6433 ヒーハイスト(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2006-12-28 | 390 | 390 | 386 | 386 | 4,000 | 386 |
| 2006-12-27 | 395 | 398 | 390 | 391 | 6,000 | 391 |
| 2006-12-26 | 386 | 390 | 386 | 386 | 18,000 | 386 |
| 2006-12-25 | 392 | 395 | 385 | 390 | 20,000 | 390 |
| 2006-12-22 | 396 | 396 | 387 | 387 | 9,000 | 387 |
| 2006-12-21 | 400 | 404 | 396 | 396 | 19,000 | 396 |
| 2006-12-20 | 398 | 400 | 396 | 400 | 12,000 | 400 |
| 2006-12-19 | 401 | 404 | 398 | 398 | 28,000 | 398 |
| 2006-12-18 | 404 | 404 | 401 | 402 | 8,000 | 402 |
| 2006-12-15 | 395 | 399 | 395 | 399 | 12,000 | 399 |
| 2006-12-14 | 392 | 395 | 385 | 395 | 18,000 | 395 |
| 2006-12-13 | 394 | 394 | 393 | 393 | 4,000 | 393 |
| 2006-12-12 | 392 | 398 | 392 | 396 | 20,000 | 396 |
| 2006-12-11 | 395 | 402 | 395 | 402 | 30,000 | 402 |
| 2006-12-08 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2006-12-07 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2006-12-05 | 397 | 407 | 397 | 407 | 6,000 | 407 |
| 2006-12-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-12-01 | 400 | 401 | 400 | 401 | 4,000 | 401 |
| 2006-11-30 | 401 | 401 | 390 | 390 | 11,000 | 390 |
| 2006-11-29 | 391 | 396 | 391 | 396 | 3,000 | 396 |
| 2006-11-28 | 395 | 395 | 391 | 391 | 3,000 | 391 |
| 2006-11-24 | 398 | 404 | 398 | 404 | 6,000 | 404 |
| 2006-11-22 | 387 | 399 | 387 | 399 | 6,000 | 399 |
| 2006-11-21 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2006-11-20 | 411 | 411 | 395 | 395 | 5,000 | 395 |
| 2006-11-17 | 414 | 414 | 402 | 402 | 4,000 | 402 |
| 2006-11-15 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2006-11-14 | 411 | 411 | 404 | 404 | 6,000 | 404 |
| 2006-11-13 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2006-11-10 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2006-11-09 | 430 | 430 | 411 | 411 | 4,000 | 411 |
| 2006-11-08 | 435 | 435 | 419 | 419 | 4,000 | 419 |
| 2006-11-07 | 410 | 435 | 410 | 435 | 7,000 | 435 |
| 2006-11-06 | 419 | 419 | 410 | 410 | 4,000 | 410 |
| 2006-11-02 | 419 | 420 | 419 | 420 | 4,000 | 420 |
| 2006-11-01 | 414 | 420 | 410 | 420 | 12,000 | 420 |
| 2006-10-31 | 416 | 416 | 410 | 416 | 5,000 | 416 |
| 2006-10-27 | 409 | 418 | 407 | 415 | 21,000 | 415 |
| 2006-10-26 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2006-10-25 | 409 | 409 | 408 | 408 | 8,000 | 408 |
| 2006-10-24 | 403 | 405 | 403 | 403 | 6,000 | 403 |
| 2006-10-23 | 396 | 401 | 396 | 399 | 3,000 | 399 |
| 2006-10-20 | 394 | 398 | 394 | 394 | 4,000 | 394 |
| 2006-10-19 | 387 | 392 | 384 | 387 | 8,000 | 387 |
| 2006-10-18 | 383 | 383 | 377 | 380 | 7,000 | 380 |
