6433 ヒーハイスト(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 256 | 256 | 247 | 249 | 36,000 | 249 |
| 2014-12-29 | 253 | 256 | 252 | 253 | 17,000 | 253 |
| 2014-12-26 | 246 | 252 | 246 | 251 | 24,000 | 251 |
| 2014-12-25 | 246 | 248 | 246 | 247 | 22,000 | 247 |
| 2014-12-24 | 250 | 253 | 246 | 250 | 57,000 | 250 |
| 2014-12-22 | 257 | 259 | 254 | 254 | 22,000 | 254 |
| 2014-12-19 | 258 | 267 | 253 | 258 | 62,000 | 258 |
| 2014-12-18 | 258 | 258 | 250 | 251 | 38,000 | 251 |
| 2014-12-17 | 250 | 252 | 247 | 250 | 35,000 | 250 |
| 2014-12-16 | 261 | 261 | 244 | 250 | 63,000 | 250 |
| 2014-12-15 | 267 | 267 | 261 | 261 | 35,000 | 261 |
| 2014-12-12 | 280 | 280 | 273 | 273 | 21,000 | 273 |
| 2014-12-11 | 280 | 280 | 273 | 279 | 38,000 | 279 |
| 2014-12-10 | 283 | 284 | 276 | 280 | 140,000 | 280 |
| 2014-12-09 | 282 | 284 | 280 | 283 | 132,000 | 283 |
| 2014-12-08 | 282 | 283 | 278 | 278 | 28,000 | 278 |
| 2014-12-05 | 273 | 279 | 271 | 279 | 46,000 | 279 |
| 2014-12-04 | 280 | 280 | 273 | 274 | 39,000 | 274 |
| 2014-12-03 | 286 | 287 | 279 | 279 | 41,000 | 279 |
| 2014-12-02 | 285 | 285 | 281 | 285 | 25,000 | 285 |
| 2014-12-01 | 288 | 288 | 281 | 283 | 45,000 | 283 |
| 2014-11-28 | 287 | 300 | 284 | 288 | 100,000 | 288 |
| 2014-11-27 | 342 | 342 | 288 | 295 | 626,000 | 295 |
| 2014-11-26 | 268 | 270 | 268 | 270 | 12,000 | 270 |
| 2014-11-25 | 267 | 267 | 263 | 264 | 15,000 | 264 |
| 2014-11-21 | 261 | 261 | 256 | 261 | 23,000 | 261 |
| 2014-11-20 | 270 | 270 | 258 | 258 | 28,000 | 258 |
| 2014-11-19 | 271 | 272 | 269 | 270 | 17,000 | 270 |
| 2014-11-18 | 268 | 270 | 266 | 270 | 29,000 | 270 |
| 2014-11-17 | 271 | 277 | 268 | 268 | 74,000 | 268 |
| 2014-11-14 | 270 | 271 | 259 | 262 | 95,000 | 262 |
| 2014-11-13 | 288 | 293 | 286 | 286 | 35,000 | 286 |
| 2014-11-12 | 284 | 298 | 284 | 286 | 67,000 | 286 |
| 2014-11-11 | 291 | 291 | 283 | 283 | 25,000 | 283 |
| 2014-11-10 | 278 | 286 | 278 | 286 | 29,000 | 286 |
| 2014-11-07 | 286 | 286 | 277 | 280 | 25,000 | 280 |
| 2014-11-06 | 290 | 290 | 285 | 285 | 40,000 | 285 |
| 2014-11-05 | 279 | 294 | 275 | 287 | 80,000 | 287 |
| 2014-11-04 | 288 | 288 | 275 | 279 | 53,000 | 279 |
| 2014-10-31 | 280 | 293 | 278 | 283 | 71,000 | 283 |
| 2014-10-30 | 274 | 284 | 271 | 279 | 73,000 | 279 |
| 2014-10-29 | 260 | 274 | 260 | 274 | 51,000 | 274 |
| 2014-10-28 | 258 | 259 | 252 | 259 | 17,000 | 259 |
| 2014-10-27 | 252 | 262 | 252 | 259 | 16,000 | 259 |
| 2014-10-24 | 259 | 259 | 252 | 252 | 10,000 | 252 |
| 2014-10-23 | 253 | 257 | 252 | 253 | 35,000 | 253 |
| 2014-10-22 | 259 | 269 | 256 | 261 | 39,000 | 261 |
| 2014-10-21 | 256 | 260 | 252 | 252 | 28,000 | 252 |
