6433 ヒーハイスト(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 197 | 199 | 197 | 197 | 12,000 | 197 |
| 2015-12-29 | 188 | 193 | 188 | 193 | 6,000 | 193 |
| 2015-12-28 | 186 | 188 | 178 | 188 | 29,000 | 188 |
| 2015-12-25 | 185 | 186 | 182 | 183 | 27,000 | 183 |
| 2015-12-24 | 192 | 193 | 184 | 186 | 38,000 | 186 |
| 2015-12-22 | 197 | 197 | 193 | 193 | 41,000 | 193 |
| 2015-12-21 | 202 | 202 | 196 | 196 | 16,000 | 196 |
| 2015-12-18 | 203 | 204 | 201 | 201 | 12,000 | 201 |
| 2015-12-17 | 202 | 208 | 199 | 199 | 8,000 | 199 |
| 2015-12-16 | 202 | 202 | 197 | 197 | 13,000 | 197 |
| 2015-12-15 | 207 | 207 | 195 | 196 | 28,000 | 196 |
| 2015-12-14 | 218 | 218 | 204 | 205 | 25,000 | 205 |
| 2015-12-11 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2015-12-10 | 210 | 222 | 205 | 222 | 29,000 | 222 |
| 2015-12-09 | 222 | 222 | 199 | 218 | 52,000 | 218 |
| 2015-12-08 | 221 | 225 | 221 | 222 | 6,000 | 222 |
| 2015-12-07 | 220 | 222 | 220 | 220 | 7,000 | 220 |
| 2015-12-04 | 215 | 220 | 215 | 220 | 13,000 | 220 |
| 2015-12-03 | 220 | 221 | 212 | 216 | 28,000 | 216 |
| 2015-12-02 | 223 | 223 | 216 | 221 | 5,000 | 221 |
| 2015-12-01 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2015-11-30 | 232 | 232 | 222 | 222 | 19,000 | 222 |
| 2015-11-27 | 222 | 228 | 222 | 222 | 7,000 | 222 |
| 2015-11-26 | 229 | 236 | 222 | 222 | 106,000 | 222 |
| 2015-11-25 | 211 | 230 | 209 | 225 | 92,000 | 225 |
| 2015-11-24 | 213 | 213 | 209 | 209 | 15,000 | 209 |
| 2015-11-20 | 208 | 215 | 203 | 207 | 47,000 | 207 |
| 2015-11-19 | 204 | 211 | 203 | 203 | 136,000 | 203 |
| 2015-11-18 | 203 | 213 | 203 | 211 | 111,000 | 211 |
| 2015-11-17 | 206 | 206 | 204 | 204 | 7,000 | 204 |
| 2015-11-16 | 209 | 209 | 200 | 209 | 12,000 | 209 |
| 2015-11-13 | 213 | 215 | 199 | 210 | 44,000 | 210 |
| 2015-11-12 | 226 | 228 | 212 | 213 | 78,000 | 213 |
| 2015-11-11 | 208 | 220 | 206 | 214 | 46,000 | 214 |
| 2015-11-10 | 197 | 203 | 196 | 197 | 41,000 | 197 |
| 2015-11-09 | 195 | 197 | 190 | 197 | 19,000 | 197 |
| 2015-11-06 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2015-11-05 | 192 | 193 | 190 | 192 | 14,000 | 192 |
| 2015-11-04 | 187 | 189 | 185 | 188 | 10,000 | 188 |
| 2015-11-02 | 189 | 189 | 188 | 188 | 4,000 | 188 |
| 2015-10-30 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2015-10-29 | 186 | 188 | 185 | 186 | 9,000 | 186 |
| 2015-10-28 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2015-10-27 | 186 | 187 | 183 | 187 | 9,000 | 187 |
| 2015-10-26 | 186 | 187 | 186 | 187 | 3,000 | 187 |
| 2015-10-23 | 185 | 189 | 185 | 185 | 14,000 | 185 |
| 2015-10-22 | 183 | 184 | 183 | 184 | 14,000 | 184 |