| 2006-10-17 | 380 | 380 | 376 | 380 | 8,000 | 380 |
| 2006-10-16 | 375 | 386 | 375 | 386 | 6,000 | 386 |
| 2006-10-13 | 362 | 370 | 362 | 370 | 22,000 | 370 |
| 2006-10-12 | 371 | 371 | 352 | 360 | 32,000 | 360 |
| 2006-10-11 | 381 | 382 | 370 | 370 | 28,000 | 370 |
| 2006-10-10 | 401 | 405 | 380 | 380 | 19,000 | 380 |
| 2006-10-06 | 405 | 410 | 400 | 400 | 19,000 | 400 |
| 2006-10-05 | 408 | 410 | 407 | 410 | 5,000 | 410 |
| 2006-10-04 | 408 | 410 | 408 | 409 | 4,000 | 409 |
| 2006-10-03 | 416 | 416 | 411 | 411 | 6,000 | 411 |
| 2006-10-02 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2006-09-29 | 409 | 418 | 409 | 418 | 2,000 | 418 |
| 2006-09-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2006-09-25 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2006-09-22 | 415 | 421 | 415 | 421 | 10,000 | 421 |
| 2006-09-21 | 412 | 422 | 412 | 415 | 8,000 | 415 |
| 2006-09-20 | 402 | 419 | 400 | 410 | 20,000 | 410 |
| 2006-09-19 | 407 | 409 | 406 | 406 | 8,000 | 406 |
| 2006-09-15 | 410 | 410 | 398 | 400 | 38,000 | 400 |
| 2006-09-14 | 414 | 418 | 413 | 418 | 3,000 | 418 |
| 2006-09-13 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2006-09-12 | 420 | 423 | 408 | 423 | 12,000 | 423 |
| 2006-09-11 | 421 | 430 | 421 | 425 | 4,000 | 425 |
| 2006-09-08 | 418 | 426 | 418 | 426 | 5,000 | 426 |
| 2006-09-07 | 416 | 422 | 416 | 422 | 2,000 | 422 |
| 2006-09-06 | 420 | 420 | 419 | 419 | 6,000 | 419 |
| 2006-09-05 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2006-09-04 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2006-09-01 | 415 | 425 | 415 | 425 | 7,000 | 425 |
| 2006-08-31 | 414 | 414 | 410 | 411 | 11,000 | 411 |
| 2006-08-30 | 417 | 417 | 414 | 414 | 10,000 | 414 |
| 2006-08-29 | 422 | 422 | 422 | 422 | 6,000 | 422 |
| 2006-08-28 | 425 | 428 | 423 | 423 | 3,000 | 423 |
| 2006-08-25 | 439 | 440 | 426 | 426 | 11,000 | 426 |
| 2006-08-24 | 440 | 444 | 432 | 444 | 7,000 | 444 |
| 2006-08-23 | 431 | 440 | 431 | 440 | 9,000 | 440 |
| 2006-08-22 | 426 | 430 | 426 | 430 | 4,000 | 430 |
| 2006-08-21 | 422 | 422 | 420 | 420 | 6,000 | 420 |
| 2006-08-18 | 425 | 425 | 419 | 424 | 16,000 | 424 |
| 2006-08-17 | 421 | 429 | 420 | 425 | 14,000 | 425 |
| 2006-08-16 | 416 | 425 | 416 | 425 | 9,000 | 425 |
| 2006-08-15 | 415 | 415 | 410 | 410 | 5,000 | 410 |
| 2006-08-14 | 430 | 430 | 400 | 409 | 28,000 | 409 |
| 2006-08-11 | 423 | 425 | 423 | 425 | 3,000 | 425 |
| 2006-08-10 | 421 | 425 | 421 | 425 | 8,000 | 425 |
| 2006-08-09 | 426 | 430 | 425 | 430 | 4,000 | 430 |
| 2006-08-08 | 425 | 430 | 420 | 430 | 11,000 | 430 |
| 2006-08-07 | 431 | 435 | 426 | 435 | 9,000 | 435 |
