2018-12-19 | 277 | 280 | 269 | 271 | 24,700 | 271 |
2018-12-18 | 275 | 284 | 272 | 277 | 26,600 | 277 |
2018-12-17 | 299 | 299 | 290 | 290 | 19,600 | 290 |
2018-12-14 | 302 | 304 | 295 | 298 | 17,800 | 298 |
2018-12-13 | 302 | 307 | 300 | 305 | 10,900 | 305 |
2018-12-12 | 295 | 303 | 290 | 299 | 9,800 | 299 |
2018-12-11 | 308 | 311 | 287 | 287 | 32,800 | 287 |
2018-12-10 | 325 | 325 | 304 | 309 | 35,500 | 309 |
2018-12-07 | 339 | 339 | 330 | 330 | 7,300 | 330 |
2018-12-06 | 349 | 349 | 330 | 331 | 28,700 | 331 |
2018-12-05 | 351 | 353 | 339 | 343 | 21,000 | 343 |
2018-12-04 | 365 | 365 | 357 | 359 | 6,600 | 359 |
2018-12-03 | 347 | 360 | 347 | 355 | 8,000 | 355 |
2018-11-30 | 338 | 350 | 338 | 350 | 16,300 | 350 |
2018-11-29 | 347 | 355 | 340 | 348 | 15,600 | 348 |
2018-11-28 | 336 | 343 | 335 | 343 | 13,900 | 343 |
2018-11-27 | 334 | 337 | 325 | 333 | 11,500 | 333 |
2018-11-26 | 336 | 337 | 333 | 334 | 8,700 | 334 |
2018-11-22 | 337 | 337 | 333 | 336 | 15,200 | 336 |
2018-11-21 | 344 | 344 | 335 | 340 | 14,700 | 340 |
2018-11-20 | 335 | 345 | 331 | 344 | 14,400 | 344 |
2018-11-19 | 346 | 346 | 335 | 341 | 11,200 | 341 |
2018-11-16 | 345 | 354 | 339 | 342 | 20,800 | 342 |
2018-11-15 | 361 | 366 | 353 | 353 | 28,800 | 353 |
2018-11-14 | 400 | 400 | 367 | 369 | 38,100 | 369 |
2018-11-13 | 379 | 400 | 365 | 400 | 22,700 | 400 |
2018-11-12 | 392 | 393 | 385 | 388 | 9,500 | 388 |
2018-11-09 | 395 | 400 | 378 | 396 | 27,200 | 396 |
2018-11-08 | 405 | 405 | 400 | 401 | 9,700 | 401 |
2018-11-07 | 392 | 400 | 389 | 397 | 12,200 | 397 |
2018-11-06 | 394 | 406 | 394 | 398 | 12,400 | 398 |
2018-11-05 | 393 | 400 | 390 | 398 | 10,000 | 398 |
2018-11-02 | 377 | 395 | 373 | 391 | 11,400 | 391 |
2018-11-01 | 375 | 379 | 367 | 376 | 6,900 | 376 |
2018-10-31 | 366 | 380 | 366 | 378 | 23,100 | 378 |
2018-10-30 | 340 | 380 | 329 | 374 | 31,400 | 374 |
2018-10-29 | 360 | 364 | 337 | 349 | 22,800 | 349 |
2018-10-26 | 374 | 380 | 355 | 355 | 32,100 | 355 |
2018-10-25 | 384 | 389 | 370 | 374 | 38,300 | 374 |
2018-10-24 | 402 | 406 | 398 | 398 | 17,700 | 398 |
2018-10-23 | 402 | 405 | 401 | 403 | 5,600 | 403 |
2018-10-22 | 401 | 405 | 400 | 402 | 8,800 | 402 |
2018-10-19 | 402 | 405 | 396 | 405 | 10,000 | 405 |
2018-10-18 | 408 | 408 | 402 | 406 | 5,700 | 406 |
2018-10-17 | 401 | 407 | 399 | 405 | 20,700 | 405 |
2018-10-16 | 401 | 404 | 397 | 401 | 9,300 | 401 |
2018-10-15 | 410 | 410 | 400 | 400 | 11,100 | 400 |
2018-10-12 | 399 | 409 | 399 | 408 | 17,200 | 408 |
