6433 ヒーハイスト(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 240 | 246 | 240 | 243 | 12,800 | 243 |
| 2022-12-29 | 246 | 248 | 241 | 241 | 44,600 | 241 |
| 2022-12-28 | 243 | 249 | 241 | 245 | 18,100 | 245 |
| 2022-12-27 | 247 | 251 | 238 | 247 | 10,000 | 247 |
| 2022-12-26 | 249 | 249 | 245 | 246 | 8,700 | 246 |
| 2022-12-23 | 245 | 249 | 244 | 249 | 9,800 | 249 |
| 2022-12-22 | 244 | 247 | 241 | 245 | 8,600 | 245 |
| 2022-12-21 | 241 | 247 | 241 | 245 | 44,100 | 245 |
| 2022-12-20 | 245 | 245 | 236 | 239 | 24,400 | 239 |
| 2022-12-19 | 244 | 247 | 239 | 243 | 19,400 | 243 |
| 2022-12-16 | 243 | 245 | 240 | 243 | 18,600 | 243 |
| 2022-12-15 | 243 | 245 | 239 | 242 | 12,200 | 242 |
| 2022-12-14 | 245 | 245 | 241 | 244 | 3,000 | 244 |
| 2022-12-13 | 245 | 247 | 235 | 247 | 25,800 | 247 |
| 2022-12-12 | 250 | 255 | 241 | 243 | 10,300 | 243 |
| 2022-12-09 | 247 | 252 | 246 | 248 | 14,700 | 248 |
| 2022-12-08 | 241 | 273 | 241 | 249 | 135,200 | 249 |
| 2022-12-07 | 243 | 244 | 240 | 244 | 2,600 | 244 |
| 2022-12-06 | 243 | 244 | 240 | 243 | 8,300 | 243 |
| 2022-12-05 | 241 | 247 | 241 | 245 | 8,000 | 245 |
| 2022-12-02 | 243 | 244 | 240 | 244 | 37,700 | 244 |
| 2022-12-01 | 241 | 252 | 240 | 244 | 10,900 | 244 |
| 2022-11-30 | 245 | 245 | 239 | 240 | 4,800 | 240 |
| 2022-11-29 | 242 | 245 | 239 | 245 | 11,300 | 245 |
| 2022-11-28 | 240 | 241 | 238 | 241 | 9,200 | 241 |
| 2022-11-25 | 230 | 243 | 230 | 239 | 15,000 | 239 |
| 2022-11-24 | 235 | 240 | 234 | 234 | 7,700 | 234 |
| 2022-11-22 | 228 | 234 | 228 | 234 | 8,800 | 234 |
| 2022-11-21 | 231 | 231 | 228 | 231 | 8,000 | 231 |
| 2022-11-18 | 227 | 230 | 227 | 229 | 6,800 | 229 |
| 2022-11-17 | 229 | 230 | 226 | 227 | 13,900 | 227 |
| 2022-11-16 | 229 | 232 | 229 | 230 | 6,400 | 230 |
| 2022-11-15 | 232 | 232 | 229 | 231 | 3,900 | 231 |
| 2022-11-14 | 226 | 231 | 226 | 230 | 14,000 | 230 |
| 2022-11-11 | 234 | 235 | 232 | 234 | 5,300 | 234 |
| 2022-11-10 | 233 | 234 | 231 | 234 | 4,300 | 234 |
| 2022-11-09 | 235 | 235 | 233 | 233 | 5,600 | 233 |
| 2022-11-08 | 241 | 241 | 234 | 235 | 17,800 | 235 |
| 2022-11-07 | 241 | 242 | 240 | 240 | 3,900 | 240 |
| 2022-11-04 | 241 | 241 | 239 | 240 | 18,400 | 240 |
| 2022-11-02 | 240 | 246 | 239 | 240 | 5,100 | 240 |
| 2022-11-01 | 241 | 244 | 237 | 240 | 4,800 | 240 |
| 2022-10-31 | 239 | 243 | 237 | 239 | 14,100 | 239 |
| 2022-10-28 | 237 | 240 | 237 | 237 | 3,200 | 237 |
| 2022-10-27 | 236 | 237 | 234 | 237 | 7,600 | 237 |
| 2022-10-26 | 237 | 238 | 235 | 235 | 12,500 | 235 |
| 2022-10-25 | 241 | 243 | 240 | 243 | 1,600 | 243 |
| 2022-10-24 | 247 | 247 | 240 | 240 | 3,300 | 240 |