| 2006-08-04 | 436 | 436 | 435 | 435 | 4,000 | 435 |
| 2006-08-03 | 435 | 436 | 435 | 436 | 8,000 | 436 |
| 2006-08-02 | 434 | 440 | 434 | 440 | 3,000 | 440 |
| 2006-08-01 | 432 | 432 | 431 | 431 | 4,000 | 431 |
| 2006-07-31 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-07-28 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-07-27 | 433 | 442 | 430 | 430 | 16,000 | 430 |
| 2006-07-26 | 430 | 433 | 430 | 433 | 3,000 | 433 |
| 2006-07-25 | 435 | 440 | 435 | 440 | 6,000 | 440 |
| 2006-07-24 | 439 | 440 | 430 | 440 | 8,000 | 440 |
| 2006-07-21 | 430 | 454 | 430 | 454 | 20,000 | 454 |
| 2006-07-20 | 460 | 470 | 460 | 470 | 3,000 | 470 |
| 2006-07-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-07-18 | 458 | 458 | 455 | 455 | 7,000 | 455 |
| 2006-07-14 | 482 | 482 | 478 | 478 | 6,000 | 478 |
| 2006-07-13 | 482 | 482 | 481 | 482 | 5,000 | 482 |
| 2006-07-12 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 2006-07-11 | 489 | 489 | 488 | 488 | 2,000 | 488 |
| 2006-07-05 | 498 | 500 | 493 | 493 | 9,000 | 493 |
| 2006-07-04 | 520 | 525 | 494 | 498 | 39,000 | 498 |
| 2006-07-03 | 512 | 515 | 512 | 515 | 2,000 | 515 |
| 2006-06-30 | 499 | 510 | 499 | 510 | 7,000 | 510 |
| 2006-06-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2006-06-28 | 486 | 489 | 486 | 489 | 7,000 | 489 |
| 2006-06-27 | 485 | 485 | 483 | 483 | 2,000 | 483 |
| 2006-06-26 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2006-06-23 | 487 | 489 | 485 | 489 | 4,000 | 489 |
| 2006-06-22 | 486 | 486 | 480 | 480 | 9,000 | 480 |
| 2006-06-21 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2006-06-20 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2006-06-19 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2006-06-16 | 502 | 502 | 492 | 500 | 13,000 | 500 |
| 2006-06-15 | 482 | 495 | 480 | 485 | 10,000 | 485 |
| 2006-06-14 | 477 | 480 | 477 | 480 | 2,000 | 480 |
| 2006-06-13 | 473 | 474 | 473 | 474 | 2,000 | 474 |
| 2006-06-12 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2006-06-09 | 480 | 480 | 465 | 465 | 3,000 | 465 |
| 2006-06-08 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 2006-06-07 | 465 | 470 | 462 | 462 | 11,000 | 462 |
| 2006-06-06 | 472 | 472 | 461 | 461 | 5,000 | 461 |
| 2006-06-05 | 481 | 481 | 476 | 476 | 8,000 | 476 |
| 2006-06-02 | 488 | 490 | 470 | 480 | 13,000 | 480 |
| 2006-06-01 | 508 | 520 | 507 | 520 | 10,000 | 520 |
| 2006-05-31 | 522 | 522 | 504 | 507 | 12,000 | 507 |
| 2006-05-30 | 525 | 526 | 525 | 525 | 5,000 | 525 |
| 2006-05-29 | 530 | 530 | 530 | 530 | 19,000 | 530 |
