6433 ヒーハイスト(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 316 | 316 | 311 | 311 | 8,600 | 311 |
2019-12-27 | 313 | 316 | 313 | 316 | 24,000 | 316 |
2019-12-26 | 313 | 315 | 310 | 310 | 45,300 | 310 |
2019-12-25 | 320 | 320 | 312 | 313 | 70,800 | 313 |
2019-12-24 | 319 | 321 | 318 | 319 | 24,700 | 319 |
2019-12-23 | 324 | 326 | 319 | 319 | 41,700 | 319 |
2019-12-20 | 327 | 328 | 325 | 325 | 32,400 | 325 |
2019-12-19 | 328 | 333 | 325 | 328 | 55,900 | 328 |
2019-12-18 | 332 | 337 | 326 | 327 | 57,300 | 327 |
2019-12-17 | 328 | 333 | 328 | 332 | 33,900 | 332 |
2019-12-16 | 327 | 330 | 324 | 325 | 39,700 | 325 |
2019-12-13 | 318 | 332 | 318 | 324 | 57,600 | 324 |
2019-12-12 | 323 | 323 | 317 | 317 | 35,800 | 317 |
2019-12-11 | 326 | 326 | 321 | 324 | 50,200 | 324 |
2019-12-10 | 324 | 329 | 323 | 327 | 22,400 | 327 |
2019-12-09 | 325 | 329 | 320 | 326 | 66,000 | 326 |
2019-12-06 | 320 | 328 | 319 | 323 | 50,200 | 323 |
2019-12-05 | 318 | 321 | 316 | 318 | 21,900 | 318 |
2019-12-04 | 324 | 324 | 316 | 318 | 44,800 | 318 |
2019-12-03 | 311 | 325 | 311 | 325 | 81,600 | 325 |
2019-12-02 | 317 | 318 | 311 | 311 | 63,700 | 311 |
2019-11-29 | 320 | 321 | 315 | 316 | 37,700 | 316 |
2019-11-28 | 318 | 323 | 313 | 315 | 57,700 | 315 |
2019-11-27 | 322 | 323 | 317 | 321 | 60,600 | 321 |
2019-11-26 | 325 | 335 | 321 | 323 | 42,000 | 323 |
2019-11-25 | 320 | 329 | 318 | 323 | 42,500 | 323 |
2019-11-22 | 323 | 324 | 318 | 320 | 26,300 | 320 |
2019-11-21 | 321 | 327 | 317 | 323 | 41,900 | 323 |
2019-11-20 | 333 | 335 | 322 | 323 | 107,600 | 323 |
2019-11-19 | 315 | 336 | 311 | 333 | 260,100 | 333 |
2019-11-18 | 310 | 322 | 306 | 310 | 174,600 | 310 |
2019-11-15 | 310 | 312 | 303 | 303 | 142,700 | 303 |
2019-11-14 | 346 | 346 | 296 | 311 | 520,700 | 311 |
2019-11-13 | 359 | 360 | 341 | 343 | 148,200 | 343 |
2019-11-12 | 354 | 365 | 352 | 360 | 325,300 | 360 |
2019-11-11 | 390 | 419 | 382 | 396 | 561,900 | 396 |
2019-11-08 | 403 | 423 | 376 | 379 | 882,500 | 379 |
2019-11-07 | 416 | 427 | 381 | 395 | 946,500 | 395 |
2019-11-06 | 434 | 516 | 424 | 424 | 3,649,700 | 424 |
2019-11-05 | 450 | 450 | 450 | 450 | 317,000 | 450 |
2019-11-01 | 330 | 376 | 325 | 370 | 251,000 | 370 |
2019-10-31 | 338 | 339 | 331 | 332 | 13,700 | 332 |
2019-10-30 | 338 | 338 | 318 | 325 | 35,400 | 325 |
2019-10-29 | 344 | 345 | 337 | 340 | 25,900 | 340 |
2019-10-28 | 342 | 349 | 340 | 347 | 42,100 | 347 |
2019-10-25 | 334 | 349 | 329 | 338 | 81,900 | 338 |
2019-10-24 | 318 | 337 | 318 | 337 | 40,100 | 337 |