| 2015-10-21 | 178 | 189 | 178 | 184 | 11,000 | 184 |
| 2015-10-20 | 177 | 184 | 177 | 181 | 52,000 | 181 |
| 2015-10-19 | 182 | 182 | 180 | 180 | 5,000 | 180 |
| 2015-10-16 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2015-10-15 | 181 | 181 | 181 | 181 | 8,000 | 181 |
| 2015-10-14 | 184 | 184 | 181 | 181 | 7,000 | 181 |
| 2015-10-13 | 183 | 184 | 183 | 184 | 3,000 | 184 |
| 2015-10-09 | 185 | 185 | 179 | 182 | 24,000 | 182 |
| 2015-10-08 | 183 | 189 | 183 | 189 | 5,000 | 189 |
| 2015-10-07 | 181 | 182 | 178 | 180 | 20,000 | 180 |
| 2015-10-06 | 176 | 180 | 176 | 177 | 19,000 | 177 |
| 2015-10-05 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2015-10-02 | 175 | 175 | 170 | 170 | 3,000 | 170 |
| 2015-10-01 | 169 | 171 | 168 | 171 | 6,000 | 171 |
| 2015-09-30 | 172 | 172 | 168 | 169 | 7,000 | 169 |
| 2015-09-29 | 170 | 172 | 170 | 172 | 24,000 | 172 |
| 2015-09-28 | 180 | 182 | 180 | 180 | 12,000 | 180 |
| 2015-09-25 | 172 | 175 | 172 | 175 | 24,000 | 175 |
| 2015-09-18 | 178 | 180 | 177 | 180 | 6,000 | 180 |
| 2015-09-17 | 179 | 181 | 179 | 181 | 9,000 | 181 |
| 2015-09-16 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2015-09-15 | 175 | 176 | 174 | 174 | 7,000 | 174 |
| 2015-09-14 | 177 | 178 | 174 | 175 | 13,000 | 175 |
| 2015-09-11 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2015-09-10 | 176 | 176 | 173 | 173 | 2,000 | 173 |
| 2015-09-09 | 170 | 178 | 170 | 178 | 5,000 | 178 |
| 2015-09-08 | 166 | 169 | 166 | 166 | 7,000 | 166 |
| 2015-09-07 | 168 | 169 | 164 | 166 | 23,000 | 166 |
| 2015-09-04 | 180 | 180 | 167 | 169 | 23,000 | 169 |
| 2015-09-02 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2015-09-01 | 187 | 187 | 182 | 184 | 16,000 | 184 |
| 2015-08-31 | 189 | 192 | 189 | 192 | 7,000 | 192 |
| 2015-08-28 | 190 | 194 | 190 | 193 | 9,000 | 193 |
| 2015-08-27 | 185 | 190 | 180 | 184 | 22,000 | 184 |
| 2015-08-26 | 166 | 175 | 164 | 174 | 49,000 | 174 |
| 2015-08-25 | 183 | 185 | 157 | 157 | 68,000 | 157 |
| 2015-08-24 | 210 | 210 | 185 | 186 | 63,000 | 186 |
| 2015-08-21 | 226 | 226 | 218 | 218 | 25,000 | 218 |
| 2015-08-20 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2015-08-19 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2015-08-18 | 224 | 228 | 224 | 228 | 11,000 | 228 |
| 2015-08-17 | 226 | 226 | 224 | 224 | 4,000 | 224 |
| 2015-08-14 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2015-08-13 | 230 | 230 | 227 | 228 | 7,000 | 228 |
| 2015-08-12 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2015-08-11 | 240 | 240 | 228 | 233 | 30,000 | 233 |
| 2015-08-10 | 236 | 245 | 233 | 241 | 63,000 | 241 |
| 2015-08-07 | 238 | 238 | 235 | 236 | 4,000 | 236 |
