6433 ヒーハイスト(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	102	102	102	102	3,000	102
2011-12-28	99	99	99	99	1,000	99
2011-12-27	104	104	101	101	3,000	101
2011-12-26	101	106	101	106	2,000	106
2011-12-22	101	101	101	101	1,000	101
2011-12-20	101	103	101	103	9,000	103
2011-12-19	101	101	101	101	1,000	101
2011-12-15	101	101	101	101	7,000	101
2011-12-14	101	103	101	103	4,000	103
2011-12-13	102	102	100	101	10,000	101
2011-12-12	104	104	103	103	19,000	103
2011-12-09	103	103	102	102	9,000	102
2011-12-08	104	104	104	104	5,000	104
2011-12-07	103	104	103	104	11,000	104
2011-12-06	105	105	103	103	9,000	103
2011-12-05	104	105	104	105	7,000	105
2011-12-02	102	104	102	102	7,000	102
2011-11-30	107	107	107	107	1,000	107
2011-11-29	102	104	102	103	4,000	103
2011-11-25	101	102	101	102	7,000	102
2011-11-24	98	98	98	98	1,000	98
2011-11-21	103	103	101	101	2,000	101
2011-11-16	104	108	104	108	3,000	108
2011-11-15	107	107	107	107	10,000	107
2011-11-14	105	105	105	105	8,000	105
2011-11-11	108	108	103	107	10,000	107
2011-11-10	112	112	111	111	2,000	111
2011-11-08	116	116	112	112	11,000	112
2011-11-07	113	114	113	114	4,000	114
2011-11-04	115	115	115	115	6,000	115
2011-11-02	114	116	111	116	26,000	116
2011-10-31	117	118	115	118	21,000	118
2011-10-28	112	112	112	112	12,000	112
2011-10-27	112	112	111	111	7,000	111
2011-10-26	112	112	112	112	5,000	112
2011-10-25	112	112	111	111	6,000	111
2011-10-24	113	115	113	115	6,000	115
2011-10-20	113	113	113	113	1,000	113
2011-10-19	116	116	116	116	1,000	116
2011-10-18	111	116	111	116	7,000	116
2011-10-17	111	111	111	111	3,000	111
2011-10-14	115	115	115	115	2,000	115
2011-10-13	118	118	115	115	2,000	115
2011-10-12	117	118	117	118	5,000	118
2011-10-07	115	115	115	115	5,000	115
2011-10-06	114	114	111	111	3,000	111
2011-10-05	112	117	112	117	13,000	117
2011-10-03	114	114	114	114	1,000	114
2011-09-29	114	115	114	115	4,000	115
2011-09-28	113	118	113	118	2,000	118
2011-09-27	113	113	113	113	8,000	113
2011-09-26	116	116	113	113	8,000	113
2011-09-22	116	116	112	112	2,000	112
2011-09-20	113	113	113	113	1,000	113
2011-09-16	116	116	115	115	3,000	115
2011-09-15	116	116	116	116	1,000	116
2011-09-14	115	115	114	114	7,000	114
2011-09-13	113	113	113	113	1,000	113
2011-09-09	112	112	112	112	1,000	112
2011-09-08	112	112	112	112	2,000	112
2011-09-07	112	112	112	112	1,000	112
2011-09-06	111	111	111	111	3,000	111
2011-09-05	111	111	111	111	4,000	111
2011-09-02	111	111	111	111	9,000	111
2011-09-01	114	114	114	114	1,000	114
2011-08-31	114	114	114	114	2,000	114
2011-08-30	110	110	110	110	16,000	110
2011-08-29	113	113	113	113	2,000	113
2011-08-26	107	108	107	108	2,000	108
2011-08-25	106	109	106	109	18,000	109
2011-08-24	113	113	111	111	3,000	111
2011-08-23	110	111	110	111	2,000	111
2011-08-22	118	118	103	112	41,000	112
2011-08-19	120	120	120	120	2,000	120
2011-08-18	124	124	117	120	13,000	120
2011-08-17	125	125	125	125	7,000	125
2011-08-16	124	125	124	125	2,000	125
2011-08-15	127	129	124	129	6,000	129
2011-08-12	140	155	128	129	53,000	129
2011-08-11	119	134	117	134	21,000	134
2011-08-09	105	105	105	105	1,000	105
2011-08-08	109	109	109	109	2,000	109
2011-08-05	112	112	112	112	2,000	112
2011-08-03	113	113	113	113	4,000	113
2011-08-02	114	115	114	115	2,000	115
2011-08-01	118	118	113	114	6,000	114
2011-07-28	118	118	118	118	1,000	118
2011-07-27	119	119	119	119	1,000	119
2011-07-25	124	124	124	124	1,000	124
2011-07-19	120	120	120	120	1,000	120