2019-10-23 | 317 | 330 | 313 | 319 | 54,900 | 319 |
2019-10-21 | 319 | 320 | 312 | 319 | 34,100 | 319 |
2019-10-18 | 305 | 323 | 302 | 322 | 77,300 | 322 |
2019-10-17 | 301 | 305 | 301 | 304 | 10,600 | 304 |
2019-10-16 | 306 | 307 | 302 | 303 | 7,400 | 303 |
2019-10-15 | 299 | 306 | 299 | 302 | 16,200 | 302 |
2019-10-11 | 296 | 299 | 296 | 299 | 2,000 | 299 |
2019-10-10 | 296 | 299 | 295 | 298 | 4,000 | 298 |
2019-10-09 | 297 | 299 | 294 | 294 | 2,200 | 294 |
2019-10-08 | 296 | 300 | 296 | 300 | 2,700 | 300 |
2019-10-07 | 298 | 298 | 292 | 297 | 3,400 | 297 |
2019-10-04 | 293 | 298 | 288 | 298 | 6,100 | 298 |
2019-10-03 | 293 | 298 | 291 | 292 | 4,200 | 292 |
2019-10-02 | 293 | 296 | 293 | 295 | 6,300 | 295 |
2019-10-01 | 293 | 299 | 293 | 295 | 5,600 | 295 |
2019-09-30 | 297 | 298 | 293 | 293 | 10,600 | 293 |
2019-09-27 | 300 | 300 | 296 | 296 | 5,900 | 296 |
2019-09-26 | 299 | 302 | 296 | 297 | 20,200 | 297 |
2019-09-25 | 296 | 296 | 292 | 295 | 20,100 | 295 |
2019-09-24 | 303 | 304 | 298 | 298 | 9,400 | 298 |
2019-09-20 | 299 | 304 | 299 | 302 | 2,900 | 302 |
2019-09-19 | 304 | 312 | 298 | 298 | 40,600 | 298 |
2019-09-18 | 299 | 301 | 298 | 298 | 3,300 | 298 |
2019-09-17 | 302 | 307 | 298 | 299 | 20,600 | 299 |
2019-09-13 | 304 | 304 | 296 | 302 | 15,500 | 302 |
2019-09-12 | 302 | 308 | 300 | 302 | 31,700 | 302 |
2019-09-11 | 295 | 303 | 295 | 297 | 13,900 | 297 |
2019-09-10 | 301 | 315 | 293 | 293 | 29,100 | 293 |
2019-09-09 | 298 | 303 | 298 | 302 | 7,400 | 302 |
2019-09-06 | 309 | 310 | 298 | 298 | 29,400 | 298 |
2019-09-05 | 294 | 303 | 294 | 301 | 20,400 | 301 |
2019-09-04 | 294 | 294 | 285 | 288 | 10,100 | 288 |
2019-09-03 | 304 | 304 | 294 | 294 | 3,500 | 294 |
2019-09-02 | 294 | 307 | 294 | 303 | 55,100 | 303 |
2019-08-30 | 283 | 302 | 282 | 297 | 26,600 | 297 |
2019-08-29 | 282 | 283 | 281 | 282 | 4,000 | 282 |
2019-08-28 | 285 | 286 | 281 | 281 | 3,000 | 281 |
2019-08-27 | 290 | 295 | 285 | 285 | 7,200 | 285 |
2019-08-26 | 290 | 292 | 288 | 288 | 4,500 | 288 |
2019-08-23 | 296 | 300 | 293 | 298 | 1,900 | 298 |
2019-08-22 | 298 | 298 | 289 | 295 | 10,700 | 295 |
2019-08-21 | 294 | 299 | 291 | 298 | 19,800 | 298 |
2019-08-20 | 282 | 314 | 282 | 290 | 67,600 | 290 |
2019-08-19 | 282 | 286 | 281 | 282 | 8,300 | 282 |
2019-08-16 | 277 | 284 | 277 | 277 | 11,700 | 277 |
2019-08-15 | 280 | 284 | 277 | 280 | 14,700 | 280 |
2019-08-14 | 279 | 290 | 278 | 290 | 17,900 | 290 |
2019-08-13 | 287 | 287 | 277 | 277 | 17,400 | 277 |
2019-08-09 | 294 | 294 | 286 | 286 | 9,700 | 286 |