| 2022-10-21 | 242 | 245 | 242 | 244 | 3,000 | 244 |
| 2022-10-20 | 244 | 245 | 244 | 245 | 1,800 | 245 |
| 2022-10-19 | 249 | 255 | 245 | 246 | 16,800 | 246 |
| 2022-10-18 | 245 | 254 | 244 | 254 | 15,100 | 254 |
| 2022-10-17 | 254 | 256 | 237 | 253 | 15,900 | 253 |
| 2022-10-14 | 236 | 255 | 235 | 250 | 29,700 | 250 |
| 2022-10-13 | 235 | 235 | 227 | 235 | 5,000 | 235 |
| 2022-10-12 | 237 | 238 | 233 | 236 | 1,000 | 236 |
| 2022-10-11 | 233 | 240 | 232 | 234 | 6,500 | 234 |
| 2022-10-07 | 238 | 242 | 238 | 239 | 2,700 | 239 |
| 2022-10-06 | 237 | 241 | 237 | 240 | 3,300 | 240 |
| 2022-10-05 | 234 | 243 | 230 | 236 | 7,900 | 236 |
| 2022-10-04 | 229 | 238 | 225 | 235 | 14,700 | 235 |
| 2022-10-03 | 227 | 227 | 225 | 225 | 3,200 | 225 |
| 2022-09-30 | 223 | 229 | 223 | 229 | 5,700 | 229 |
| 2022-09-29 | 226 | 226 | 222 | 224 | 5,100 | 224 |
| 2022-09-28 | 229 | 229 | 225 | 225 | 11,100 | 225 |
| 2022-09-27 | 228 | 232 | 225 | 230 | 10,700 | 230 |
| 2022-09-26 | 233 | 233 | 227 | 228 | 10,600 | 228 |
| 2022-09-22 | 235 | 239 | 233 | 233 | 8,600 | 233 |
| 2022-09-21 | 242 | 242 | 233 | 237 | 9,000 | 237 |
| 2022-09-20 | 247 | 247 | 229 | 242 | 27,500 | 242 |
| 2022-09-16 | 250 | 251 | 248 | 248 | 12,800 | 248 |
| 2022-09-15 | 251 | 252 | 250 | 250 | 5,200 | 250 |
| 2022-09-14 | 252 | 254 | 250 | 250 | 8,500 | 250 |
| 2022-09-13 | 256 | 256 | 254 | 254 | 3,300 | 254 |
| 2022-09-12 | 256 | 257 | 255 | 257 | 6,800 | 257 |
| 2022-09-09 | 252 | 255 | 252 | 255 | 2,900 | 255 |
| 2022-09-08 | 253 | 256 | 251 | 254 | 11,300 | 254 |
| 2022-09-07 | 257 | 257 | 252 | 252 | 6,900 | 252 |
| 2022-09-06 | 256 | 257 | 255 | 257 | 3,500 | 257 |
| 2022-09-05 | 256 | 259 | 253 | 255 | 17,200 | 255 |
| 2022-09-02 | 265 | 265 | 258 | 259 | 10,600 | 259 |
| 2022-09-01 | 261 | 262 | 260 | 260 | 15,300 | 260 |
| 2022-08-31 | 263 | 264 | 261 | 261 | 12,500 | 261 |
| 2022-08-30 | 265 | 266 | 262 | 262 | 9,000 | 262 |
| 2022-08-29 | 263 | 265 | 261 | 264 | 6,000 | 264 |
| 2022-08-26 | 262 | 263 | 261 | 261 | 7,200 | 261 |
| 2022-08-25 | 267 | 267 | 261 | 261 | 15,900 | 261 |
| 2022-08-24 | 263 | 266 | 262 | 266 | 3,800 | 266 |
| 2022-08-23 | 264 | 265 | 262 | 265 | 4,500 | 265 |
| 2022-08-22 | 267 | 267 | 263 | 264 | 5,600 | 264 |
| 2022-08-19 | 265 | 267 | 263 | 263 | 7,100 | 263 |
| 2022-08-18 | 264 | 266 | 263 | 265 | 5,300 | 265 |
| 2022-08-17 | 264 | 267 | 264 | 267 | 2,500 | 267 |
| 2022-08-16 | 263 | 266 | 263 | 263 | 4,800 | 263 |
| 2022-08-15 | 265 | 269 | 265 | 268 | 5,500 | 268 |
| 2022-08-12 | 259 | 266 | 259 | 266 | 10,300 | 266 |
| 2022-08-10 | 272 | 272 | 270 | 270 | 9,100 | 270 |