| 2015-08-06 | 242 | 242 | 234 | 236 | 5,000 | 236 |
| 2015-08-05 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2015-08-04 | 241 | 241 | 234 | 234 | 12,000 | 234 |
| 2015-08-03 | 243 | 243 | 234 | 234 | 9,000 | 234 |
| 2015-07-31 | 238 | 243 | 238 | 243 | 5,000 | 243 |
| 2015-07-30 | 249 | 249 | 238 | 238 | 10,000 | 238 |
| 2015-07-29 | 236 | 237 | 235 | 235 | 8,000 | 235 |
| 2015-07-28 | 235 | 235 | 231 | 233 | 7,000 | 233 |
| 2015-07-27 | 240 | 240 | 237 | 237 | 4,000 | 237 |
| 2015-07-24 | 243 | 243 | 240 | 240 | 5,000 | 240 |
| 2015-07-23 | 240 | 245 | 240 | 245 | 10,000 | 245 |
| 2015-07-22 | 243 | 243 | 239 | 243 | 10,000 | 243 |
| 2015-07-21 | 241 | 243 | 241 | 243 | 11,000 | 243 |
| 2015-07-17 | 240 | 240 | 235 | 239 | 10,000 | 239 |
| 2015-07-16 | 234 | 239 | 234 | 239 | 13,000 | 239 |
| 2015-07-15 | 235 | 237 | 234 | 234 | 5,000 | 234 |
| 2015-07-14 | 230 | 235 | 230 | 234 | 7,000 | 234 |
| 2015-07-13 | 227 | 228 | 227 | 227 | 8,000 | 227 |
| 2015-07-10 | 226 | 227 | 226 | 227 | 4,000 | 227 |
| 2015-07-09 | 218 | 223 | 216 | 223 | 39,000 | 223 |
| 2015-07-08 | 237 | 238 | 225 | 226 | 27,000 | 226 |
| 2015-07-07 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2015-07-06 | 240 | 241 | 237 | 239 | 18,000 | 239 |
| 2015-07-03 | 242 | 247 | 241 | 247 | 14,000 | 247 |
| 2015-07-02 | 247 | 248 | 246 | 246 | 5,000 | 246 |
| 2015-07-01 | 245 | 250 | 241 | 250 | 17,000 | 250 |
| 2015-06-30 | 238 | 240 | 232 | 240 | 24,000 | 240 |
| 2015-06-29 | 246 | 246 | 236 | 239 | 25,000 | 239 |
| 2015-06-26 | 254 | 254 | 247 | 247 | 13,000 | 247 |
| 2015-06-25 | 248 | 253 | 247 | 250 | 34,000 | 250 |
| 2015-06-24 | 255 | 263 | 249 | 250 | 65,000 | 250 |
| 2015-06-23 | 265 | 274 | 252 | 255 | 192,000 | 255 |
| 2015-06-22 | 244 | 266 | 244 | 265 | 194,000 | 265 |
| 2015-06-19 | 246 | 246 | 240 | 244 | 11,000 | 244 |
| 2015-06-18 | 242 | 249 | 240 | 246 | 48,000 | 246 |
| 2015-06-17 | 238 | 245 | 238 | 245 | 24,000 | 245 |
| 2015-06-16 | 240 | 240 | 238 | 238 | 18,000 | 238 |
| 2015-06-15 | 239 | 243 | 239 | 240 | 41,000 | 240 |
| 2015-06-12 | 235 | 239 | 235 | 239 | 7,000 | 239 |
| 2015-06-11 | 235 | 237 | 234 | 234 | 10,000 | 234 |
| 2015-06-10 | 235 | 236 | 235 | 236 | 3,000 | 236 |
| 2015-06-09 | 242 | 242 | 235 | 235 | 12,000 | 235 |
| 2015-06-08 | 243 | 243 | 239 | 239 | 10,000 | 239 |
| 2015-06-05 | 242 | 245 | 242 | 243 | 17,000 | 243 |
| 2015-06-04 | 245 | 248 | 245 | 248 | 11,000 | 248 |
| 2015-06-03 | 244 | 244 | 243 | 244 | 8,000 | 244 |
| 2015-06-02 | 243 | 243 | 241 | 243 | 15,000 | 243 |
| 2015-06-01 | 239 | 239 | 232 | 238 | 17,000 | 238 |
| 2015-05-29 | 236 | 239 | 236 | 237 | 18,000 | 237 |
