6433 ヒーハイスト(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 560 | 577 | 560 | 577 | 68,100 | 577 |
| 2017-12-28 | 577 | 577 | 560 | 565 | 74,300 | 565 |
| 2017-12-27 | 550 | 577 | 547 | 574 | 136,400 | 574 |
| 2017-12-26 | 550 | 555 | 537 | 542 | 107,500 | 542 |
| 2017-12-25 | 551 | 557 | 549 | 551 | 42,600 | 551 |
| 2017-12-22 | 555 | 555 | 549 | 549 | 31,200 | 549 |
| 2017-12-21 | 548 | 563 | 545 | 557 | 76,500 | 557 |
| 2017-12-20 | 548 | 561 | 542 | 544 | 118,400 | 544 |
| 2017-12-19 | 567 | 567 | 551 | 555 | 77,100 | 555 |
| 2017-12-18 | 574 | 574 | 557 | 565 | 82,800 | 565 |
| 2017-12-15 | 578 | 581 | 573 | 575 | 60,400 | 575 |
| 2017-12-14 | 570 | 582 | 563 | 578 | 68,100 | 578 |
| 2017-12-13 | 577 | 583 | 570 | 570 | 95,900 | 570 |
| 2017-12-12 | 567 | 577 | 554 | 576 | 132,200 | 576 |
| 2017-12-11 | 571 | 571 | 560 | 560 | 99,500 | 560 |
| 2017-12-08 | 572 | 572 | 555 | 561 | 84,200 | 561 |
| 2017-12-07 | 532 | 558 | 532 | 556 | 67,100 | 556 |
| 2017-12-06 | 552 | 565 | 526 | 536 | 185,200 | 536 |
| 2017-12-05 | 576 | 582 | 551 | 560 | 117,300 | 560 |
| 2017-12-04 | 580 | 601 | 578 | 588 | 165,800 | 588 |
| 2017-12-01 | 595 | 595 | 569 | 579 | 109,600 | 579 |
| 2017-11-30 | 579 | 588 | 561 | 578 | 124,200 | 578 |
| 2017-11-29 | 604 | 615 | 575 | 579 | 203,500 | 579 |
| 2017-11-28 | 581 | 607 | 565 | 604 | 266,000 | 604 |
| 2017-11-27 | 586 | 628 | 580 | 591 | 640,900 | 591 |
| 2017-11-24 | 553 | 577 | 549 | 577 | 224,400 | 577 |
| 2017-11-22 | 550 | 561 | 547 | 557 | 246,800 | 557 |
| 2017-11-21 | 540 | 546 | 521 | 540 | 120,800 | 540 |
| 2017-11-20 | 505 | 542 | 505 | 541 | 177,200 | 541 |
| 2017-11-17 | 515 | 515 | 499 | 501 | 110,400 | 501 |
| 2017-11-16 | 477 | 515 | 477 | 511 | 285,900 | 511 |
| 2017-11-15 | 499 | 499 | 454 | 467 | 397,500 | 467 |
| 2017-11-13 | 536 | 554 | 525 | 549 | 302,100 | 549 |
| 2017-11-10 | 506 | 534 | 506 | 529 | 172,200 | 529 |
| 2017-11-09 | 521 | 539 | 506 | 513 | 261,300 | 513 |
| 2017-11-08 | 513 | 519 | 503 | 519 | 177,300 | 519 |
| 2017-11-07 | 529 | 529 | 506 | 514 | 170,300 | 514 |
| 2017-11-06 | 548 | 560 | 510 | 519 | 425,400 | 519 |
| 2017-11-02 | 543 | 553 | 537 | 541 | 357,600 | 541 |
| 2017-11-01 | 567 | 585 | 534 | 543 | 1,635,400 | 543 |
| 2017-10-31 | 587 | 587 | 587 | 587 | 103,500 | 587 |
| 2017-10-30 | 703 | 758 | 686 | 737 | 352,300 | 737 |
| 2017-10-27 | 710 | 720 | 690 | 704 | 212,800 | 704 |
| 2017-10-26 | 710 | 747 | 680 | 713 | 334,100 | 713 |
| 2017-10-25 | 665 | 725 | 661 | 710 | 581,000 | 710 |
| 2017-10-24 | 631 | 690 | 618 | 675 | 638,600 | 675 |
| 2017-10-23 | 602 | 632 | 601 | 621 | 144,900 | 621 |
| 2017-10-20 | 609 | 616 | 590 | 594 | 125,300 | 594 |
