6433 ヒーハイスト(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 86 | 86 | 86 | 86 | 1,000 | 86 |
| 2009-12-29 | 85 | 85 | 85 | 85 | 3,000 | 85 |
| 2009-12-28 | 85 | 85 | 84 | 85 | 11,000 | 85 |
| 2009-12-25 | 87 | 87 | 84 | 84 | 6,000 | 84 |
| 2009-12-22 | 86 | 87 | 86 | 87 | 2,000 | 87 |
| 2009-12-17 | 87 | 90 | 85 | 90 | 8,000 | 90 |
| 2009-12-16 | 85 | 88 | 85 | 88 | 4,000 | 88 |
| 2009-12-15 | 92 | 92 | 85 | 85 | 7,000 | 85 |
| 2009-12-14 | 87 | 89 | 84 | 89 | 25,000 | 89 |
| 2009-12-11 | 95 | 95 | 91 | 91 | 8,000 | 91 |
| 2009-12-10 | 98 | 109 | 89 | 96 | 54,000 | 96 |
| 2009-12-09 | 89 | 114 | 89 | 114 | 13,000 | 114 |
| 2009-12-07 | 89 | 89 | 87 | 87 | 2,000 | 87 |
| 2009-12-04 | 89 | 89 | 89 | 89 | 2,000 | 89 |
| 2009-11-30 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2009-11-25 | 89 | 89 | 89 | 89 | 6,000 | 89 |
| 2009-11-24 | 85 | 85 | 85 | 85 | 5,000 | 85 |
| 2009-11-20 | 80 | 81 | 80 | 80 | 3,000 | 80 |
| 2009-11-17 | 86 | 89 | 86 | 89 | 3,000 | 89 |
| 2009-11-16 | 86 | 89 | 85 | 89 | 5,000 | 89 |
| 2009-11-13 | 94 | 94 | 94 | 94 | 2,000 | 94 |
| 2009-11-12 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2009-11-11 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2009-11-04 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2009-10-30 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2009-10-27 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2009-10-26 | 94 | 95 | 94 | 95 | 2,000 | 95 |
| 2009-10-19 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-10-14 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2009-10-13 | 87 | 95 | 87 | 95 | 2,000 | 95 |
| 2009-10-07 | 93 | 96 | 93 | 96 | 3,000 | 96 |
| 2009-10-02 | 97 | 98 | 97 | 98 | 2,000 | 98 |
| 2009-10-01 | 98 | 98 | 95 | 95 | 10,000 | 95 |
| 2009-09-25 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2009-09-16 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2009-09-15 | 97 | 97 | 97 | 97 | 3,000 | 97 |
| 2009-09-11 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2009-09-10 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-09-09 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-09-07 | 102 | 102 | 101 | 101 | 3,000 | 101 |
| 2009-09-04 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-09-03 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-08-31 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-08-28 | 99 | 102 | 99 | 102 | 7,000 | 102 |
| 2009-08-27 | 102 | 102 | 100 | 100 | 4,000 | 100 |
| 2009-08-26 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-08-25 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2009-08-24 | 98 | 99 | 98 | 99 | 3,000 | 99 |
| 2009-08-21 | 97 | 97 | 96 | 96 | 2,000 | 96 |
| 2009-08-19 | 98 | 98 | 97 | 97 | 4,000 | 97 |
| 2009-08-18 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2009-08-12 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2009-08-11 | 100 | 100 | 98 | 98 | 10,000 | 98 |
| 2009-08-04 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-08-03 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-07-31 | 102 | 102 | 101 | 102 | 6,000 | 102 |
| 2009-07-29 | 100 | 101 | 100 | 101 | 2,000 | 101 |
| 2009-07-27 | 100 | 101 | 100 | 101 | 7,000 | 101 |
| 2009-07-22 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-07-16 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-07-15 | 101 | 101 | 101 | 101 | 3,000 | 101 |
| 2009-07-13 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2009-07-08 | 100 | 100 | 98 | 100 | 7,000 | 100 |
| 2009-07-07 | 104 | 104 | 104 | 104 | 2,000 | 104 |
| 2009-07-03 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-07-02 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2009-07-01 | 101 | 105 | 101 | 105 | 4,000 | 105 |
| 2009-06-30 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2009-06-29 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2009-06-25 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2009-06-22 | 101 | 101 | 100 | 100 | 2,000 | 100 |
| 2009-06-17 | 100 | 104 | 100 | 104 | 4,000 | 104 |
