6433 ヒーハイスト(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	105	105	105	105	5,000	105
2010-12-28	106	106	106	106	1,000	106
2010-12-27	107	107	104	107	4,000	107
2010-12-24	106	106	105	105	2,000	105
2010-12-21	109	110	106	110	6,000	110
2010-12-17	109	109	109	109	4,000	109
2010-12-15	109	109	105	106	9,000	106
2010-12-14	106	107	106	107	2,000	107
2010-12-13	107	107	103	107	7,000	107
2010-12-10	108	109	108	109	2,000	109
2010-12-09	102	109	102	109	10,000	109
2010-12-07	103	103	102	102	4,000	102
2010-12-06	107	107	107	107	1,000	107
2010-12-03	107	107	103	107	3,000	107
2010-12-02	104	106	104	106	3,000	106
2010-12-01	101	101	101	101	1,000	101
2010-11-29	103	106	103	106	5,000	106
2010-11-26	103	105	103	105	11,000	105
2010-11-25	102	103	102	103	3,000	103
2010-11-22	100	100	100	100	6,000	100
2010-11-19	97	98	97	98	7,000	98
2010-11-18	96	97	96	97	5,000	97
2010-11-16	96	96	96	96	2,000	96
2010-11-15	94	95	94	95	2,000	95
2010-11-11	97	97	94	95	4,000	95
2010-11-08	95	102	95	102	9,000	102
2010-11-01	94	95	94	95	5,000	95
2010-10-28	92	93	91	91	12,000	91
2010-10-26	97	97	97	97	3,000	97
2010-10-25	96	96	96	96	1,000	96
2010-10-22	92	92	92	92	3,000	92
2010-10-20	96	96	94	96	11,000	96
2010-10-19	98	98	96	96	5,000	96
2010-10-18	96	96	96	96	1,000	96
2010-10-15	95	95	95	95	2,000	95
2010-10-12	96	96	96	96	2,000	96
2010-10-08	98	98	98	98	1,000	98
2010-10-05	98	99	95	95	3,000	95
2010-09-28	96	96	96	96	1,000	96
2010-09-17	101	101	101	101	3,000	101
2010-09-15	97	98	97	98	2,000	98
2010-09-14	95	95	95	95	2,000	95
2010-09-09	100	100	100	100	6,000	100
2010-09-06	99	99	99	99	2,000	99
2010-08-30	100	100	100	100	2,000	100
2010-08-25	97	97	91	91	4,000	91
2010-08-24	95	95	95	95	2,000	95
2010-08-23	99	99	99	99	1,000	99
2010-08-16	95	95	95	95	3,000	95
2010-08-12	99	99	95	95	11,000	95
2010-08-11	105	105	100	100	14,000	100
2010-08-10	104	104	104	104	1,000	104
2010-08-05	103	105	103	105	2,000	105
2010-08-04	103	103	103	103	1,000	103
2010-08-03	105	109	102	102	6,000	102
2010-07-29	105	105	105	105	1,000	105
2010-07-28	105	105	105	105	1,000	105
2010-07-26	105	105	105	105	1,000	105
2010-07-22	101	106	101	106	2,000	106
2010-07-21	103	106	101	106	5,000	106
2010-07-20	102	105	102	105	2,000	105
2010-07-16	104	104	104	104	2,000	104
2010-07-15	102	102	102	102	7,000	102
2010-07-14	100	100	100	100	3,000	100
2010-07-13	100	100	100	100	3,000	100
2010-07-09	101	101	101	101	2,000	101
2010-07-08	100	100	100	100	1,000	100
2010-07-07	100	100	98	98	6,000	98
2010-07-06	101	101	101	101	2,000	101
2010-07-02	98	98	98	98	1,000	98
2010-07-01	98	98	98	98	2,000	98
2010-06-30	98	98	98	98	2,000	98
2010-06-28	98	101	98	101	2,000	101
2010-06-25	98	100	98	100	4,000	100
2010-06-24	101	101	100	100	3,000	100
2010-06-23	100	103	100	103	3,000	103