| 2022-08-09 | 265 | 272 | 265 | 271 | 5,800 | 271 |
| 2022-08-08 | 268 | 271 | 266 | 268 | 7,800 | 268 |
| 2022-08-05 | 268 | 269 | 267 | 268 | 3,700 | 268 |
| 2022-08-04 | 268 | 270 | 268 | 268 | 3,200 | 268 |
| 2022-08-03 | 271 | 275 | 270 | 271 | 7,800 | 271 |
| 2022-08-02 | 270 | 271 | 269 | 271 | 2,700 | 271 |
| 2022-08-01 | 271 | 271 | 270 | 270 | 2,500 | 270 |
| 2022-07-29 | 274 | 274 | 269 | 270 | 5,000 | 270 |
| 2022-07-28 | 271 | 274 | 270 | 274 | 3,000 | 274 |
| 2022-07-27 | 271 | 271 | 268 | 271 | 4,400 | 271 |
| 2022-07-26 | 270 | 270 | 268 | 268 | 400 | 268 |
| 2022-07-25 | 271 | 271 | 266 | 268 | 3,000 | 268 |
| 2022-07-22 | 268 | 269 | 265 | 267 | 5,500 | 267 |
| 2022-07-21 | 261 | 267 | 261 | 266 | 1,100 | 266 |
| 2022-07-20 | 267 | 269 | 263 | 263 | 4,200 | 263 |
| 2022-07-19 | 271 | 271 | 261 | 263 | 7,500 | 263 |
| 2022-07-15 | 271 | 271 | 268 | 271 | 1,900 | 271 |
| 2022-07-14 | 267 | 274 | 265 | 272 | 8,600 | 272 |
| 2022-07-13 | 266 | 268 | 266 | 267 | 1,000 | 267 |
| 2022-07-12 | 267 | 269 | 266 | 266 | 3,600 | 266 |
| 2022-07-11 | 263 | 266 | 263 | 266 | 2,700 | 266 |
| 2022-07-08 | 260 | 265 | 260 | 264 | 4,600 | 264 |
| 2022-07-07 | 265 | 265 | 257 | 260 | 7,800 | 260 |
| 2022-07-06 | 265 | 265 | 263 | 263 | 4,200 | 263 |
| 2022-07-05 | 266 | 269 | 265 | 265 | 4,800 | 265 |
| 2022-07-04 | 265 | 266 | 263 | 265 | 5,400 | 265 |
| 2022-07-01 | 269 | 269 | 265 | 267 | 3,500 | 267 |
| 2022-06-30 | 271 | 271 | 266 | 269 | 6,400 | 269 |
| 2022-06-29 | 277 | 277 | 269 | 271 | 13,000 | 271 |
| 2022-06-28 | 271 | 278 | 266 | 278 | 25,400 | 278 |
| 2022-06-27 | 271 | 274 | 267 | 267 | 10,800 | 267 |
| 2022-06-24 | 268 | 270 | 267 | 267 | 2,200 | 267 |
| 2022-06-23 | 269 | 272 | 268 | 268 | 2,500 | 268 |
| 2022-06-22 | 272 | 274 | 266 | 266 | 8,900 | 266 |
| 2022-06-21 | 271 | 272 | 269 | 271 | 5,000 | 271 |
| 2022-06-20 | 279 | 279 | 270 | 270 | 4,800 | 270 |
| 2022-06-17 | 269 | 279 | 268 | 279 | 15,900 | 279 |
| 2022-06-16 | 271 | 274 | 270 | 272 | 5,500 | 272 |
| 2022-06-15 | 277 | 277 | 268 | 268 | 7,300 | 268 |
| 2022-06-14 | 273 | 273 | 272 | 273 | 9,400 | 273 |
| 2022-06-13 | 273 | 278 | 273 | 277 | 9,700 | 277 |
| 2022-06-10 | 274 | 278 | 274 | 277 | 4,200 | 277 |
| 2022-06-09 | 277 | 280 | 275 | 278 | 5,600 | 278 |
| 2022-06-08 | 270 | 278 | 270 | 277 | 17,000 | 277 |
| 2022-06-07 | 272 | 274 | 270 | 270 | 9,400 | 270 |
| 2022-06-06 | 272 | 274 | 271 | 271 | 15,400 | 271 |
| 2022-06-03 | 273 | 275 | 270 | 272 | 12,800 | 272 |
| 2022-06-02 | 277 | 277 | 272 | 272 | 8,000 | 272 |
| 2022-06-01 | 273 | 276 | 273 | 274 | 6,300 | 274 |
| 2022-05-31 | 276 | 276 | 270 | 270 | 6,800 | 270 |