| 2015-05-28 | 242 | 242 | 237 | 238 | 13,000 | 238 |
| 2015-05-27 | 236 | 243 | 236 | 239 | 27,000 | 239 |
| 2015-05-26 | 233 | 235 | 232 | 235 | 33,000 | 235 |
| 2015-05-25 | 236 | 236 | 230 | 234 | 11,000 | 234 |
| 2015-05-22 | 231 | 236 | 230 | 236 | 13,000 | 236 |
| 2015-05-21 | 228 | 230 | 226 | 230 | 13,000 | 230 |
| 2015-05-20 | 231 | 231 | 230 | 230 | 8,000 | 230 |
| 2015-05-19 | 235 | 235 | 229 | 229 | 16,000 | 229 |
| 2015-05-18 | 232 | 236 | 231 | 232 | 37,000 | 232 |
| 2015-05-15 | 240 | 285 | 237 | 240 | 255,000 | 240 |
| 2015-05-14 | 235 | 235 | 232 | 232 | 7,000 | 232 |
| 2015-05-13 | 231 | 237 | 231 | 234 | 12,000 | 234 |
| 2015-05-12 | 228 | 230 | 228 | 230 | 10,000 | 230 |
| 2015-05-11 | 227 | 228 | 225 | 228 | 15,000 | 228 |
| 2015-05-08 | 221 | 225 | 221 | 225 | 8,000 | 225 |
| 2015-05-07 | 225 | 225 | 224 | 224 | 3,000 | 224 |
| 2015-05-01 | 227 | 229 | 226 | 226 | 11,000 | 226 |
| 2015-04-30 | 229 | 230 | 227 | 227 | 31,000 | 227 |
| 2015-04-28 | 233 | 233 | 229 | 230 | 27,000 | 230 |
| 2015-04-27 | 242 | 242 | 229 | 229 | 45,000 | 229 |
| 2015-04-24 | 247 | 247 | 237 | 237 | 33,000 | 237 |
| 2015-04-23 | 250 | 250 | 231 | 235 | 133,000 | 235 |
| 2015-04-22 | 251 | 302 | 248 | 254 | 1,142,000 | 254 |
| 2015-04-21 | 220 | 248 | 220 | 243 | 137,000 | 243 |
| 2015-04-20 | 222 | 222 | 219 | 220 | 17,000 | 220 |
| 2015-04-17 | 227 | 227 | 223 | 223 | 6,000 | 223 |
| 2015-04-16 | 226 | 227 | 224 | 227 | 6,000 | 227 |
| 2015-04-15 | 226 | 229 | 221 | 221 | 25,000 | 221 |
| 2015-04-14 | 225 | 227 | 224 | 224 | 8,000 | 224 |
| 2015-04-13 | 226 | 226 | 222 | 222 | 12,000 | 222 |
| 2015-04-10 | 221 | 223 | 218 | 222 | 22,000 | 222 |
| 2015-04-09 | 223 | 225 | 223 | 224 | 14,000 | 224 |
| 2015-04-08 | 223 | 223 | 221 | 223 | 9,000 | 223 |
| 2015-04-07 | 220 | 222 | 220 | 222 | 6,000 | 222 |
| 2015-04-06 | 218 | 219 | 214 | 217 | 29,000 | 217 |
| 2015-04-03 | 221 | 223 | 220 | 221 | 6,000 | 221 |
| 2015-04-02 | 230 | 230 | 222 | 223 | 12,000 | 223 |
| 2015-04-01 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2015-03-31 | 224 | 228 | 220 | 228 | 41,000 | 228 |
| 2015-03-30 | 223 | 229 | 223 | 226 | 10,000 | 226 |
| 2015-03-27 | 214 | 225 | 213 | 225 | 35,000 | 225 |
| 2015-03-26 | 225 | 230 | 216 | 226 | 49,000 | 226 |
| 2015-03-25 | 229 | 232 | 226 | 229 | 44,000 | 229 |
| 2015-03-24 | 233 | 233 | 228 | 232 | 27,000 | 232 |
| 2015-03-23 | 235 | 235 | 232 | 234 | 32,000 | 234 |
| 2015-03-20 | 231 | 235 | 227 | 233 | 86,000 | 233 |
| 2015-03-19 | 251 | 251 | 246 | 246 | 37,000 | 246 |
| 2015-03-18 | 253 | 253 | 250 | 251 | 31,000 | 251 |
| 2015-03-17 | 257 | 257 | 252 | 253 | 26,000 | 253 |