| 2017-10-19 | 593 | 620 | 590 | 619 | 99,400 | 619 |
| 2017-10-18 | 601 | 622 | 581 | 584 | 112,000 | 584 |
| 2017-10-17 | 611 | 627 | 581 | 595 | 144,200 | 595 |
| 2017-10-16 | 639 | 664 | 604 | 614 | 209,400 | 614 |
| 2017-10-13 | 611 | 626 | 603 | 626 | 96,600 | 626 |
| 2017-10-12 | 620 | 631 | 603 | 605 | 120,200 | 605 |
| 2017-10-11 | 630 | 639 | 611 | 618 | 148,800 | 618 |
| 2017-10-10 | 614 | 644 | 606 | 644 | 289,000 | 644 |
| 2017-10-06 | 586 | 608 | 582 | 588 | 84,500 | 588 |
| 2017-10-05 | 595 | 605 | 572 | 595 | 160,800 | 595 |
| 2017-10-04 | 611 | 629 | 582 | 590 | 248,700 | 590 |
| 2017-10-03 | 665 | 672 | 602 | 621 | 407,300 | 621 |
| 2017-10-02 | 611 | 657 | 601 | 656 | 370,300 | 656 |
| 2017-09-29 | 554 | 601 | 554 | 595 | 262,000 | 595 |
| 2017-09-28 | 560 | 573 | 551 | 563 | 96,000 | 563 |
| 2017-09-27 | 533 | 559 | 518 | 555 | 140,000 | 555 |
| 2017-09-26 | 547 | 548 | 530 | 533 | 78,000 | 533 |
| 2017-09-25 | 542 | 565 | 536 | 553 | 113,000 | 553 |
| 2017-09-22 | 544 | 549 | 523 | 533 | 190,000 | 533 |
| 2017-09-21 | 568 | 570 | 541 | 543 | 166,000 | 543 |
| 2017-09-20 | 582 | 593 | 551 | 568 | 235,000 | 568 |
| 2017-09-19 | 565 | 596 | 562 | 587 | 374,000 | 587 |
| 2017-09-15 | 517 | 569 | 516 | 540 | 229,000 | 540 |
| 2017-09-14 | 527 | 564 | 519 | 529 | 275,000 | 529 |
| 2017-09-13 | 515 | 533 | 507 | 518 | 214,000 | 518 |
| 2017-09-12 | 533 | 533 | 509 | 515 | 210,000 | 515 |
| 2017-09-11 | 521 | 550 | 505 | 523 | 365,000 | 523 |
| 2017-09-08 | 515 | 522 | 505 | 519 | 75,000 | 519 |
| 2017-09-07 | 525 | 533 | 500 | 512 | 179,000 | 512 |
| 2017-09-06 | 482 | 533 | 476 | 522 | 382,000 | 522 |
| 2017-09-05 | 565 | 570 | 478 | 487 | 715,000 | 487 |
| 2017-09-04 | 598 | 635 | 556 | 562 | 616,000 | 562 |
| 2017-09-01 | 520 | 614 | 517 | 612 | 1,149,000 | 612 |
| 2017-08-31 | 511 | 531 | 505 | 515 | 205,000 | 515 |
| 2017-08-30 | 546 | 552 | 496 | 520 | 522,000 | 520 |
| 2017-08-29 | 527 | 549 | 518 | 542 | 261,000 | 542 |
| 2017-08-28 | 503 | 537 | 500 | 537 | 514,000 | 537 |
| 2017-08-25 | 483 | 528 | 478 | 487 | 634,000 | 487 |
| 2017-08-24 | 495 | 509 | 475 | 483 | 436,000 | 483 |
| 2017-08-23 | 534 | 540 | 490 | 500 | 469,000 | 500 |
| 2017-08-22 | 557 | 560 | 502 | 520 | 1,295,000 | 520 |
| 2017-08-21 | 501 | 551 | 493 | 551 | 2,374,000 | 551 |
| 2017-08-18 | 394 | 482 | 394 | 471 | 2,259,000 | 471 |
| 2017-08-17 | 410 | 427 | 398 | 402 | 405,000 | 402 |
| 2017-08-16 | 380 | 429 | 367 | 410 | 1,428,000 | 410 |
| 2017-08-15 | 378 | 397 | 353 | 365 | 1,582,000 | 365 |
| 2017-08-14 | 362 | 362 | 362 | 362 | 129,000 | 362 |
| 2017-08-10 | 279 | 283 | 278 | 282 | 32,000 | 282 |
| 2017-08-09 | 279 | 281 | 276 | 278 | 31,000 | 278 |