2018-10-11 | 388 | 405 | 388 | 404 | 38,800 | 404 |
2018-10-10 | 416 | 422 | 416 | 419 | 4,700 | 419 |
2018-10-09 | 427 | 430 | 415 | 415 | 13,400 | 415 |
2018-10-05 | 433 | 439 | 426 | 426 | 17,800 | 426 |
2018-10-04 | 452 | 455 | 433 | 443 | 42,700 | 443 |
2018-10-03 | 447 | 456 | 446 | 450 | 36,600 | 450 |
2018-10-02 | 436 | 446 | 434 | 445 | 33,700 | 445 |
2018-10-01 | 430 | 437 | 430 | 435 | 13,200 | 435 |
2018-09-28 | 442 | 442 | 428 | 428 | 23,200 | 428 |
2018-09-27 | 434 | 440 | 426 | 434 | 12,900 | 434 |
2018-09-26 | 430 | 435 | 428 | 430 | 13,700 | 430 |
2018-09-25 | 429 | 436 | 425 | 428 | 12,200 | 428 |
2018-09-21 | 416 | 425 | 413 | 425 | 27,500 | 425 |
2018-09-20 | 419 | 419 | 415 | 416 | 9,500 | 416 |
2018-09-19 | 418 | 424 | 416 | 421 | 19,300 | 421 |
2018-09-18 | 418 | 422 | 413 | 419 | 11,600 | 419 |
2018-09-14 | 416 | 424 | 416 | 424 | 19,300 | 424 |
2018-09-13 | 420 | 424 | 413 | 419 | 16,100 | 419 |
2018-09-12 | 430 | 430 | 421 | 421 | 13,900 | 421 |
2018-09-11 | 442 | 445 | 424 | 425 | 35,800 | 425 |
2018-09-10 | 444 | 444 | 436 | 436 | 12,800 | 436 |
2018-09-07 | 424 | 446 | 415 | 446 | 22,700 | 446 |
2018-09-06 | 456 | 456 | 416 | 420 | 58,400 | 420 |
2018-09-05 | 460 | 460 | 454 | 455 | 7,800 | 455 |
2018-09-04 | 447 | 462 | 447 | 460 | 29,900 | 460 |
2018-09-03 | 463 | 464 | 443 | 447 | 21,800 | 447 |
2018-08-31 | 445 | 459 | 445 | 451 | 23,900 | 451 |
2018-08-30 | 450 | 458 | 446 | 447 | 20,800 | 447 |
2018-08-29 | 449 | 450 | 442 | 449 | 11,400 | 449 |
2018-08-28 | 450 | 454 | 440 | 444 | 48,700 | 444 |
2018-08-27 | 425 | 436 | 425 | 431 | 11,500 | 431 |
2018-08-24 | 422 | 427 | 417 | 427 | 18,400 | 427 |
2018-08-23 | 422 | 424 | 414 | 421 | 16,700 | 421 |
2018-08-22 | 411 | 421 | 405 | 414 | 24,000 | 414 |
2018-08-21 | 404 | 412 | 404 | 405 | 21,000 | 405 |
2018-08-20 | 397 | 410 | 395 | 409 | 17,000 | 409 |
2018-08-17 | 397 | 403 | 391 | 401 | 18,900 | 401 |
2018-08-16 | 401 | 404 | 387 | 397 | 38,100 | 397 |
2018-08-15 | 407 | 410 | 401 | 403 | 22,900 | 403 |
2018-08-14 | 405 | 413 | 399 | 409 | 59,000 | 409 |
2018-08-13 | 405 | 421 | 405 | 405 | 217,900 | 405 |
2018-08-10 | 515 | 515 | 469 | 485 | 74,400 | 485 |
2018-08-09 | 485 | 505 | 481 | 500 | 66,600 | 500 |
2018-08-08 | 466 | 516 | 466 | 491 | 164,000 | 491 |
2018-08-07 | 453 | 463 | 453 | 463 | 29,500 | 463 |
2018-08-06 | 464 | 466 | 451 | 456 | 23,600 | 456 |
2018-08-03 | 468 | 474 | 462 | 465 | 18,000 | 465 |
2018-08-02 | 466 | 478 | 465 | 474 | 12,300 | 474 |
