6433 ヒーハイスト(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 100 | 102 | 100 | 102 | 3,000 | 102 |
| 2008-12-26 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2008-12-25 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-12-24 | 92 | 97 | 92 | 97 | 6,000 | 97 |
| 2008-12-22 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2008-12-18 | 85 | 88 | 85 | 86 | 9,000 | 86 |
| 2008-12-17 | 96 | 96 | 82 | 92 | 8,000 | 92 |
| 2008-12-12 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2008-12-11 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2008-12-10 | 102 | 103 | 102 | 103 | 2,000 | 103 |
| 2008-12-03 | 100 | 103 | 100 | 103 | 5,000 | 103 |
| 2008-12-02 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2008-12-01 | 101 | 102 | 101 | 102 | 2,000 | 102 |
| 2008-11-27 | 100 | 102 | 100 | 100 | 8,000 | 100 |
| 2008-11-25 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2008-11-10 | 112 | 112 | 112 | 112 | 4,000 | 112 |
| 2008-11-07 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2008-11-06 | 104 | 109 | 104 | 109 | 2,000 | 109 |
| 2008-11-05 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2008-11-04 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2008-10-30 | 113 | 116 | 113 | 113 | 6,000 | 113 |
| 2008-10-28 | 95 | 95 | 95 | 95 | 4,000 | 95 |
| 2008-10-27 | 101 | 105 | 95 | 95 | 6,000 | 95 |
| 2008-10-24 | 98 | 98 | 97 | 97 | 2,000 | 97 |
| 2008-10-23 | 96 | 96 | 95 | 95 | 3,000 | 95 |
| 2008-10-21 | 100 | 101 | 96 | 96 | 6,000 | 96 |
| 2008-10-20 | 93 | 93 | 90 | 90 | 14,000 | 90 |
| 2008-10-17 | 98 | 98 | 95 | 95 | 3,000 | 95 |
| 2008-10-16 | 93 | 93 | 93 | 93 | 2,000 | 93 |
| 2008-10-15 | 93 | 108 | 90 | 90 | 26,000 | 90 |
| 2008-10-14 | 98 | 98 | 98 | 98 | 3,000 | 98 |
| 2008-10-10 | 85 | 88 | 85 | 88 | 3,000 | 88 |
| 2008-10-09 | 90 | 92 | 90 | 90 | 4,000 | 90 |
| 2008-10-08 | 90 | 95 | 89 | 90 | 20,000 | 90 |
| 2008-10-07 | 108 | 108 | 90 | 91 | 84,000 | 91 |
| 2008-10-06 | 123 | 123 | 118 | 119 | 5,000 | 119 |
| 2008-10-03 | 130 | 130 | 127 | 128 | 10,000 | 128 |
| 2008-10-02 | 134 | 138 | 130 | 130 | 9,000 | 130 |
| 2008-10-01 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2008-09-30 | 136 | 136 | 131 | 131 | 6,000 | 131 |
| 2008-09-29 | 136 | 138 | 136 | 138 | 4,000 | 138 |
| 2008-09-25 | 139 | 140 | 139 | 140 | 4,000 | 140 |
| 2008-09-24 | 139 | 139 | 134 | 134 | 7,000 | 134 |
| 2008-09-22 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2008-09-19 | 139 | 139 | 138 | 138 | 2,000 | 138 |
| 2008-09-18 | 137 | 140 | 137 | 140 | 2,000 | 140 |
| 2008-09-17 | 134 | 139 | 134 | 139 | 11,000 | 139 |
| 2008-09-16 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2008-09-12 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2008-09-10 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2008-09-05 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2008-09-04 | 145 | 145 | 143 | 143 | 6,000 | 143 |
| 2008-09-02 | 150 | 150 | 145 | 145 | 5,000 | 145 |
| 2008-09-01 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-08-28 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2008-08-26 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-08-25 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2008-08-22 | 151 | 151 | 150 | 150 | 3,000 | 150 |
| 2008-08-15 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2008-08-13 | 158 | 158 | 157 | 157 | 3,000 | 157 |
| 2008-08-12 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2008-08-11 | 156 | 166 | 156 | 166 | 3,000 | 166 |
| 2008-08-08 | 152 | 155 | 151 | 155 | 5,000 | 155 |
| 2008-08-07 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2008-08-06 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2008-08-01 | 155 | 155 | 155 | 155 | 7,000 | 155 |
| 2008-07-30 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2008-07-29 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2008-07-28 | 162 | 164 | 161 | 161 | 5,000 | 161 |
| 2008-07-25 | 171 | 171 | 163 | 169 | 13,000 | 169 |
| 2008-07-24 | 167 | 172 | 167 | 172 | 6,000 | 172 |
| 2008-07-23 | 167 | 172 | 167 | 172 | 6,000 | 172 |
| 2008-07-22 | 165 | 173 | 165 | 173 | 6,000 | 173 |
| 2008-07-18 | 168 | 176 | 164 | 164 | 9,000 | 164 |
| 2008-07-17 | 172 | 177 | 172 | 177 | 6,000 | 177 |
| 2008-07-16 | 171 | 182 | 171 | 181 | 6,000 | 181 |
| 2008-07-15 | 172 | 172 | 167 | 171 | 9,000 | 171 |
| 2008-07-14 | 168 | 173 | 168 | 173 | 4,000 | 173 |