| 2017-08-08 | 280 | 280 | 279 | 279 | 14,000 | 279 |
| 2017-08-07 | 277 | 281 | 276 | 280 | 27,000 | 280 |
| 2017-08-04 | 278 | 281 | 274 | 277 | 71,000 | 277 |
| 2017-08-03 | 283 | 314 | 277 | 286 | 722,000 | 286 |
| 2017-08-02 | 267 | 276 | 266 | 270 | 37,000 | 270 |
| 2017-08-01 | 269 | 273 | 266 | 266 | 67,000 | 266 |
| 2017-07-31 | 274 | 276 | 269 | 269 | 36,000 | 269 |
| 2017-07-28 | 283 | 283 | 270 | 272 | 60,000 | 272 |
| 2017-07-27 | 285 | 285 | 279 | 283 | 66,000 | 283 |
| 2017-07-26 | 288 | 290 | 284 | 286 | 50,000 | 286 |
| 2017-07-25 | 291 | 295 | 286 | 288 | 70,000 | 288 |
| 2017-07-24 | 284 | 294 | 282 | 290 | 160,000 | 290 |
| 2017-07-21 | 264 | 320 | 264 | 292 | 949,000 | 292 |
| 2017-07-20 | 262 | 266 | 260 | 262 | 97,000 | 262 |
| 2017-07-19 | 266 | 267 | 263 | 267 | 28,000 | 267 |
| 2017-07-18 | 270 | 271 | 255 | 268 | 97,000 | 268 |
| 2017-07-14 | 266 | 271 | 261 | 269 | 278,000 | 269 |
| 2017-07-13 | 257 | 262 | 256 | 261 | 70,000 | 261 |
| 2017-07-12 | 254 | 257 | 252 | 256 | 43,000 | 256 |
| 2017-07-11 | 259 | 259 | 254 | 254 | 41,000 | 254 |
| 2017-07-10 | 251 | 270 | 251 | 258 | 107,000 | 258 |
| 2017-07-07 | 250 | 250 | 248 | 248 | 9,000 | 248 |
| 2017-07-06 | 251 | 251 | 249 | 249 | 14,000 | 249 |
| 2017-07-05 | 248 | 251 | 248 | 249 | 12,000 | 249 |
| 2017-07-04 | 254 | 254 | 247 | 247 | 27,000 | 247 |
| 2017-07-03 | 253 | 253 | 249 | 251 | 38,000 | 251 |
| 2017-06-30 | 249 | 255 | 249 | 255 | 51,000 | 255 |
| 2017-06-29 | 246 | 255 | 246 | 255 | 38,000 | 255 |
| 2017-06-28 | 249 | 249 | 240 | 244 | 52,000 | 244 |
| 2017-06-27 | 253 | 254 | 250 | 252 | 19,000 | 252 |
| 2017-06-26 | 245 | 253 | 245 | 253 | 22,000 | 253 |
| 2017-06-23 | 248 | 249 | 244 | 244 | 49,000 | 244 |
| 2017-06-22 | 250 | 251 | 249 | 249 | 9,000 | 249 |
| 2017-06-21 | 252 | 252 | 248 | 248 | 31,000 | 248 |
| 2017-06-20 | 252 | 255 | 252 | 252 | 62,000 | 252 |
| 2017-06-19 | 252 | 254 | 249 | 250 | 22,000 | 250 |
| 2017-06-16 | 253 | 254 | 252 | 252 | 18,000 | 252 |
| 2017-06-15 | 257 | 259 | 252 | 253 | 33,000 | 253 |
| 2017-06-14 | 252 | 260 | 249 | 257 | 107,000 | 257 |
| 2017-06-13 | 260 | 260 | 248 | 251 | 57,000 | 251 |
| 2017-06-12 | 258 | 271 | 253 | 258 | 336,000 | 258 |
| 2017-06-09 | 247 | 261 | 247 | 255 | 97,000 | 255 |
| 2017-06-08 | 246 | 246 | 244 | 246 | 14,000 | 246 |
| 2017-06-07 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2017-06-06 | 250 | 250 | 247 | 248 | 11,000 | 248 |
| 2017-06-05 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2017-06-02 | 252 | 253 | 249 | 252 | 28,000 | 252 |
| 2017-06-01 | 251 | 254 | 250 | 253 | 20,000 | 253 |
| 2017-05-31 | 246 | 255 | 246 | 252 | 68,000 | 252 |
| 2017-05-30 | 247 | 247 | 244 | 246 | 21,000 | 246 |