2018-08-01 | 483 | 484 | 467 | 467 | 32,400 | 467 |
2018-07-31 | 470 | 483 | 468 | 477 | 33,800 | 477 |
2018-07-30 | 494 | 494 | 467 | 475 | 45,700 | 475 |
2018-07-27 | 494 | 504 | 470 | 491 | 118,700 | 491 |
2018-07-26 | 502 | 527 | 490 | 494 | 137,900 | 494 |
2018-07-25 | 478 | 530 | 465 | 510 | 406,000 | 510 |
2018-07-24 | 417 | 475 | 414 | 453 | 157,300 | 453 |
2018-07-23 | 417 | 420 | 416 | 417 | 12,700 | 417 |
2018-07-20 | 419 | 429 | 419 | 423 | 12,600 | 423 |
2018-07-19 | 414 | 429 | 413 | 421 | 32,800 | 421 |
2018-07-18 | 415 | 424 | 415 | 418 | 30,300 | 418 |
2018-07-17 | 418 | 423 | 414 | 421 | 35,300 | 421 |
2018-07-13 | 423 | 440 | 413 | 434 | 68,200 | 434 |
2018-07-12 | 441 | 442 | 420 | 420 | 40,300 | 420 |
2018-07-11 | 449 | 453 | 415 | 433 | 104,200 | 433 |
2018-07-10 | 450 | 490 | 441 | 457 | 220,400 | 457 |
2018-07-09 | 398 | 462 | 388 | 460 | 261,800 | 460 |
2018-07-06 | 366 | 418 | 359 | 382 | 217,900 | 382 |
2018-07-05 | 387 | 390 | 358 | 358 | 83,300 | 358 |
2018-07-04 | 398 | 400 | 381 | 392 | 41,300 | 392 |
2018-07-03 | 420 | 423 | 396 | 400 | 40,800 | 400 |
2018-07-02 | 433 | 433 | 417 | 420 | 19,300 | 420 |
2018-06-29 | 422 | 430 | 420 | 429 | 27,800 | 429 |
2018-06-28 | 428 | 431 | 422 | 424 | 18,000 | 424 |
2018-06-27 | 428 | 436 | 428 | 435 | 8,700 | 435 |
2018-06-26 | 440 | 440 | 426 | 433 | 34,200 | 433 |
2018-06-25 | 445 | 448 | 442 | 443 | 17,600 | 443 |
2018-06-22 | 456 | 456 | 446 | 453 | 29,700 | 453 |
2018-06-21 | 460 | 480 | 460 | 467 | 27,500 | 467 |
2018-06-20 | 455 | 463 | 427 | 460 | 105,600 | 460 |
2018-06-19 | 480 | 489 | 462 | 465 | 75,200 | 465 |
2018-06-18 | 509 | 509 | 486 | 488 | 46,900 | 488 |
2018-06-15 | 519 | 519 | 503 | 508 | 38,700 | 508 |
2018-06-14 | 537 | 537 | 518 | 520 | 15,200 | 520 |
2018-06-13 | 535 | 542 | 524 | 527 | 34,900 | 527 |
2018-06-12 | 533 | 545 | 531 | 537 | 45,600 | 537 |
2018-06-11 | 509 | 534 | 508 | 532 | 39,900 | 532 |
2018-06-08 | 508 | 512 | 504 | 511 | 14,700 | 511 |
2018-06-07 | 495 | 515 | 493 | 507 | 50,500 | 507 |
2018-06-06 | 493 | 504 | 492 | 493 | 43,000 | 493 |
2018-06-05 | 525 | 526 | 498 | 501 | 61,600 | 501 |
2018-06-04 | 525 | 527 | 520 | 524 | 24,300 | 524 |
2018-06-01 | 526 | 529 | 514 | 525 | 21,700 | 525 |
2018-05-31 | 538 | 545 | 528 | 533 | 15,200 | 533 |
2018-05-30 | 514 | 534 | 508 | 528 | 41,000 | 528 |
2018-05-29 | 540 | 541 | 524 | 534 | 84,500 | 534 |
2018-05-28 | 545 | 549 | 544 | 546 | 21,800 | 546 |
2018-05-25 | 550 | 557 | 539 | 550 | 44,400 | 550 |