| 2008-07-09 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2008-07-08 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2008-07-03 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2008-07-01 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2008-06-25 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2008-06-24 | 161 | 164 | 161 | 164 | 2,000 | 164 |
| 2008-06-23 | 161 | 161 | 161 | 161 | 8,000 | 161 |
| 2008-06-20 | 171 | 171 | 159 | 164 | 28,000 | 164 |
| 2008-06-19 | 173 | 175 | 173 | 175 | 6,000 | 175 |
| 2008-06-18 | 171 | 177 | 171 | 175 | 8,000 | 175 |
| 2008-06-17 | 170 | 178 | 170 | 178 | 6,000 | 178 |
| 2008-06-16 | 173 | 179 | 173 | 174 | 7,000 | 174 |
| 2008-06-13 | 175 | 180 | 170 | 175 | 8,000 | 175 |
| 2008-06-12 | 178 | 183 | 178 | 182 | 4,000 | 182 |
| 2008-06-11 | 171 | 179 | 165 | 175 | 9,000 | 175 |
| 2008-06-10 | 169 | 182 | 167 | 182 | 6,000 | 182 |
| 2008-06-09 | 170 | 174 | 167 | 174 | 7,000 | 174 |
| 2008-06-06 | 171 | 177 | 171 | 175 | 9,000 | 175 |
| 2008-06-05 | 174 | 179 | 174 | 179 | 6,000 | 179 |
| 2008-06-04 | 175 | 185 | 175 | 179 | 16,000 | 179 |
| 2008-06-03 | 191 | 191 | 180 | 180 | 9,000 | 180 |
| 2008-06-02 | 166 | 193 | 166 | 193 | 15,000 | 193 |
| 2008-05-30 | 163 | 163 | 160 | 160 | 3,000 | 160 |
| 2008-05-26 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2008-05-21 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-05-20 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2008-05-19 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-05-16 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-05-14 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2008-05-13 | 169 | 179 | 169 | 179 | 4,000 | 179 |
| 2008-05-12 | 175 | 175 | 174 | 174 | 2,000 | 174 |
| 2008-05-09 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2008-05-08 | 180 | 181 | 180 | 181 | 3,000 | 181 |
| 2008-05-07 | 175 | 179 | 175 | 179 | 2,000 | 179 |
| 2008-05-01 | 172 | 177 | 172 | 177 | 5,000 | 177 |
| 2008-04-28 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2008-04-25 | 172 | 172 | 172 | 172 | 6,000 | 172 |
| 2008-04-24 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-04-23 | 160 | 170 | 160 | 170 | 3,000 | 170 |
| 2008-04-22 | 165 | 170 | 165 | 170 | 9,000 | 170 |
| 2008-04-18 | 155 | 160 | 155 | 160 | 5,000 | 160 |
| 2008-04-17 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2008-04-15 | 150 | 150 | 148 | 148 | 12,000 | 148 |
| 2008-04-11 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2008-04-10 | 153 | 162 | 153 | 162 | 10,000 | 162 |
| 2008-04-07 | 158 | 158 | 147 | 153 | 7,000 | 153 |
| 2008-04-02 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2008-04-01 | 161 | 161 | 157 | 160 | 9,000 | 160 |
| 2008-03-25 | 162 | 165 | 162 | 165 | 6,000 | 165 |
| 2008-03-24 | 162 | 162 | 160 | 160 | 8,000 | 160 |
| 2008-03-21 | 156 | 162 | 156 | 162 | 2,000 | 162 |
| 2008-03-19 | 160 | 161 | 160 | 161 | 7,000 | 161 |
| 2008-03-17 | 164 | 164 | 155 | 156 | 5,000 | 156 |
| 2008-03-14 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2008-03-12 | 160 | 165 | 160 | 165 | 4,000 | 165 |
| 2008-03-11 | 165 | 166 | 160 | 160 | 7,000 | 160 |
| 2008-03-10 | 165 | 165 | 162 | 162 | 6,000 | 162 |
| 2008-03-03 | 165 | 171 | 164 | 171 | 5,000 | 171 |
| 2008-02-28 | 175 | 175 | 164 | 164 | 25,000 | 164 |
| 2008-02-26 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-02-25 | 172 | 175 | 172 | 175 | 4,000 | 175 |
| 2008-02-22 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2008-02-18 | 162 | 165 | 162 | 165 | 2,000 | 165 |
| 2008-02-15 | 166 | 166 | 165 | 165 | 2,000 | 165 |
| 2008-02-14 | 172 | 173 | 166 | 166 | 7,000 | 166 |
| 2008-02-13 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2008-02-12 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2008-02-08 | 166 | 166 | 165 | 165 | 4,000 | 165 |
| 2008-02-07 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2008-01-28 | 171 | 171 | 170 | 170 | 3,000 | 170 |
| 2008-01-25 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2008-01-23 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2008-01-22 | 152 | 153 | 152 | 152 | 4,000 | 152 |
| 2008-01-21 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-01-18 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2008-01-17 | 150 | 155 | 150 | 155 | 13,000 | 155 |
| 2008-01-16 | 160 | 160 | 151 | 155 | 14,000 | 155 |
| 2008-01-15 | 163 | 168 | 163 | 168 | 2,000 | 168 |
| 2008-01-11 | 166 | 166 | 163 | 165 | 14,000 | 165 |
| 2008-01-10 | 165 | 166 | 165 | 166 | 5,000 | 166 |
| 2008-01-09 | 170 | 170 | 163 | 170 | 10,000 | 170 |
| 2008-01-08 | 178 | 178 | 172 | 172 | 9,000 | 172 |
| 2008-01-07 | 183 | 183 | 181 | 182 | 15,000 | 182 |
| 2008-01-04 | 189 | 189 | 189 | 189 | 1,000 | 189 |
分割・併合履歴 ： なし