| 2014-10-20 | 255 | 256 | 253 | 256 | 28,000 | 256 |
| 2014-10-17 | 247 | 248 | 241 | 241 | 27,000 | 241 |
| 2014-10-16 | 251 | 251 | 244 | 244 | 41,000 | 244 |
| 2014-10-15 | 251 | 255 | 247 | 252 | 38,000 | 252 |
| 2014-10-14 | 252 | 254 | 248 | 251 | 61,000 | 251 |
| 2014-10-10 | 261 | 265 | 254 | 256 | 110,000 | 256 |
| 2014-10-09 | 290 | 290 | 269 | 269 | 84,000 | 269 |
| 2014-10-08 | 295 | 295 | 286 | 287 | 96,000 | 287 |
| 2014-10-07 | 296 | 304 | 296 | 298 | 85,000 | 298 |
| 2014-10-06 | 296 | 300 | 294 | 299 | 47,000 | 299 |
| 2014-10-03 | 291 | 295 | 291 | 295 | 42,000 | 295 |
| 2014-10-02 | 296 | 301 | 293 | 293 | 138,000 | 293 |
| 2014-10-01 | 318 | 326 | 305 | 312 | 263,000 | 312 |
| 2014-09-30 | 315 | 325 | 307 | 312 | 131,000 | 312 |
| 2014-09-29 | 317 | 318 | 309 | 315 | 108,000 | 315 |
| 2014-09-26 | 320 | 333 | 307 | 312 | 432,000 | 312 |
| 2014-09-25 | 291 | 338 | 291 | 327 | 887,000 | 327 |
| 2014-09-24 | 294 | 294 | 287 | 288 | 31,000 | 288 |
| 2014-09-22 | 305 | 305 | 293 | 294 | 31,000 | 294 |
| 2014-09-19 | 300 | 303 | 299 | 301 | 31,000 | 301 |
| 2014-09-18 | 306 | 306 | 297 | 297 | 40,000 | 297 |
| 2014-09-17 | 305 | 307 | 300 | 301 | 36,000 | 301 |
| 2014-09-16 | 304 | 308 | 301 | 305 | 18,000 | 305 |
| 2014-09-12 | 305 | 306 | 301 | 306 | 19,000 | 306 |
| 2014-09-11 | 303 | 306 | 301 | 301 | 24,000 | 301 |
| 2014-09-10 | 306 | 306 | 301 | 305 | 34,000 | 305 |
| 2014-09-09 | 302 | 306 | 297 | 305 | 30,000 | 305 |
| 2014-09-08 | 298 | 303 | 288 | 302 | 53,000 | 302 |
| 2014-09-05 | 301 | 302 | 285 | 292 | 53,000 | 292 |
| 2014-09-04 | 301 | 306 | 301 | 301 | 17,000 | 301 |
| 2014-09-03 | 301 | 303 | 301 | 302 | 43,000 | 302 |
| 2014-09-02 | 310 | 310 | 301 | 306 | 52,000 | 306 |
| 2014-09-01 | 318 | 325 | 316 | 316 | 69,000 | 316 |
| 2014-08-29 | 313 | 317 | 309 | 317 | 82,000 | 317 |
| 2014-08-28 | 300 | 313 | 299 | 313 | 91,000 | 313 |
| 2014-08-27 | 302 | 302 | 290 | 294 | 52,000 | 294 |
| 2014-08-26 | 312 | 313 | 297 | 297 | 108,000 | 297 |
| 2014-08-25 | 288 | 314 | 288 | 302 | 181,000 | 302 |
| 2014-08-22 | 284 | 289 | 284 | 288 | 27,000 | 288 |
| 2014-08-21 | 292 | 292 | 284 | 284 | 30,000 | 284 |
| 2014-08-20 | 284 | 296 | 283 | 288 | 50,000 | 288 |
| 2014-08-19 | 285 | 292 | 285 | 285 | 34,000 | 285 |
| 2014-08-18 | 284 | 284 | 281 | 282 | 31,000 | 282 |
| 2014-08-15 | 282 | 291 | 281 | 283 | 70,000 | 283 |
| 2014-08-14 | 282 | 295 | 282 | 287 | 78,000 | 287 |
| 2014-08-13 | 277 | 293 | 269 | 279 | 103,000 | 279 |
| 2014-08-12 | 270 | 276 | 265 | 269 | 70,000 | 269 |
| 2014-08-11 | 271 | 282 | 268 | 268 | 79,000 | 268 |
| 2014-08-08 | 261 | 263 | 253 | 255 | 104,000 | 255 |
| 2014-08-07 | 280 | 286 | 265 | 271 | 87,000 | 271 |