2018-05-24 | 588 | 588 | 557 | 557 | 39,000 | 557 |
2018-05-23 | 585 | 589 | 573 | 575 | 43,300 | 575 |
2018-05-22 | 587 | 591 | 583 | 585 | 17,000 | 585 |
2018-05-21 | 589 | 593 | 581 | 585 | 37,900 | 585 |
2018-05-18 | 578 | 599 | 578 | 589 | 49,300 | 589 |
2018-05-17 | 568 | 589 | 568 | 577 | 53,500 | 577 |
2018-05-16 | 596 | 605 | 565 | 571 | 101,600 | 571 |
2018-05-15 | 608 | 613 | 589 | 592 | 253,400 | 592 |
2018-05-14 | 667 | 688 | 659 | 686 | 79,700 | 686 |
2018-05-11 | 665 | 673 | 653 | 657 | 34,300 | 657 |
2018-05-10 | 665 | 677 | 657 | 667 | 39,500 | 667 |
2018-05-09 | 680 | 689 | 665 | 668 | 93,200 | 668 |
2018-05-08 | 649 | 686 | 635 | 676 | 80,200 | 676 |
2018-05-07 | 677 | 679 | 651 | 652 | 22,300 | 652 |
2018-05-02 | 640 | 661 | 639 | 657 | 34,200 | 657 |
2018-05-01 | 639 | 648 | 633 | 640 | 24,300 | 640 |
2018-04-27 | 675 | 675 | 642 | 646 | 54,500 | 646 |
2018-04-26 | 682 | 690 | 672 | 675 | 27,400 | 675 |
2018-04-25 | 673 | 681 | 661 | 677 | 35,600 | 677 |
2018-04-24 | 673 | 694 | 673 | 674 | 52,400 | 674 |
2018-04-23 | 648 | 680 | 648 | 674 | 53,500 | 674 |
2018-04-20 | 638 | 654 | 633 | 646 | 29,500 | 646 |
2018-04-19 | 620 | 649 | 617 | 639 | 46,700 | 639 |
2018-04-18 | 604 | 629 | 601 | 622 | 45,200 | 622 |
2018-04-17 | 612 | 625 | 589 | 608 | 63,800 | 608 |
2018-04-16 | 640 | 640 | 608 | 615 | 67,000 | 615 |
2018-04-13 | 619 | 639 | 619 | 638 | 33,000 | 638 |
2018-04-12 | 633 | 640 | 610 | 613 | 59,400 | 613 |
2018-04-11 | 621 | 639 | 621 | 637 | 43,000 | 637 |
2018-04-10 | 610 | 624 | 605 | 620 | 37,000 | 620 |
2018-04-09 | 611 | 617 | 606 | 608 | 43,100 | 608 |
2018-04-06 | 635 | 640 | 600 | 616 | 96,000 | 616 |
2018-04-05 | 659 | 659 | 623 | 628 | 100,900 | 628 |
2018-04-04 | 650 | 666 | 628 | 659 | 81,500 | 659 |
2018-04-03 | 645 | 654 | 636 | 641 | 49,800 | 641 |
2018-03-30 | 634 | 669 | 634 | 665 | 49,400 | 665 |
2018-03-29 | 638 | 643 | 620 | 624 | 29,000 | 624 |
2018-03-28 | 628 | 655 | 615 | 633 | 65,200 | 633 |
2018-03-27 | 645 | 668 | 636 | 641 | 62,700 | 641 |
2018-03-26 | 606 | 635 | 591 | 632 | 106,600 | 632 |
2018-03-23 | 641 | 658 | 625 | 626 | 137,100 | 626 |
2018-03-22 | 683 | 701 | 677 | 681 | 48,800 | 681 |
2018-03-20 | 658 | 710 | 646 | 699 | 114,800 | 699 |
2018-03-19 | 697 | 703 | 670 | 673 | 99,600 | 673 |
2018-03-16 | 726 | 726 | 700 | 707 | 90,200 | 707 |
2018-03-15 | 744 | 744 | 717 | 726 | 72,900 | 726 |
2018-03-14 | 732 | 767 | 721 | 754 | 103,600 | 754 |