| 2015-03-16 | 255 | 257 | 252 | 257 | 33,000 | 257 |
| 2015-03-13 | 256 | 259 | 251 | 258 | 62,000 | 258 |
| 2015-03-12 | 258 | 260 | 256 | 256 | 17,000 | 256 |
| 2015-03-11 | 259 | 259 | 254 | 258 | 27,000 | 258 |
| 2015-03-10 | 256 | 258 | 253 | 257 | 22,000 | 257 |
| 2015-03-09 | 254 | 260 | 254 | 255 | 20,000 | 255 |
| 2015-03-06 | 263 | 265 | 251 | 254 | 46,000 | 254 |
| 2015-03-05 | 265 | 266 | 263 | 265 | 22,000 | 265 |
| 2015-03-04 | 265 | 265 | 262 | 265 | 8,000 | 265 |
| 2015-03-03 | 262 | 265 | 261 | 265 | 22,000 | 265 |
| 2015-03-02 | 263 | 265 | 262 | 262 | 4,000 | 262 |
| 2015-02-27 | 264 | 270 | 261 | 264 | 47,000 | 264 |
| 2015-02-26 | 262 | 265 | 260 | 264 | 28,000 | 264 |
| 2015-02-25 | 258 | 260 | 258 | 260 | 10,000 | 260 |
| 2015-02-24 | 258 | 262 | 256 | 260 | 15,000 | 260 |
| 2015-02-23 | 271 | 274 | 259 | 259 | 48,000 | 259 |
| 2015-02-20 | 273 | 273 | 265 | 273 | 38,000 | 273 |
| 2015-02-19 | 259 | 274 | 259 | 273 | 65,000 | 273 |
| 2015-02-18 | 255 | 260 | 255 | 257 | 15,000 | 257 |
| 2015-02-17 | 253 | 259 | 253 | 259 | 11,000 | 259 |
| 2015-02-16 | 251 | 255 | 249 | 252 | 41,000 | 252 |
| 2015-02-13 | 258 | 272 | 258 | 259 | 103,000 | 259 |
| 2015-02-12 | 257 | 257 | 253 | 253 | 24,000 | 253 |
| 2015-02-10 | 255 | 259 | 252 | 255 | 18,000 | 255 |
| 2015-02-09 | 254 | 254 | 251 | 251 | 15,000 | 251 |
| 2015-02-06 | 257 | 258 | 253 | 254 | 10,000 | 254 |
| 2015-02-05 | 253 | 257 | 252 | 252 | 7,000 | 252 |
| 2015-02-04 | 254 | 257 | 253 | 253 | 6,000 | 253 |
| 2015-02-03 | 259 | 261 | 255 | 255 | 47,000 | 255 |
| 2015-02-02 | 259 | 263 | 258 | 262 | 32,000 | 262 |
| 2015-01-30 | 253 | 259 | 251 | 257 | 61,000 | 257 |
| 2015-01-29 | 257 | 260 | 250 | 254 | 37,000 | 254 |
| 2015-01-28 | 256 | 261 | 256 | 261 | 36,000 | 261 |
| 2015-01-27 | 263 | 263 | 256 | 257 | 26,000 | 257 |
| 2015-01-26 | 255 | 262 | 255 | 260 | 51,000 | 260 |
| 2015-01-23 | 249 | 258 | 249 | 258 | 54,000 | 258 |
| 2015-01-22 | 248 | 251 | 246 | 250 | 25,000 | 250 |
| 2015-01-21 | 250 | 252 | 246 | 248 | 35,000 | 248 |
| 2015-01-20 | 253 | 256 | 251 | 252 | 20,000 | 252 |
| 2015-01-19 | 256 | 256 | 251 | 252 | 15,000 | 252 |
| 2015-01-16 | 253 | 254 | 250 | 254 | 11,000 | 254 |
| 2015-01-15 | 256 | 258 | 251 | 255 | 21,000 | 255 |
| 2015-01-14 | 259 | 264 | 256 | 257 | 36,000 | 257 |
| 2015-01-13 | 256 | 260 | 255 | 256 | 25,000 | 256 |
| 2015-01-09 | 258 | 258 | 254 | 255 | 15,000 | 255 |
| 2015-01-08 | 257 | 258 | 253 | 255 | 30,000 | 255 |
| 2015-01-07 | 257 | 258 | 254 | 255 | 9,000 | 255 |
| 2015-01-06 | 258 | 258 | 254 | 255 | 16,000 | 255 |
| 2015-01-05 | 250 | 264 | 250 | 260 | 40,000 | 260 |
分割・併合履歴 ： なし