| 2022-05-30 | 277 | 279 | 275 | 275 | 6,500 | 275 |
| 2022-05-27 | 274 | 280 | 274 | 275 | 9,800 | 275 |
| 2022-05-26 | 276 | 278 | 273 | 274 | 8,200 | 274 |
| 2022-05-25 | 269 | 277 | 269 | 276 | 20,100 | 276 |
| 2022-05-24 | 271 | 273 | 269 | 269 | 10,500 | 269 |
| 2022-05-23 | 267 | 274 | 267 | 271 | 6,800 | 271 |
| 2022-05-20 | 266 | 270 | 266 | 269 | 10,800 | 269 |
| 2022-05-19 | 268 | 272 | 265 | 265 | 17,800 | 265 |
| 2022-05-18 | 269 | 272 | 266 | 269 | 17,400 | 269 |
| 2022-05-17 | 273 | 273 | 265 | 269 | 16,300 | 269 |
| 2022-05-16 | 271 | 283 | 264 | 274 | 66,600 | 274 |
| 2022-05-13 | 294 | 301 | 291 | 295 | 25,000 | 295 |
| 2022-05-12 | 301 | 308 | 293 | 294 | 11,300 | 294 |
| 2022-05-11 | 302 | 311 | 302 | 304 | 25,500 | 304 |
| 2022-05-10 | 297 | 310 | 296 | 303 | 34,200 | 303 |
| 2022-05-09 | 300 | 300 | 297 | 298 | 21,600 | 298 |
| 2022-05-06 | 300 | 302 | 299 | 300 | 16,800 | 300 |
| 2022-05-02 | 300 | 310 | 300 | 304 | 14,800 | 304 |
| 2022-04-28 | 317 | 317 | 300 | 303 | 21,100 | 303 |
| 2022-04-27 | 304 | 310 | 301 | 301 | 17,600 | 301 |
| 2022-04-26 | 310 | 311 | 304 | 308 | 23,900 | 308 |
| 2022-04-25 | 308 | 310 | 305 | 305 | 6,700 | 305 |
| 2022-04-22 | 313 | 313 | 309 | 310 | 7,100 | 310 |
| 2022-04-21 | 315 | 321 | 312 | 313 | 7,000 | 313 |
| 2022-04-20 | 337 | 354 | 313 | 313 | 127,000 | 313 |
| 2022-04-19 | 313 | 346 | 313 | 321 | 89,000 | 321 |
| 2022-04-18 | 291 | 320 | 291 | 313 | 35,500 | 313 |
| 2022-04-15 | 300 | 300 | 293 | 293 | 11,100 | 293 |
| 2022-04-14 | 304 | 306 | 300 | 303 | 7,200 | 303 |
| 2022-04-13 | 286 | 300 | 286 | 300 | 9,400 | 300 |
| 2022-04-12 | 287 | 296 | 286 | 286 | 13,000 | 286 |
| 2022-04-11 | 304 | 304 | 296 | 300 | 10,400 | 300 |
| 2022-04-08 | 307 | 307 | 301 | 302 | 3,900 | 302 |
| 2022-04-07 | 308 | 308 | 302 | 303 | 13,500 | 303 |
| 2022-04-06 | 315 | 315 | 305 | 311 | 14,500 | 311 |
| 2022-04-05 | 320 | 320 | 313 | 315 | 9,100 | 315 |
| 2022-04-04 | 311 | 317 | 305 | 317 | 11,400 | 317 |
| 2022-04-01 | 317 | 321 | 310 | 311 | 18,300 | 311 |
| 2022-03-31 | 310 | 325 | 307 | 325 | 40,000 | 325 |
| 2022-03-30 | 327 | 328 | 310 | 310 | 41,000 | 310 |
| 2022-03-29 | 345 | 348 | 329 | 331 | 31,500 | 331 |
| 2022-03-28 | 340 | 347 | 331 | 345 | 22,700 | 345 |
| 2022-03-25 | 331 | 342 | 323 | 332 | 34,500 | 332 |
| 2022-03-24 | 309 | 336 | 309 | 329 | 46,400 | 329 |
| 2022-03-23 | 309 | 326 | 303 | 316 | 49,600 | 316 |
| 2022-03-22 | 312 | 317 | 304 | 307 | 31,300 | 307 |
| 2022-03-18 | 307 | 313 | 304 | 310 | 17,400 | 310 |
| 2022-03-17 | 317 | 318 | 306 | 312 | 19,300 | 312 |
| 2022-03-16 | 302 | 313 | 296 | 312 | 18,500 | 312 |