2010-06-21	100	100	100	100	3,000	100
2010-06-18	97	100	97	100	7,000	100
2010-06-16	102	102	102	102	5,000	102
2010-06-15	100	101	100	101	2,000	101
2010-06-14	96	102	96	102	5,000	102
2010-06-11	95	95	95	95	1,000	95
2010-06-04	96	96	96	96	1,000	96
2010-06-02	93	93	93	93	1,000	93
2010-05-28	92	92	92	92	1,000	92
2010-05-25	96	96	96	96	1,000	96
2010-05-20	92	92	92	92	1,000	92
2010-05-19	95	95	95	95	1,000	95
2010-05-18	98	98	98	98	3,000	98
2010-05-17	102	103	99	99	10,000	99
2010-05-14	101	101	101	101	1,000	101
2010-05-13	101	101	101	101	2,000	101
2010-05-12	106	106	102	102	3,000	102
2010-05-11	106	109	106	106	6,000	106
2010-05-10	105	110	100	110	11,000	110
2010-05-07	113	113	108	109	6,000	109
2010-04-30	124	126	124	126	5,000	126
2010-04-28	122	124	120	124	12,000	124
2010-04-27	120	123	120	121	14,000	121
2010-04-26	112	119	112	119	10,000	119
2010-04-23	104	111	104	107	20,000	107
2010-04-22	101	103	101	103	3,000	103
2010-04-21	101	103	101	103	4,000	103
2010-04-20	103	103	103	103	2,000	103
2010-04-19	103	103	103	103	1,000	103
2010-04-16	104	109	104	109	3,000	109
2010-04-15	113	113	110	111	3,000	111
2010-04-14	109	114	109	114	25,000	114
2010-04-13	107	107	105	107	25,000	107
2010-04-12	99	104	99	104	11,000	104
2010-04-08	96	96	96	96	1,000	96
2010-04-07	97	99	97	99	3,000	99
2010-04-06	98	98	98	98	1,000	98
2010-04-05	99	99	99	99	3,000	99
2010-04-02	95	99	95	99	3,000	99
2010-03-31	97	98	92	92	4,000	92
2010-03-30	92	93	92	93	2,000	93
2010-03-29	93	95	93	93	7,000	93
2010-03-26	91	94	90	93	21,000	93
2010-03-25	88	90	88	90	10,000	90
2010-03-24	90	90	89	89	6,000	89
2010-03-23	87	88	86	88	21,000	88
2010-03-19	87	88	87	88	2,000	88
2010-03-17	91	91	86	86	18,000	86
2010-03-16	88	88	88	88	1,000	88
2010-03-15	85	87	85	87	3,000	87
2010-03-11	85	85	85	85	1,000	85
2010-03-10	85	85	85	85	1,000	85
2010-03-08	83	84	83	84	3,000	84
2010-03-05	85	85	85	85	2,000	85
2010-03-03	85	85	85	85	1,000	85
2010-02-26	85	85	85	85	1,000	85
2010-02-25	86	86	86	86	1,000	86
2010-02-23	85	85	85	85	2,000	85
2010-02-22	84	84	81	82	9,000	82
2010-02-16	88	89	88	88	5,000	88
2010-02-15	83	83	83	83	1,000	83
2010-02-05	85	85	83	83	10,000	83
2010-02-04	88	88	88	88	3,000	88
2010-02-03	89	89	89	89	1,000	89
2010-01-29	89	89	89	89	1,000	89
2010-01-28	88	90	88	90	4,000	90
2010-01-25	87	87	87	87	1,000	87
2010-01-22	87	87	87	87	2,000	87
2010-01-21	86	87	84	87	3,000	87
2010-01-20	86	86	85	85	8,000	85
2010-01-14	86	86	86	86	1,000	86
2010-01-13	85	85	85	85	3,000	85
2010-01-12	86	86	86	86	1,000	86
2010-01-08	86	86	85	85	4,000	85
2010-01-07	87	87	87	87	1,000	87
2010-01-06	87	87	85	85	9,000	85
2010-01-05	87	88	87	88	2,000	88
2010-01-04	86	86	86	86	1,000	86

分割・併合履歴：なし

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31