| 2014-08-06 | 299 | 300 | 285 | 285 | 77,000 | 285 |
| 2014-08-05 | 306 | 309 | 291 | 291 | 112,000 | 291 |
| 2014-08-04 | 311 | 312 | 303 | 306 | 75,000 | 306 |
| 2014-08-01 | 316 | 325 | 312 | 313 | 194,000 | 313 |
| 2014-07-31 | 325 | 349 | 316 | 330 | 712,000 | 330 |
| 2014-07-30 | 322 | 330 | 322 | 329 | 100,000 | 329 |
| 2014-07-29 | 343 | 343 | 322 | 322 | 222,000 | 322 |
| 2014-07-28 | 360 | 360 | 335 | 339 | 274,000 | 339 |
| 2014-07-25 | 373 | 386 | 359 | 359 | 1,024,000 | 359 |
| 2014-07-24 | 340 | 364 | 326 | 350 | 1,057,000 | 350 |
| 2014-07-23 | 288 | 332 | 288 | 316 | 664,000 | 316 |
| 2014-07-22 | 295 | 299 | 286 | 289 | 87,000 | 289 |
| 2014-07-18 | 293 | 301 | 290 | 295 | 71,000 | 295 |
| 2014-07-17 | 297 | 308 | 297 | 305 | 72,000 | 305 |
| 2014-07-16 | 298 | 302 | 294 | 295 | 36,000 | 295 |
| 2014-07-15 | 304 | 304 | 298 | 299 | 34,000 | 299 |
| 2014-07-14 | 311 | 311 | 298 | 301 | 67,000 | 301 |
| 2014-07-11 | 298 | 311 | 293 | 303 | 112,000 | 303 |
| 2014-07-10 | 316 | 330 | 303 | 306 | 146,000 | 306 |
| 2014-07-09 | 339 | 339 | 303 | 315 | 161,000 | 315 |
| 2014-07-08 | 332 | 338 | 329 | 331 | 81,000 | 331 |
| 2014-07-07 | 323 | 334 | 321 | 330 | 67,000 | 330 |
| 2014-07-04 | 338 | 344 | 325 | 327 | 256,000 | 327 |
| 2014-07-03 | 335 | 368 | 335 | 342 | 821,000 | 342 |
| 2014-07-02 | 336 | 338 | 325 | 330 | 277,000 | 330 |
| 2014-07-01 | 305 | 329 | 300 | 328 | 372,000 | 328 |
| 2014-06-30 | 301 | 307 | 296 | 302 | 113,000 | 302 |
| 2014-06-27 | 302 | 308 | 296 | 297 | 134,000 | 297 |
| 2014-06-26 | 325 | 325 | 302 | 318 | 264,000 | 318 |
| 2014-06-25 | 332 | 334 | 322 | 323 | 219,000 | 323 |
| 2014-06-24 | 342 | 345 | 327 | 335 | 319,000 | 335 |
| 2014-06-23 | 332 | 348 | 325 | 337 | 531,000 | 337 |
| 2014-06-20 | 348 | 358 | 340 | 340 | 365,000 | 340 |
| 2014-06-19 | 356 | 371 | 352 | 353 | 1,196,000 | 353 |
| 2014-06-18 | 360 | 420 | 337 | 380 | 2,022,000 | 380 |
| 2014-06-17 | 376 | 378 | 335 | 368 | 1,513,000 | 368 |
| 2014-06-16 | 335 | 385 | 320 | 383 | 4,077,000 | 383 |
| 2014-06-13 | 286 | 322 | 281 | 309 | 774,000 | 309 |
| 2014-06-12 | 326 | 326 | 293 | 294 | 853,000 | 294 |
| 2014-06-11 | 332 | 360 | 327 | 334 | 2,842,000 | 334 |
| 2014-06-10 | 266 | 334 | 266 | 319 | 2,842,000 | 319 |
| 2014-06-09 | 265 | 300 | 262 | 265 | 636,000 | 265 |
| 2014-06-06 | 284 | 290 | 247 | 261 | 868,000 | 261 |
| 2014-06-05 | 215 | 285 | 215 | 275 | 2,263,000 | 275 |
| 2014-06-04 | 205 | 216 | 200 | 205 | 135,000 | 205 |
| 2014-06-03 | 214 | 214 | 200 | 203 | 42,000 | 203 |
| 2014-06-02 | 206 | 209 | 200 | 203 | 57,000 | 203 |
| 2014-05-30 | 207 | 217 | 204 | 205 | 93,000 | 205 |