| 2009-06-16 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-06-15 | 103 | 103 | 102 | 102 | 4,000 | 102 |
| 2009-06-12 | 100 | 103 | 98 | 103 | 4,000 | 103 |
| 2009-06-11 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-06-10 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2009-06-09 | 99 | 99 | 98 | 98 | 4,000 | 98 |
| 2009-06-08 | 98 | 99 | 98 | 99 | 4,000 | 99 |
| 2009-06-05 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2009-06-04 | 95 | 95 | 95 | 95 | 5,000 | 95 |
| 2009-06-03 | 95 | 95 | 95 | 95 | 8,000 | 95 |
| 2009-06-01 | 95 | 98 | 91 | 98 | 12,000 | 98 |
| 2009-05-29 | 91 | 95 | 91 | 93 | 8,000 | 93 |
| 2009-05-28 | 92 | 96 | 92 | 96 | 11,000 | 96 |
| 2009-05-27 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2009-05-25 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2009-05-20 | 99 | 99 | 94 | 95 | 4,000 | 95 |
| 2009-05-18 | 93 | 96 | 93 | 96 | 7,000 | 96 |
| 2009-05-15 | 96 | 104 | 96 | 104 | 6,000 | 104 |
| 2009-05-14 | 94 | 94 | 91 | 91 | 6,000 | 91 |
| 2009-05-07 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2009-05-01 | 94 | 94 | 93 | 93 | 4,000 | 93 |
| 2009-04-27 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-04-22 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-04-21 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2009-04-20 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-04-17 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-04-16 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2009-04-15 | 96 | 97 | 96 | 96 | 6,000 | 96 |
| 2009-04-10 | 95 | 95 | 94 | 94 | 7,000 | 94 |
| 2009-04-09 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2009-04-08 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2009-04-06 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2009-04-03 | 91 | 91 | 90 | 90 | 6,000 | 90 |
| 2009-04-02 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-03-27 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-03-26 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2009-03-25 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2009-03-24 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2009-03-23 | 87 | 88 | 87 | 88 | 3,000 | 88 |
| 2009-03-17 | 85 | 98 | 85 | 98 | 10,000 | 98 |
| 2009-03-16 | 88 | 92 | 88 | 92 | 7,000 | 92 |
| 2009-03-13 | 82 | 88 | 82 | 88 | 6,000 | 88 |
| 2009-03-11 | 81 | 83 | 81 | 83 | 2,000 | 83 |
| 2009-03-10 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2009-03-09 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2009-03-06 | 81 | 81 | 80 | 81 | 3,000 | 81 |
| 2009-03-04 | 86 | 86 | 86 | 86 | 1,000 | 86 |
| 2009-03-02 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2009-02-27 | 82 | 86 | 82 | 86 | 2,000 | 86 |
| 2009-02-26 | 79 | 79 | 79 | 79 | 2,000 | 79 |
| 2009-02-25 | 84 | 84 | 84 | 84 | 3,000 | 84 |
| 2009-02-24 | 80 | 80 | 80 | 80 | 3,000 | 80 |
| 2009-02-23 | 79 | 82 | 79 | 82 | 7,000 | 82 |
| 2009-02-20 | 82 | 85 | 82 | 85 | 2,000 | 85 |
| 2009-02-19 | 83 | 85 | 83 | 85 | 2,000 | 85 |
| 2009-02-18 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2009-02-17 | 84 | 92 | 81 | 92 | 8,000 | 92 |
| 2009-02-13 | 89 | 89 | 89 | 89 | 1,000 | 89 |
| 2009-02-12 | 83 | 83 | 76 | 83 | 10,000 | 83 |
| 2009-02-09 | 87 | 88 | 87 | 87 | 6,000 | 87 |
| 2009-02-05 | 93 | 93 | 88 | 92 | 7,000 | 92 |
| 2009-02-04 | 90 | 93 | 90 | 93 | 2,000 | 93 |
| 2009-02-02 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2009-01-29 | 90 | 97 | 90 | 97 | 10,000 | 97 |
| 2009-01-28 | 92 | 96 | 90 | 91 | 13,000 | 91 |
| 2009-01-27 | 90 | 95 | 90 | 95 | 7,000 | 95 |
| 2009-01-26 | 91 | 91 | 91 | 91 | 3,000 | 91 |
| 2009-01-23 | 92 | 93 | 90 | 93 | 4,000 | 93 |
| 2009-01-22 | 93 | 93 | 93 | 93 | 5,000 | 93 |
| 2009-01-21 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2009-01-16 | 98 | 100 | 98 | 100 | 5,000 | 100 |
| 2009-01-15 | 96 | 96 | 96 | 96 | 3,000 | 96 |
| 2009-01-14 | 97 | 101 | 92 | 101 | 10,000 | 101 |
| 2009-01-09 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-01-07 | 102 | 102 | 102 | 102 | 1,000 | 102 |
分割・併合履歴 ： なし