| 2017-05-29 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2017-05-26 | 252 | 254 | 249 | 251 | 31,000 | 251 |
| 2017-05-25 | 248 | 254 | 247 | 254 | 47,000 | 254 |
| 2017-05-24 | 246 | 248 | 245 | 245 | 16,000 | 245 |
| 2017-05-23 | 242 | 248 | 242 | 246 | 38,000 | 246 |
| 2017-05-22 | 233 | 243 | 233 | 242 | 57,000 | 242 |
| 2017-05-19 | 229 | 233 | 229 | 233 | 7,000 | 233 |
| 2017-05-18 | 233 | 235 | 226 | 230 | 86,000 | 230 |
| 2017-05-17 | 241 | 242 | 238 | 238 | 20,000 | 238 |
| 2017-05-16 | 247 | 247 | 237 | 237 | 54,000 | 237 |
| 2017-05-15 | 253 | 257 | 251 | 251 | 29,000 | 251 |
| 2017-05-12 | 257 | 257 | 253 | 253 | 24,000 | 253 |
| 2017-05-11 | 253 | 257 | 253 | 257 | 51,000 | 257 |
| 2017-05-10 | 247 | 253 | 247 | 251 | 41,000 | 251 |
| 2017-05-09 | 246 | 246 | 245 | 246 | 9,000 | 246 |
| 2017-05-08 | 245 | 249 | 245 | 246 | 35,000 | 246 |
| 2017-05-02 | 248 | 252 | 245 | 245 | 64,000 | 245 |
| 2017-05-01 | 242 | 249 | 242 | 249 | 74,000 | 249 |
| 2017-04-28 | 248 | 275 | 241 | 241 | 1,041,000 | 241 |
| 2017-04-27 | 233 | 234 | 226 | 232 | 31,000 | 232 |
| 2017-04-26 | 230 | 233 | 230 | 233 | 10,000 | 233 |
| 2017-04-25 | 230 | 230 | 227 | 228 | 11,000 | 228 |
| 2017-04-24 | 232 | 232 | 225 | 227 | 20,000 | 227 |
| 2017-04-21 | 234 | 236 | 230 | 233 | 35,000 | 233 |
| 2017-04-20 | 229 | 234 | 229 | 234 | 22,000 | 234 |
| 2017-04-19 | 223 | 228 | 223 | 228 | 8,000 | 228 |
| 2017-04-18 | 218 | 225 | 218 | 225 | 9,000 | 225 |
| 2017-04-17 | 219 | 219 | 213 | 217 | 11,000 | 217 |
| 2017-04-14 | 217 | 220 | 217 | 220 | 2,000 | 220 |
| 2017-04-13 | 221 | 221 | 217 | 219 | 10,000 | 219 |
| 2017-04-12 | 222 | 224 | 220 | 221 | 19,000 | 221 |
| 2017-04-11 | 224 | 226 | 222 | 224 | 9,000 | 224 |
| 2017-04-10 | 228 | 228 | 226 | 228 | 5,000 | 228 |
| 2017-04-07 | 229 | 230 | 228 | 228 | 6,000 | 228 |
| 2017-04-06 | 230 | 230 | 228 | 228 | 8,000 | 228 |
| 2017-04-05 | 236 | 236 | 227 | 235 | 30,000 | 235 |
| 2017-04-04 | 240 | 242 | 236 | 236 | 25,000 | 236 |
| 2017-04-03 | 249 | 249 | 243 | 243 | 16,000 | 243 |
| 2017-03-31 | 244 | 245 | 240 | 244 | 11,000 | 244 |
| 2017-03-30 | 245 | 245 | 244 | 245 | 5,000 | 245 |
| 2017-03-29 | 247 | 247 | 245 | 245 | 2,000 | 245 |
| 2017-03-28 | 241 | 248 | 238 | 248 | 47,000 | 248 |
| 2017-03-27 | 242 | 242 | 239 | 239 | 15,000 | 239 |
| 2017-03-24 | 244 | 252 | 242 | 242 | 36,000 | 242 |
| 2017-03-23 | 242 | 243 | 242 | 243 | 5,000 | 243 |
| 2017-03-22 | 241 | 242 | 240 | 242 | 20,000 | 242 |
| 2017-03-21 | 246 | 246 | 242 | 246 | 16,000 | 246 |
| 2017-03-17 | 247 | 249 | 247 | 247 | 11,000 | 247 |
| 2017-03-16 | 245 | 250 | 245 | 246 | 23,000 | 246 |