| 2014-05-29 | 201 | 218 | 201 | 206 | 170,000 | 206 |
| 2014-05-28 | 195 | 202 | 193 | 201 | 29,000 | 201 |
| 2014-05-27 | 200 | 205 | 193 | 194 | 36,000 | 194 |
| 2014-05-26 | 194 | 200 | 191 | 200 | 40,000 | 200 |
| 2014-05-23 | 188 | 199 | 186 | 190 | 91,000 | 190 |
| 2014-05-22 | 180 | 195 | 179 | 191 | 124,000 | 191 |
| 2014-05-21 | 177 | 177 | 171 | 175 | 33,000 | 175 |
| 2014-05-20 | 182 | 182 | 178 | 180 | 15,000 | 180 |
| 2014-05-19 | 190 | 190 | 175 | 175 | 53,000 | 175 |
| 2014-05-16 | 196 | 196 | 190 | 191 | 29,000 | 191 |
| 2014-05-15 | 201 | 202 | 196 | 202 | 31,000 | 202 |
| 2014-05-14 | 200 | 204 | 199 | 202 | 34,000 | 202 |
| 2014-05-13 | 206 | 206 | 200 | 202 | 56,000 | 202 |
| 2014-05-12 | 211 | 217 | 198 | 203 | 107,000 | 203 |
| 2014-05-09 | 224 | 224 | 223 | 223 | 5,000 | 223 |
| 2014-05-08 | 228 | 228 | 220 | 220 | 18,000 | 220 |
| 2014-05-07 | 227 | 230 | 221 | 225 | 56,000 | 225 |
| 2014-05-02 | 231 | 249 | 224 | 231 | 558,000 | 231 |
| 2014-05-01 | 208 | 240 | 208 | 223 | 399,000 | 223 |
| 2014-04-30 | 205 | 205 | 200 | 200 | 17,000 | 200 |
| 2014-04-28 | 207 | 207 | 203 | 203 | 21,000 | 203 |
| 2014-04-25 | 216 | 216 | 210 | 211 | 9,000 | 211 |
| 2014-04-24 | 217 | 220 | 211 | 216 | 30,000 | 216 |
| 2014-04-23 | 217 | 217 | 207 | 209 | 36,000 | 209 |
| 2014-04-22 | 220 | 220 | 218 | 218 | 10,000 | 218 |
| 2014-04-21 | 225 | 225 | 220 | 220 | 20,000 | 220 |
| 2014-04-18 | 213 | 225 | 213 | 217 | 53,000 | 217 |
| 2014-04-17 | 211 | 232 | 210 | 216 | 69,000 | 216 |
| 2014-04-16 | 206 | 213 | 201 | 209 | 33,000 | 209 |
| 2014-04-15 | 216 | 220 | 199 | 206 | 48,000 | 206 |
| 2014-04-14 | 214 | 216 | 210 | 213 | 33,000 | 213 |
| 2014-04-11 | 213 | 232 | 200 | 222 | 62,000 | 222 |
| 2014-04-10 | 220 | 225 | 215 | 216 | 69,000 | 216 |
| 2014-04-09 | 220 | 222 | 216 | 216 | 40,000 | 216 |
| 2014-04-08 | 221 | 223 | 221 | 222 | 41,000 | 222 |
| 2014-04-07 | 235 | 235 | 223 | 228 | 50,000 | 228 |
| 2014-04-04 | 237 | 243 | 235 | 237 | 91,000 | 237 |
| 2014-04-03 | 231 | 250 | 227 | 249 | 230,000 | 249 |
| 2014-04-02 | 216 | 223 | 216 | 220 | 48,000 | 220 |
| 2014-04-01 | 224 | 224 | 212 | 215 | 91,000 | 215 |
| 2014-03-31 | 222 | 224 | 216 | 218 | 94,000 | 218 |
| 2014-03-28 | 218 | 225 | 215 | 222 | 99,000 | 222 |
| 2014-03-27 | 220 | 220 | 206 | 210 | 240,000 | 210 |
| 2014-03-26 | 273 | 273 | 224 | 224 | 336,000 | 224 |
| 2014-03-25 | 285 | 287 | 264 | 265 | 243,000 | 265 |
| 2014-03-24 | 263 | 283 | 256 | 280 | 191,000 | 280 |
| 2014-03-20 | 277 | 278 | 249 | 258 | 176,000 | 258 |
| 2014-03-19 | 292 | 292 | 271 | 278 | 156,000 | 278 |
| 2014-03-18 | 300 | 311 | 290 | 297 | 287,000 | 297 |
| 2014-03-17 | 271 | 306 | 271 | 283 | 533,000 | 283 |