2019-08-08 | 296 | 296 | 285 | 290 | 7,900 | 290 |
2019-08-07 | 290 | 296 | 284 | 294 | 15,300 | 294 |
2019-08-06 | 281 | 292 | 278 | 291 | 17,000 | 291 |
2019-08-05 | 306 | 306 | 288 | 289 | 25,400 | 289 |
2019-08-02 | 310 | 310 | 303 | 307 | 11,100 | 307 |
2019-08-01 | 308 | 314 | 308 | 313 | 3,400 | 313 |
2019-07-31 | 312 | 313 | 310 | 311 | 5,800 | 311 |
2019-07-30 | 312 | 313 | 309 | 309 | 10,600 | 309 |
2019-07-29 | 311 | 327 | 306 | 311 | 69,100 | 311 |
2019-07-26 | 310 | 318 | 310 | 314 | 20,800 | 314 |
2019-07-25 | 318 | 324 | 310 | 312 | 25,400 | 312 |
2019-07-24 | 324 | 325 | 319 | 319 | 12,300 | 319 |
2019-07-23 | 314 | 319 | 311 | 319 | 20,900 | 319 |
2019-07-22 | 311 | 312 | 306 | 308 | 9,100 | 308 |
2019-07-19 | 308 | 312 | 302 | 311 | 10,500 | 311 |
2019-07-18 | 318 | 321 | 300 | 308 | 38,100 | 308 |
2019-07-17 | 322 | 322 | 311 | 318 | 26,000 | 318 |
2019-07-16 | 331 | 344 | 320 | 321 | 136,000 | 321 |
2019-07-12 | 326 | 327 | 307 | 307 | 47,600 | 307 |
2019-07-11 | 320 | 335 | 320 | 330 | 63,900 | 330 |
2019-07-10 | 321 | 325 | 311 | 324 | 45,400 | 324 |
2019-07-09 | 322 | 331 | 316 | 319 | 77,200 | 319 |
2019-07-08 | 346 | 353 | 332 | 332 | 64,300 | 332 |
2019-07-05 | 359 | 359 | 344 | 347 | 101,300 | 347 |
2019-07-04 | 381 | 381 | 350 | 364 | 171,600 | 364 |
2019-07-03 | 356 | 381 | 348 | 381 | 361,100 | 381 |
2019-07-02 | 401 | 426 | 361 | 364 | 2,287,100 | 364 |
2019-07-01 | 280 | 354 | 280 | 354 | 870,900 | 354 |
2019-06-28 | 277 | 277 | 271 | 274 | 10,100 | 274 |
2019-06-27 | 271 | 278 | 271 | 273 | 3,700 | 273 |
2019-06-26 | 273 | 275 | 271 | 271 | 8,600 | 271 |
2019-06-25 | 280 | 280 | 274 | 277 | 4,500 | 277 |
2019-06-24 | 279 | 279 | 266 | 279 | 13,400 | 279 |
2019-06-21 | 280 | 287 | 273 | 277 | 33,000 | 277 |
2019-06-20 | 271 | 282 | 270 | 280 | 31,200 | 280 |
2019-06-19 | 270 | 280 | 265 | 271 | 34,700 | 271 |
2019-06-18 | 276 | 276 | 268 | 269 | 7,900 | 269 |
2019-06-17 | 279 | 279 | 274 | 276 | 5,400 | 276 |
2019-06-14 | 269 | 278 | 269 | 275 | 8,000 | 275 |
2019-06-13 | 280 | 280 | 266 | 274 | 19,000 | 274 |
2019-06-12 | 282 | 282 | 277 | 282 | 7,800 | 282 |
2019-06-11 | 276 | 282 | 276 | 281 | 6,100 | 281 |
2019-06-10 | 276 | 280 | 275 | 276 | 6,800 | 276 |
2019-06-07 | 280 | 280 | 274 | 276 | 8,700 | 276 |
2019-06-06 | 289 | 289 | 276 | 280 | 9,400 | 280 |
2019-06-05 | 283 | 283 | 274 | 281 | 24,400 | 281 |
2019-06-04 | 266 | 320 | 263 | 277 | 183,600 | 277 |
2019-06-03 | 281 | 286 | 258 | 265 | 33,700 | 265 |