2018-03-13 | 732 | 747 | 713 | 731 | 69,500 | 731 |
2018-03-12 | 750 | 756 | 711 | 731 | 97,200 | 731 |
2018-03-09 | 718 | 730 | 707 | 716 | 58,300 | 716 |
2018-03-08 | 713 | 730 | 701 | 709 | 67,400 | 709 |
2018-03-07 | 716 | 734 | 691 | 716 | 57,700 | 716 |
2018-03-06 | 716 | 739 | 708 | 716 | 94,800 | 716 |
2018-03-05 | 752 | 759 | 695 | 696 | 189,800 | 696 |
2018-03-02 | 749 | 760 | 738 | 760 | 125,300 | 760 |
2018-03-01 | 781 | 789 | 761 | 779 | 149,100 | 779 |
2018-02-28 | 791 | 819 | 781 | 802 | 121,000 | 802 |
2018-02-27 | 790 | 807 | 781 | 789 | 78,400 | 789 |
2018-02-26 | 805 | 812 | 787 | 789 | 65,900 | 789 |
2018-02-23 | 801 | 807 | 787 | 792 | 91,600 | 792 |
2018-02-22 | 809 | 822 | 781 | 801 | 130,200 | 801 |
2018-02-21 | 785 | 815 | 785 | 800 | 153,400 | 800 |
2018-02-20 | 820 | 831 | 790 | 791 | 196,600 | 791 |
2018-02-19 | 766 | 817 | 755 | 800 | 180,000 | 800 |
2018-02-16 | 733 | 799 | 733 | 774 | 206,900 | 774 |
2018-02-15 | 709 | 751 | 686 | 740 | 186,600 | 740 |
2018-02-14 | 686 | 737 | 664 | 676 | 315,700 | 676 |
2018-02-13 | 830 | 830 | 761 | 761 | 208,400 | 761 |
2018-02-09 | 745 | 789 | 733 | 789 | 186,700 | 789 |
2018-02-08 | 773 | 839 | 763 | 819 | 273,300 | 819 |
2018-02-07 | 870 | 874 | 760 | 760 | 334,500 | 760 |
2018-02-06 | 782 | 835 | 752 | 812 | 420,600 | 812 |
2018-02-05 | 856 | 907 | 841 | 902 | 218,400 | 902 |
2018-02-02 | 945 | 979 | 876 | 901 | 453,500 | 901 |
2018-02-01 | 906 | 948 | 888 | 939 | 292,900 | 939 |
2018-01-31 | 892 | 918 | 882 | 897 | 133,700 | 897 |
2018-01-30 | 891 | 914 | 879 | 907 | 170,800 | 907 |
2018-01-29 | 913 | 926 | 882 | 896 | 244,400 | 896 |
2018-01-26 | 940 | 949 | 901 | 914 | 230,400 | 914 |
2018-01-25 | 941 | 965 | 903 | 942 | 406,000 | 942 |
2018-01-24 | 890 | 978 | 890 | 963 | 561,800 | 963 |
2018-01-23 | 945 | 989 | 863 | 890 | 939,500 | 890 |
2018-01-22 | 915 | 980 | 900 | 945 | 773,000 | 945 |
2018-01-19 | 846 | 959 | 846 | 924 | 1,239,000 | 924 |
2018-01-18 | 885 | 898 | 846 | 846 | 601,800 | 846 |
2018-01-17 | 800 | 909 | 791 | 843 | 889,200 | 843 |
2018-01-16 | 715 | 836 | 712 | 802 | 770,600 | 802 |
2018-01-15 | 714 | 736 | 686 | 720 | 342,200 | 720 |
2018-01-12 | 708 | 709 | 679 | 687 | 197,300 | 687 |
2018-01-11 | 682 | 709 | 671 | 700 | 298,300 | 700 |
2018-01-10 | 635 | 695 | 630 | 692 | 448,700 | 692 |
2018-01-09 | 634 | 649 | 614 | 626 | 215,300 | 626 |
2018-01-05 | 586 | 619 | 586 | 613 | 337,200 | 613 |
2018-01-04 | 585 | 589 | 569 | 580 | 172,100 | 580 |
分割・併合履歴 : なし