| 2006-05-26 | 535 | 554 | 535 | 537 | 9,000 | 537 |
| 2006-05-25 | 550 | 550 | 533 | 533 | 12,000 | 533 |
| 2006-05-23 | 537 | 567 | 537 | 567 | 12,000 | 567 |
| 2006-05-22 | 570 | 570 | 565 | 565 | 5,000 | 565 |
| 2006-05-19 | 549 | 565 | 549 | 565 | 4,000 | 565 |
| 2006-05-18 | 560 | 560 | 549 | 550 | 16,000 | 550 |
| 2006-05-17 | 555 | 575 | 555 | 560 | 10,000 | 560 |
| 2006-05-16 | 577 | 577 | 555 | 555 | 15,000 | 555 |
| 2006-05-15 | 581 | 581 | 576 | 580 | 6,000 | 580 |
| 2006-05-12 | 581 | 587 | 580 | 587 | 11,000 | 587 |
| 2006-05-11 | 583 | 585 | 583 | 584 | 4,000 | 584 |
| 2006-05-10 | 603 | 603 | 585 | 585 | 7,000 | 585 |
| 2006-05-08 | 609 | 609 | 605 | 605 | 2,000 | 605 |
| 2006-05-02 | 586 | 592 | 582 | 592 | 8,000 | 592 |
| 2006-05-01 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2006-04-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-04-27 | 593 | 593 | 593 | 593 | 2,000 | 593 |
| 2006-04-26 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2006-04-25 | 585 | 585 | 582 | 582 | 3,000 | 582 |
| 2006-04-24 | 600 | 600 | 585 | 585 | 3,000 | 585 |
| 2006-04-21 | 598 | 608 | 595 | 595 | 5,000 | 595 |
| 2006-04-20 | 596 | 597 | 589 | 592 | 19,000 | 592 |
| 2006-04-19 | 610 | 610 | 595 | 595 | 8,000 | 595 |
| 2006-04-18 | 600 | 600 | 596 | 596 | 3,000 | 596 |
| 2006-04-17 | 601 | 601 | 595 | 595 | 12,000 | 595 |
| 2006-04-14 | 606 | 606 | 602 | 602 | 4,000 | 602 |
| 2006-04-13 | 611 | 611 | 600 | 609 | 33,000 | 609 |
| 2006-04-12 | 617 | 617 | 608 | 608 | 8,000 | 608 |
| 2006-04-11 | 622 | 622 | 609 | 611 | 18,000 | 611 |
| 2006-04-10 | 630 | 630 | 621 | 621 | 4,000 | 621 |
| 2006-04-07 | 629 | 629 | 625 | 628 | 5,000 | 628 |
| 2006-04-06 | 630 | 630 | 620 | 620 | 27,000 | 620 |
| 2006-04-05 | 625 | 648 | 625 | 625 | 27,000 | 625 |
| 2006-04-04 | 611 | 624 | 611 | 620 | 21,000 | 620 |
| 2006-04-03 | 610 | 610 | 603 | 610 | 14,000 | 610 |
| 2006-03-31 | 605 | 613 | 602 | 610 | 10,000 | 610 |
| 2006-03-30 | 615 | 615 | 610 | 610 | 10,000 | 610 |
| 2006-03-29 | 600 | 613 | 600 | 613 | 2,000 | 613 |
| 2006-03-28 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 2006-03-27 | 613 | 614 | 612 | 612 | 19,000 | 612 |
| 2006-03-24 | 609 | 610 | 600 | 610 | 20,000 | 610 |
| 2006-03-23 | 612 | 612 | 609 | 609 | 8,000 | 609 |
| 2006-03-22 | 617 | 617 | 610 | 610 | 2,000 | 610 |
| 2006-03-20 | 612 | 612 | 610 | 610 | 4,000 | 610 |
| 2006-03-17 | 601 | 601 | 599 | 600 | 7,000 | 600 |
| 2006-03-16 | 600 | 608 | 600 | 608 | 6,000 | 608 |
| 2006-03-15 | 605 | 619 | 605 | 619 | 13,000 | 619 |
| 2006-03-14 | 606 | 606 | 605 | 605 | 3,000 | 605 |