2019-05-31 | 286 | 291 | 284 | 284 | 6,800 | 284 |
2019-05-30 | 281 | 289 | 281 | 285 | 9,900 | 285 |
2019-05-29 | 295 | 295 | 282 | 286 | 10,100 | 286 |
2019-05-28 | 299 | 299 | 293 | 295 | 4,000 | 295 |
2019-05-27 | 294 | 299 | 293 | 299 | 4,400 | 299 |
2019-05-24 | 285 | 297 | 283 | 290 | 12,900 | 290 |
2019-05-23 | 293 | 293 | 285 | 289 | 10,500 | 289 |
2019-05-22 | 289 | 292 | 286 | 290 | 4,700 | 290 |
2019-05-21 | 291 | 291 | 281 | 289 | 20,200 | 289 |
2019-05-20 | 296 | 301 | 293 | 299 | 6,100 | 299 |
2019-05-17 | 287 | 300 | 287 | 297 | 4,700 | 297 |
2019-05-16 | 296 | 296 | 282 | 288 | 12,400 | 288 |
2019-05-15 | 288 | 308 | 288 | 300 | 8,900 | 300 |
2019-05-14 | 291 | 298 | 278 | 288 | 25,500 | 288 |
2019-05-13 | 312 | 319 | 305 | 305 | 11,000 | 305 |
2019-05-10 | 313 | 317 | 311 | 311 | 7,200 | 311 |
2019-05-09 | 313 | 319 | 312 | 314 | 7,900 | 314 |
2019-05-08 | 317 | 318 | 312 | 315 | 19,700 | 315 |
2019-05-07 | 317 | 322 | 317 | 320 | 1,200 | 320 |
2019-04-26 | 317 | 321 | 317 | 318 | 7,300 | 318 |
2019-04-25 | 318 | 322 | 316 | 321 | 6,200 | 321 |
2019-04-24 | 328 | 328 | 315 | 318 | 20,200 | 318 |
2019-04-23 | 329 | 329 | 324 | 325 | 12,100 | 325 |
2019-04-22 | 330 | 330 | 322 | 327 | 23,400 | 327 |
2019-04-19 | 313 | 331 | 313 | 327 | 50,100 | 327 |
2019-04-18 | 315 | 318 | 312 | 312 | 8,700 | 312 |
2019-04-17 | 317 | 318 | 314 | 316 | 12,200 | 316 |
2019-04-16 | 321 | 321 | 314 | 316 | 5,500 | 316 |
2019-04-15 | 317 | 324 | 313 | 315 | 19,500 | 315 |
2019-04-12 | 320 | 323 | 318 | 323 | 3,900 | 323 |
2019-04-11 | 322 | 328 | 322 | 323 | 12,900 | 323 |
2019-04-10 | 323 | 325 | 320 | 322 | 5,200 | 322 |
2019-04-09 | 324 | 324 | 318 | 319 | 7,100 | 319 |
2019-04-08 | 318 | 324 | 318 | 323 | 3,900 | 323 |
2019-04-05 | 322 | 322 | 310 | 320 | 20,000 | 320 |
2019-04-04 | 314 | 325 | 312 | 322 | 16,700 | 322 |
2019-04-03 | 302 | 315 | 302 | 312 | 11,800 | 312 |
2019-04-02 | 305 | 309 | 300 | 303 | 8,200 | 303 |
2019-04-01 | 303 | 319 | 302 | 304 | 24,200 | 304 |
2019-03-29 | 306 | 310 | 288 | 298 | 44,900 | 298 |
2019-03-28 | 316 | 317 | 306 | 306 | 10,300 | 306 |
2019-03-27 | 310 | 318 | 310 | 317 | 7,800 | 317 |
2019-03-26 | 315 | 322 | 310 | 315 | 18,900 | 315 |
2019-03-25 | 320 | 321 | 308 | 308 | 27,200 | 308 |
2019-03-22 | 336 | 337 | 325 | 328 | 26,300 | 328 |
2019-03-20 | 340 | 340 | 334 | 336 | 10,900 | 336 |
2019-03-19 | 342 | 342 | 336 | 336 | 4,400 | 336 |
2019-03-18 | 334 | 344 | 334 | 340 | 12,300 | 340 |
2019-03-15 | 344 | 344 | 335 | 335 | 12,000 | 335 |
