7611 (株)ハイデイ日高 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 920 | 923 | 913 | 922 | 15,600 | 280.71 |
| 2005-12-29 | 910 | 920 | 908 | 910 | 36,400 | 277.05 |
| 2005-12-28 | 914 | 916 | 903 | 910 | 70,000 | 277.05 |
| 2005-12-27 | 908 | 920 | 905 | 915 | 68,400 | 278.57 |
| 2005-12-26 | 900 | 909 | 890 | 906 | 48,700 | 275.83 |
| 2005-12-22 | 889 | 890 | 885 | 890 | 26,600 | 270.96 |
| 2005-12-21 | 888 | 889 | 882 | 885 | 31,600 | 269.44 |
| 2005-12-20 | 881 | 888 | 881 | 888 | 19,100 | 270.35 |
| 2005-12-19 | 889 | 889 | 875 | 880 | 19,200 | 267.92 |
| 2005-12-16 | 870 | 875 | 870 | 875 | 16,400 | 266.40 |
| 2005-12-15 | 865 | 877 | 862 | 871 | 19,100 | 265.18 |
| 2005-12-14 | 878 | 880 | 860 | 871 | 60,000 | 265.18 |
| 2005-12-13 | 893 | 894 | 872 | 877 | 56,900 | 267.01 |
| 2005-12-12 | 870 | 890 | 870 | 887 | 54,700 | 270.05 |
| 2005-12-09 | 857 | 868 | 854 | 865 | 38,200 | 263.35 |
| 2005-12-08 | 850 | 856 | 850 | 856 | 33,900 | 260.61 |
| 2005-12-07 | 845 | 850 | 842 | 849 | 23,500 | 258.48 |
| 2005-12-06 | 839 | 843 | 838 | 843 | 20,300 | 256.65 |
| 2005-12-05 | 835 | 838 | 830 | 838 | 23,800 | 255.13 |
| 2005-12-02 | 834 | 834 | 827 | 829 | 34,600 | 252.39 |
| 2005-12-01 | 826 | 832 | 825 | 830 | 27,000 | 252.70 |
| 2005-11-30 | 828 | 834 | 824 | 826 | 31,100 | 251.48 |
| 2005-11-29 | 829 | 837 | 824 | 824 | 39,500 | 250.87 |
| 2005-11-28 | 838 | 853 | 827 | 828 | 70,200 | 252.09 |
| 2005-11-25 | 838 | 838 | 825 | 826 | 31,300 | 251.48 |
| 2005-11-24 | 843 | 845 | 837 | 837 | 28,300 | 254.83 |
| 2005-11-22 | 845 | 846 | 840 | 840 | 37,300 | 255.74 |
| 2005-11-21 | 848 | 850 | 842 | 845 | 14,800 | 257.26 |
| 2005-11-18 | 846 | 848 | 840 | 840 | 45,200 | 255.74 |
| 2005-11-17 | 841 | 850 | 840 | 841 | 36,700 | 256.05 |
| 2005-11-16 | 847 | 855 | 845 | 846 | 19,600 | 257.57 |
| 2005-11-15 | 848 | 857 | 845 | 857 | 50,400 | 260.92 |
| 2005-11-14 | 852 | 855 | 850 | 853 | 20,200 | 259.70 |
| 2005-11-11 | 853 | 855 | 850 | 852 | 25,300 | 259.39 |
| 2005-11-10 | 855 | 855 | 851 | 853 | 15,000 | 259.70 |
| 2005-11-09 | 852 | 858 | 850 | 855 | 12,800 | 260.31 |
| 2005-11-08 | 873 | 873 | 846 | 852 | 20,200 | 259.39 |
| 2005-11-07 | 895 | 895 | 873 | 873 | 64,000 | 265.79 |
| 2005-11-04 | 840 | 895 | 838 | 895 | 187,800 | 272.49 |
| 2005-11-02 | 829 | 836 | 826 | 830 | 42,800 | 252.70 |
| 2005-11-01 | 828 | 838 | 828 | 834 | 28,600 | 253.91 |
| 2005-10-31 | 827 | 830 | 826 | 828 | 31,600 | 252.09 |
| 2005-10-28 | 826 | 831 | 820 | 827 | 31,900 | 251.78 |
| 2005-10-27 | 814 | 835 | 814 | 826 | 66,100 | 251.48 |
| 2005-10-26 | 824 | 824 | 813 | 814 | 17,700 | 247.83 |
| 2005-10-25 | 815 | 820 | 812 | 813 | 31,500 | 247.52 |
| 2005-10-24 | 825 | 825 | 810 | 811 | 53,900 | 246.91 |
| 2005-10-21 | 839 | 839 | 821 | 827 | 29,600 | 251.78 |
| 2005-10-20 | 813 | 845 | 811 | 840 | 85,000 | 255.74 |
| 2005-10-19 | 813 | 815 | 805 | 810 | 20,800 | 246.61 |
| 2005-10-18 | 819 | 820 | 815 | 815 | 13,600 | 248.13 |