| 2006-03-13 | 605 | 605 | 596 | 596 | 5,000 | 596 |
| 2006-03-10 | 594 | 594 | 594 | 594 | 3,000 | 594 |
| 2006-03-09 | 600 | 609 | 600 | 609 | 7,000 | 609 |
| 2006-03-08 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 2006-03-07 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2006-03-06 | 602 | 610 | 601 | 610 | 5,000 | 610 |
| 2006-03-03 | 626 | 626 | 620 | 620 | 4,000 | 620 |
| 2006-03-02 | 629 | 635 | 625 | 626 | 13,000 | 626 |
| 2006-03-01 | 625 | 625 | 612 | 620 | 13,000 | 620 |
| 2006-02-28 | 616 | 635 | 616 | 630 | 13,000 | 630 |
| 2006-02-27 | 625 | 634 | 618 | 618 | 10,000 | 618 |
| 2006-02-24 | 590 | 615 | 590 | 615 | 7,000 | 615 |
| 2006-02-23 | 580 | 600 | 580 | 600 | 5,000 | 600 |
| 2006-02-22 | 583 | 583 | 580 | 580 | 4,000 | 580 |
| 2006-02-21 | 580 | 595 | 580 | 595 | 18,000 | 595 |
| 2006-02-20 | 580 | 590 | 571 | 590 | 22,000 | 590 |
| 2006-02-17 | 609 | 609 | 596 | 596 | 9,000 | 596 |
| 2006-02-16 | 622 | 622 | 601 | 606 | 5,000 | 606 |
| 2006-02-15 | 624 | 624 | 612 | 612 | 11,000 | 612 |
| 2006-02-14 | 626 | 626 | 601 | 615 | 24,000 | 615 |
| 2006-02-13 | 613 | 614 | 602 | 605 | 18,000 | 605 |
| 2006-02-10 | 640 | 640 | 621 | 621 | 5,000 | 621 |
| 2006-02-09 | 644 | 644 | 635 | 643 | 5,000 | 643 |
| 2006-02-08 | 641 | 641 | 636 | 636 | 8,000 | 636 |
| 2006-02-07 | 640 | 645 | 640 | 645 | 12,000 | 645 |
| 2006-02-06 | 670 | 670 | 646 | 667 | 13,000 | 667 |
| 2006-02-03 | 654 | 670 | 646 | 665 | 25,000 | 665 |
| 2006-02-02 | 645 | 664 | 645 | 655 | 23,000 | 655 |
| 2006-02-01 | 650 | 654 | 639 | 639 | 8,000 | 639 |
| 2006-01-31 | 640 | 654 | 638 | 650 | 26,000 | 650 |
| 2006-01-30 | 646 | 646 | 635 | 640 | 30,000 | 640 |
| 2006-01-27 | 635 | 647 | 631 | 631 | 9,000 | 631 |
| 2006-01-26 | 639 | 640 | 620 | 620 | 13,000 | 620 |
| 2006-01-25 | 617 | 633 | 616 | 633 | 13,000 | 633 |
| 2006-01-24 | 590 | 619 | 590 | 619 | 22,000 | 619 |
| 2006-01-23 | 590 | 600 | 587 | 590 | 32,000 | 590 |
| 2006-01-20 | 606 | 624 | 605 | 605 | 51,000 | 605 |
| 2006-01-19 | 579 | 610 | 579 | 599 | 76,000 | 599 |
| 2006-01-18 | 610 | 631 | 581 | 620 | 94,000 | 620 |
| 2006-01-17 | 647 | 647 | 625 | 627 | 72,000 | 627 |
| 2006-01-16 | 676 | 676 | 660 | 660 | 37,000 | 660 |
| 2006-01-13 | 679 | 679 | 675 | 675 | 13,000 | 675 |
| 2006-01-12 | 676 | 681 | 670 | 675 | 11,000 | 675 |
| 2006-01-11 | 676 | 681 | 666 | 666 | 36,000 | 666 |
| 2006-01-10 | 679 | 679 | 662 | 675 | 20,000 | 675 |
| 2006-01-06 | 643 | 659 | 643 | 659 | 33,000 | 659 |
| 2006-01-05 | 653 | 653 | 637 | 637 | 12,000 | 637 |
| 2006-01-04 | 659 | 659 | 638 | 640 | 14,000 | 640 |
分割・併合履歴 ： なし