| 2014-03-14 | 262 | 277 | 261 | 271 | 210,000 | 271 |
| 2014-03-13 | 287 | 312 | 280 | 284 | 487,000 | 284 |
| 2014-03-12 | 292 | 292 | 277 | 280 | 113,000 | 280 |
| 2014-03-11 | 298 | 301 | 289 | 292 | 132,000 | 292 |
| 2014-03-10 | 314 | 320 | 296 | 302 | 236,000 | 302 |
| 2014-03-07 | 316 | 350 | 309 | 314 | 927,000 | 314 |
| 2014-03-06 | 282 | 368 | 275 | 324 | 3,194,000 | 324 |
| 2014-03-05 | 294 | 330 | 287 | 298 | 759,000 | 298 |
| 2014-03-04 | 307 | 308 | 271 | 286 | 557,000 | 286 |
| 2014-03-03 | 359 | 359 | 303 | 315 | 1,401,000 | 315 |
| 2014-02-28 | 328 | 382 | 322 | 335 | 5,544,000 | 335 |
| 2014-02-27 | 250 | 312 | 242 | 304 | 2,826,000 | 304 |
| 2014-02-26 | 262 | 277 | 232 | 232 | 275,000 | 232 |
| 2014-02-25 | 281 | 325 | 253 | 270 | 1,114,000 | 270 |
| 2014-02-24 | 225 | 293 | 220 | 281 | 2,173,000 | 281 |
| 2014-02-21 | 232 | 244 | 215 | 220 | 1,022,000 | 220 |
| 2014-02-20 | 193 | 248 | 192 | 248 | 1,433,000 | 248 |
| 2014-02-19 | 187 | 209 | 183 | 198 | 151,000 | 198 |
| 2014-02-18 | 179 | 194 | 179 | 192 | 54,000 | 192 |
| 2014-02-17 | 174 | 181 | 174 | 176 | 26,000 | 176 |
| 2014-02-14 | 179 | 184 | 172 | 177 | 36,000 | 177 |
| 2014-02-13 | 185 | 186 | 179 | 179 | 14,000 | 179 |
| 2014-02-12 | 186 | 191 | 180 | 188 | 27,000 | 188 |
| 2014-02-10 | 186 | 196 | 183 | 185 | 50,000 | 185 |
| 2014-02-07 | 180 | 204 | 180 | 184 | 142,000 | 184 |
| 2014-02-06 | 173 | 183 | 171 | 177 | 21,000 | 177 |
| 2014-02-05 | 170 | 175 | 168 | 168 | 36,000 | 168 |
| 2014-02-04 | 176 | 176 | 164 | 167 | 60,000 | 167 |
| 2014-02-03 | 213 | 213 | 187 | 187 | 46,000 | 187 |
| 2014-01-31 | 215 | 216 | 210 | 213 | 32,000 | 213 |
| 2014-01-30 | 222 | 222 | 213 | 219 | 26,000 | 219 |
| 2014-01-29 | 217 | 226 | 217 | 226 | 29,000 | 226 |
| 2014-01-28 | 214 | 218 | 212 | 212 | 23,000 | 212 |
| 2014-01-27 | 223 | 223 | 211 | 211 | 52,000 | 211 |
| 2014-01-24 | 233 | 238 | 231 | 231 | 26,000 | 231 |
| 2014-01-23 | 243 | 243 | 232 | 233 | 51,000 | 233 |
| 2014-01-22 | 246 | 246 | 235 | 243 | 45,000 | 243 |
| 2014-01-21 | 242 | 261 | 238 | 246 | 159,000 | 246 |
| 2014-01-20 | 231 | 296 | 222 | 258 | 752,000 | 258 |
| 2014-01-17 | 244 | 248 | 230 | 235 | 141,000 | 235 |
| 2014-01-16 | 276 | 276 | 242 | 249 | 359,000 | 249 |
| 2014-01-15 | 347 | 356 | 255 | 268 | 1,624,000 | 268 |
| 2014-01-14 | 282 | 282 | 275 | 282 | 520,000 | 282 |
| 2014-01-10 | 157 | 202 | 157 | 202 | 382,000 | 202 |
| 2014-01-09 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2014-01-08 | 152 | 152 | 151 | 152 | 8,000 | 152 |
| 2014-01-07 | 151 | 152 | 151 | 152 | 4,000 | 152 |
| 2014-01-06 | 146 | 150 | 146 | 150 | 6,000 | 150 |
分割・併合履歴 ： なし