| 2022-03-15 | 309 | 320 | 301 | 304 | 50,700 | 304 |
| 2022-03-14 | 292 | 315 | 285 | 315 | 97,500 | 315 |
| 2022-03-11 | 272 | 274 | 264 | 273 | 14,400 | 273 |
| 2022-03-10 | 269 | 272 | 264 | 272 | 20,900 | 272 |
| 2022-03-09 | 253 | 264 | 253 | 259 | 13,700 | 259 |
| 2022-03-08 | 256 | 265 | 253 | 255 | 32,600 | 255 |
| 2022-03-07 | 259 | 264 | 251 | 261 | 27,200 | 261 |
| 2022-03-04 | 275 | 275 | 258 | 267 | 39,100 | 267 |
| 2022-03-03 | 279 | 282 | 272 | 275 | 16,800 | 275 |
| 2022-03-02 | 282 | 283 | 272 | 277 | 25,400 | 277 |
| 2022-03-01 | 288 | 291 | 280 | 282 | 34,000 | 282 |
| 2022-02-28 | 265 | 281 | 260 | 271 | 50,700 | 271 |
| 2022-02-25 | 264 | 268 | 253 | 257 | 48,700 | 257 |
| 2022-02-24 | 275 | 276 | 252 | 261 | 82,200 | 261 |
| 2022-02-22 | 290 | 290 | 276 | 280 | 50,200 | 280 |
| 2022-02-21 | 295 | 297 | 287 | 294 | 26,300 | 294 |
| 2022-02-18 | 310 | 310 | 298 | 303 | 22,700 | 303 |
| 2022-02-17 | 313 | 319 | 310 | 311 | 23,200 | 311 |
| 2022-02-16 | 315 | 315 | 309 | 310 | 8,900 | 310 |
| 2022-02-15 | 316 | 321 | 309 | 309 | 64,300 | 309 |
| 2022-02-14 | 326 | 345 | 320 | 340 | 66,700 | 340 |
| 2022-02-10 | 311 | 334 | 311 | 328 | 44,000 | 328 |
| 2022-02-09 | 310 | 319 | 310 | 314 | 14,700 | 314 |
| 2022-02-08 | 312 | 315 | 306 | 308 | 7,000 | 308 |
| 2022-02-07 | 316 | 317 | 309 | 312 | 22,400 | 312 |
| 2022-02-04 | 314 | 327 | 305 | 324 | 24,100 | 324 |
| 2022-02-03 | 312 | 317 | 310 | 314 | 13,800 | 314 |
| 2022-02-02 | 310 | 326 | 308 | 326 | 46,500 | 326 |
| 2022-02-01 | 314 | 317 | 305 | 305 | 13,600 | 305 |
| 2022-01-31 | 298 | 309 | 298 | 309 | 8,300 | 309 |
| 2022-01-28 | 297 | 302 | 293 | 298 | 14,100 | 298 |
| 2022-01-27 | 305 | 312 | 295 | 295 | 22,700 | 295 |
| 2022-01-26 | 309 | 310 | 300 | 309 | 18,600 | 309 |
| 2022-01-25 | 332 | 332 | 301 | 301 | 24,900 | 301 |
| 2022-01-24 | 314 | 327 | 311 | 324 | 10,600 | 324 |
| 2022-01-21 | 328 | 328 | 311 | 318 | 25,200 | 318 |
| 2022-01-20 | 326 | 333 | 313 | 328 | 31,900 | 328 |
| 2022-01-19 | 331 | 333 | 320 | 320 | 39,400 | 320 |
| 2022-01-18 | 340 | 342 | 335 | 337 | 10,400 | 337 |
| 2022-01-17 | 341 | 342 | 338 | 339 | 7,500 | 339 |
| 2022-01-14 | 347 | 347 | 342 | 344 | 12,700 | 344 |
| 2022-01-13 | 363 | 366 | 351 | 353 | 24,700 | 353 |
| 2022-01-12 | 348 | 359 | 347 | 357 | 25,200 | 357 |
| 2022-01-11 | 339 | 351 | 337 | 346 | 21,300 | 346 |
| 2022-01-07 | 347 | 358 | 341 | 342 | 46,300 | 342 |
| 2022-01-06 | 357 | 360 | 349 | 350 | 29,400 | 350 |
| 2022-01-05 | 373 | 374 | 364 | 368 | 32,200 | 368 |
| 2022-01-04 | 381 | 383 | 371 | 374 | 28,800 | 374 |
分割・併合履歴 ： なし