2019-03-14 | 347 | 347 | 336 | 337 | 12,400 | 337 |
2019-03-13 | 347 | 347 | 336 | 347 | 9,100 | 347 |
2019-03-12 | 340 | 352 | 339 | 347 | 19,200 | 347 |
2019-03-11 | 333 | 337 | 328 | 337 | 24,600 | 337 |
2019-03-08 | 343 | 343 | 327 | 331 | 55,400 | 331 |
2019-03-07 | 367 | 367 | 349 | 349 | 74,600 | 349 |
2019-03-06 | 341 | 410 | 341 | 371 | 229,800 | 371 |
2019-03-05 | 347 | 350 | 339 | 346 | 17,600 | 346 |
2019-03-04 | 336 | 350 | 335 | 349 | 22,700 | 349 |
2019-03-01 | 333 | 343 | 332 | 336 | 11,700 | 336 |
2019-02-28 | 338 | 339 | 334 | 334 | 11,800 | 334 |
2019-02-27 | 339 | 345 | 339 | 343 | 7,900 | 343 |
2019-02-26 | 349 | 355 | 339 | 340 | 21,400 | 340 |
2019-02-25 | 333 | 345 | 333 | 344 | 20,800 | 344 |
2019-02-22 | 345 | 345 | 330 | 333 | 44,600 | 333 |
2019-02-21 | 357 | 359 | 350 | 350 | 26,600 | 350 |
2019-02-20 | 363 | 364 | 355 | 355 | 18,900 | 355 |
2019-02-19 | 363 | 369 | 359 | 359 | 37,100 | 359 |
2019-02-18 | 366 | 376 | 353 | 371 | 34,800 | 371 |
2019-02-15 | 360 | 367 | 336 | 367 | 74,800 | 367 |
2019-02-14 | 371 | 379 | 351 | 368 | 120,900 | 368 |
2019-02-13 | 395 | 418 | 375 | 411 | 255,500 | 411 |
2019-02-12 | 369 | 394 | 360 | 371 | 40,900 | 371 |
2019-02-08 | 384 | 388 | 367 | 371 | 40,200 | 371 |
2019-02-07 | 401 | 403 | 381 | 393 | 48,700 | 393 |
2019-02-06 | 380 | 403 | 372 | 398 | 92,200 | 398 |
2019-02-05 | 389 | 389 | 371 | 374 | 48,900 | 374 |
2019-02-04 | 368 | 408 | 366 | 375 | 187,100 | 375 |
2019-02-01 | 351 | 370 | 345 | 367 | 29,900 | 367 |
2019-01-31 | 358 | 369 | 337 | 344 | 48,500 | 344 |
2019-01-30 | 387 | 387 | 355 | 355 | 64,200 | 355 |
2019-01-29 | 395 | 396 | 375 | 393 | 55,400 | 393 |
2019-01-28 | 408 | 416 | 394 | 404 | 90,900 | 404 |
2019-01-25 | 382 | 447 | 374 | 413 | 624,300 | 413 |
2019-01-24 | 358 | 387 | 339 | 376 | 130,600 | 376 |
2019-01-23 | 357 | 367 | 355 | 358 | 23,300 | 358 |
2019-01-22 | 340 | 382 | 330 | 356 | 132,300 | 356 |
2019-01-21 | 360 | 360 | 340 | 343 | 96,100 | 343 |
2019-01-18 | 404 | 405 | 360 | 363 | 603,000 | 363 |
2019-01-17 | 278 | 355 | 278 | 355 | 422,300 | 355 |
2019-01-16 | 283 | 291 | 275 | 275 | 60,700 | 275 |
2019-01-15 | 248 | 272 | 248 | 267 | 30,800 | 267 |
2019-01-11 | 250 | 255 | 247 | 251 | 11,500 | 251 |
2019-01-10 | 256 | 258 | 245 | 245 | 14,600 | 245 |
2019-01-09 | 248 | 267 | 245 | 255 | 45,500 | 255 |
2019-01-08 | 240 | 264 | 239 | 248 | 91,200 | 248 |
2019-01-07 | 239 | 241 | 232 | 233 | 19,500 | 233 |
2019-01-04 | 235 | 237 | 221 | 227 | 29,000 | 227 |
分割・併合履歴 : なし