2011-07-15	125	125	125	125	1,000	125
2011-07-14	117	120	117	120	10,000	120
2011-07-12	115	115	115	115	2,000	115
2011-07-11	115	115	115	115	1,000	115
2011-07-08	113	113	113	113	1,000	113
2011-07-07	112	117	112	117	6,000	117
2011-07-01	117	117	117	117	1,000	117
2011-06-28	115	115	115	115	2,000	115
2011-06-27	113	113	113	113	1,000	113
2011-06-24	112	112	111	111	3,000	111
2011-06-23	113	113	113	113	4,000	113
2011-06-22	113	115	113	115	2,000	115
2011-06-17	117	120	117	118	6,000	118
2011-06-16	113	118	113	118	2,000	118
2011-06-09	112	112	111	111	4,000	111
2011-06-08	112	112	112	112	1,000	112
2011-06-03	120	120	112	113	9,000	113
2011-06-02	120	120	120	120	1,000	120
2011-05-31	120	120	120	120	10,000	120
2011-05-27	111	111	111	111	1,000	111
2011-05-25	111	111	111	111	1,000	111
2011-05-24	119	121	119	121	11,000	121
2011-05-16	121	121	121	121	1,000	121
2011-05-12	120	120	120	120	1,000	120
2011-05-06	110	110	110	110	4,000	110
2011-05-02	110	110	110	110	4,000	110
2011-04-27	110	110	110	110	1,000	110
2011-04-26	110	110	110	110	6,000	110
2011-04-25	112	112	110	110	3,000	110
2011-04-22	106	113	106	113	3,000	113
2011-04-20	111	111	111	111	2,000	111
2011-04-19	110	110	110	110	5,000	110
2011-04-12	116	116	113	114	3,000	114
2011-04-08	108	108	108	108	1,000	108
2011-04-05	115	115	101	109	15,000	109
2011-04-04	125	125	116	118	6,000	118
2011-04-01	114	124	114	124	13,000	124
2011-03-31	114	114	114	114	1,000	114
2011-03-29	112	112	100	104	6,000	104
2011-03-28	118	118	110	112	10,000	112
2011-03-25	110	121	110	121	2,000	121
2011-03-24	101	113	101	113	20,000	113
2011-03-23	110	110	110	110	1,000	110
2011-03-22	105	110	105	110	2,000	110
2011-03-17	95	101	95	101	7,000	101
2011-03-16	80	95	80	95	36,000	95
2011-03-15	116	116	85	96	45,000	96
2011-03-14	120	126	120	126	39,000	126
2011-03-11	140	142	140	140	13,000	140
2011-03-10	140	140	137	138	11,000	138
2011-03-09	133	140	133	140	15,000	140
2011-03-08	129	132	127	132	7,000	132
2011-03-07	134	134	126	132	21,000	132
2011-03-04	134	134	134	134	1,000	134
2011-03-02	130	130	130	130	3,000	130
2011-03-01	127	130	125	130	32,000	130
2011-02-28	130	133	125	125	47,000	125
2011-02-25	129	138	129	138	11,000	138
2011-02-23	134	134	134	134	1,000	134
2011-02-22	136	136	130	130	44,000	130
2011-02-21	140	140	137	137	5,000	137
2011-02-18	140	148	140	140	10,000	140
2011-02-17	135	139	135	139	5,000	139
2011-02-15	130	135	130	135	3,000	135
2011-02-14	135	135	135	135	1,000	135
2011-02-10	136	136	136	136	2,000	136
2011-02-09	137	137	137	137	4,000	137
2011-02-08	140	140	137	137	6,000	137
2011-02-07	135	135	135	135	1,000	135
2011-02-04	137	138	134	136	16,000	136
2011-02-03	147	147	147	147	2,000	147
2011-02-02	140	148	140	148	5,000	148
2011-02-01	129	129	129	129	1,000	129
2011-01-31	132	132	128	128	13,000	128
2011-01-27	145	145	140	140	10,000	140
2011-01-25	135	145	135	145	19,000	145
2011-01-24	125	135	125	135	13,000	135
2011-01-21	121	136	120	124	35,000	124
2011-01-20	124	124	123	123	5,000	123
2011-01-19	126	126	126	126	1,000	126
2011-01-17	128	128	126	126	8,000	126
2011-01-14	135	137	126	126	17,000	126
2011-01-13	123	135	122	135	32,000	135
2011-01-12	123	125	120	120	8,000	120
2011-01-11	115	120	115	120	8,000	120
2011-01-07	115	115	114	114	6,000	114
2011-01-06	118	120	118	120	2,000	120
2011-01-05	112	115	112	115	3,000	115
2011-01-04	107	110	107	110	5,000	110

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