| 2017-03-15 | 246 | 246 | 245 | 245 | 9,000 | 245 |
| 2017-03-14 | 248 | 250 | 246 | 246 | 23,000 | 246 |
| 2017-03-13 | 247 | 250 | 245 | 248 | 32,000 | 248 |
| 2017-03-10 | 245 | 249 | 245 | 245 | 27,000 | 245 |
| 2017-03-09 | 246 | 247 | 246 | 246 | 20,000 | 246 |
| 2017-03-08 | 242 | 245 | 241 | 244 | 74,000 | 244 |
| 2017-03-07 | 242 | 244 | 242 | 242 | 16,000 | 242 |
| 2017-03-06 | 241 | 245 | 241 | 242 | 18,000 | 242 |
| 2017-03-03 | 243 | 248 | 242 | 242 | 63,000 | 242 |
| 2017-03-02 | 245 | 246 | 242 | 242 | 30,000 | 242 |
| 2017-03-01 | 242 | 246 | 240 | 242 | 32,000 | 242 |
| 2017-02-28 | 241 | 249 | 241 | 246 | 34,000 | 246 |
| 2017-02-27 | 243 | 243 | 234 | 238 | 58,000 | 238 |
| 2017-02-24 | 243 | 244 | 243 | 243 | 20,000 | 243 |
| 2017-02-23 | 246 | 246 | 242 | 242 | 34,000 | 242 |
| 2017-02-22 | 246 | 248 | 246 | 246 | 28,000 | 246 |
| 2017-02-21 | 252 | 253 | 246 | 248 | 49,000 | 248 |
| 2017-02-20 | 253 | 265 | 246 | 252 | 99,000 | 252 |
| 2017-02-17 | 250 | 253 | 247 | 251 | 74,000 | 251 |
| 2017-02-16 | 242 | 249 | 242 | 249 | 36,000 | 249 |
| 2017-02-15 | 244 | 253 | 237 | 246 | 76,000 | 246 |
| 2017-02-14 | 245 | 250 | 243 | 250 | 54,000 | 250 |
| 2017-02-13 | 240 | 242 | 236 | 242 | 44,000 | 242 |
| 2017-02-10 | 247 | 250 | 238 | 239 | 90,000 | 239 |
| 2017-02-09 | 245 | 246 | 243 | 245 | 21,000 | 245 |
| 2017-02-08 | 241 | 245 | 241 | 242 | 16,000 | 242 |
| 2017-02-07 | 242 | 242 | 239 | 240 | 18,000 | 240 |
| 2017-02-06 | 245 | 245 | 242 | 242 | 9,000 | 242 |
| 2017-02-03 | 236 | 247 | 236 | 242 | 53,000 | 242 |
| 2017-02-02 | 236 | 238 | 236 | 236 | 24,000 | 236 |
| 2017-02-01 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2017-01-31 | 236 | 238 | 236 | 237 | 19,000 | 237 |
| 2017-01-30 | 238 | 240 | 237 | 237 | 18,000 | 237 |
| 2017-01-27 | 246 | 249 | 238 | 238 | 93,000 | 238 |
| 2017-01-26 | 242 | 245 | 234 | 244 | 96,000 | 244 |
| 2017-01-25 | 238 | 239 | 235 | 237 | 38,000 | 237 |
| 2017-01-24 | 234 | 236 | 230 | 233 | 44,000 | 233 |
| 2017-01-23 | 240 | 240 | 235 | 235 | 42,000 | 235 |
| 2017-01-20 | 235 | 238 | 233 | 235 | 69,000 | 235 |
| 2017-01-19 | 225 | 245 | 225 | 230 | 243,000 | 230 |
| 2017-01-18 | 225 | 225 | 222 | 223 | 12,000 | 223 |
| 2017-01-17 | 231 | 231 | 226 | 227 | 18,000 | 227 |
| 2017-01-16 | 226 | 230 | 226 | 230 | 22,000 | 230 |
| 2017-01-13 | 227 | 230 | 223 | 228 | 18,000 | 228 |
| 2017-01-12 | 229 | 233 | 229 | 230 | 4,000 | 230 |
| 2017-01-11 | 234 | 235 | 228 | 229 | 23,000 | 229 |
| 2017-01-10 | 234 | 234 | 232 | 232 | 14,000 | 232 |
| 2017-01-06 | 229 | 233 | 227 | 233 | 53,000 | 233 |
| 2017-01-05 | 220 | 231 | 220 | 231 | 86,000 | 231 |
| 2017-01-04 | 218 | 220 | 218 | 219 | 4,000 | 219 |
分割・併合履歴 ： なし