| 2005-10-17 | 810 | 816 | 810 | 816 | 29,600 | 248.43 |
| 2005-10-14 | 810 | 810 | 805 | 810 | 8,900 | 246.61 |
| 2005-10-13 | 806 | 808 | 805 | 806 | 9,300 | 245.39 |
| 2005-10-12 | 811 | 811 | 801 | 808 | 20,500 | 246 |
| 2005-10-11 | 800 | 810 | 800 | 810 | 25,300 | 246.61 |
| 2005-10-07 | 800 | 800 | 796 | 800 | 5,300 | 243.56 |
| 2005-10-06 | 800 | 800 | 794 | 800 | 18,400 | 243.56 |
| 2005-10-05 | 800 | 802 | 797 | 800 | 14,300 | 243.56 |
| 2005-10-04 | 800 | 803 | 799 | 803 | 11,100 | 244.48 |
| 2005-10-03 | 800 | 800 | 797 | 800 | 8,500 | 243.56 |
| 2005-09-30 | 797 | 800 | 796 | 796 | 8,900 | 242.34 |
| 2005-09-29 | 799 | 800 | 797 | 800 | 8,400 | 243.56 |
| 2005-09-28 | 801 | 803 | 797 | 800 | 17,900 | 243.56 |
| 2005-09-27 | 800 | 801 | 797 | 800 | 13,200 | 243.56 |
| 2005-09-26 | 800 | 803 | 796 | 800 | 13,400 | 243.56 |
| 2005-09-22 | 800 | 800 | 795 | 795 | 28,500 | 242.04 |
| 2005-09-21 | 800 | 806 | 796 | 800 | 18,600 | 243.56 |
| 2005-09-20 | 799 | 803 | 795 | 800 | 22,100 | 243.56 |
| 2005-09-16 | 797 | 800 | 792 | 798 | 8,000 | 242.95 |
| 2005-09-15 | 794 | 800 | 792 | 793 | 10,400 | 241.43 |
| 2005-09-14 | 793 | 799 | 792 | 794 | 3,000 | 241.74 |
| 2005-09-13 | 799 | 799 | 792 | 792 | 3,600 | 241.13 |
| 2005-09-12 | 799 | 800 | 793 | 799 | 4,000 | 243.26 |
| 2005-09-09 | 790 | 799 | 790 | 798 | 4,900 | 242.95 |
| 2005-09-08 | 797 | 797 | 781 | 790 | 7,100 | 240.52 |
| 2005-09-07 | 800 | 805 | 798 | 798 | 30,800 | 242.95 |
| 2005-09-06 | 806 | 808 | 801 | 805 | 15,700 | 245.08 |
| 2005-09-05 | 813 | 815 | 806 | 806 | 8,900 | 245.39 |
| 2005-09-02 | 810 | 815 | 800 | 813 | 21,600 | 247.52 |
| 2005-09-01 | 802 | 808 | 802 | 802 | 9,300 | 244.17 |
| 2005-08-31 | 801 | 807 | 800 | 801 | 7,900 | 243.87 |
| 2005-08-30 | 800 | 803 | 800 | 801 | 12,800 | 243.87 |
| 2005-08-29 | 800 | 803 | 797 | 800 | 12,500 | 243.56 |
| 2005-08-26 | 771 | 820 | 771 | 800 | 22,800 | 243.56 |
| 2005-08-25 | 1,585 | 1,587 | 1,552 | 1,552 | 42,400 | 236.26 |
| 2005-08-24 | 1,591 | 1,594 | 1,580 | 1,588 | 20,800 | 241.74 |
| 2005-08-23 | 1,601 | 1,602 | 1,590 | 1,594 | 20,500 | 242.65 |
| 2005-08-22 | 1,588 | 1,599 | 1,588 | 1,599 | 20,800 | 243.41 |
| 2005-08-19 | 1,585 | 1,586 | 1,582 | 1,586 | 11,100 | 241.43 |
| 2005-08-18 | 1,577 | 1,586 | 1,577 | 1,580 | 11,800 | 240.52 |
| 2005-08-17 | 1,573 | 1,579 | 1,565 | 1,577 | 12,900 | 240.06 |
| 2005-08-16 | 1,551 | 1,574 | 1,550 | 1,570 | 17,800 | 239 |
| 2005-08-15 | 1,550 | 1,560 | 1,543 | 1,552 | 18,300 | 236.26 |
| 2005-08-12 | 1,539 | 1,544 | 1,525 | 1,536 | 9,300 | 233.82 |
| 2005-08-11 | 1,525 | 1,543 | 1,520 | 1,530 | 29,700 | 232.91 |
| 2005-08-10 | 1,508 | 1,524 | 1,506 | 1,524 | 20,600 | 231.99 |
| 2005-08-09 | 1,496 | 1,517 | 1,495 | 1,499 | 30,900 | 228.19 |
| 2005-08-08 | 1,503 | 1,504 | 1,475 | 1,490 | 39,200 | 226.82 |
| 2005-08-05 | 1,560 | 1,560 | 1,501 | 1,511 | 36,800 | 230.01 |
| 2005-08-04 | 1,563 | 1,565 | 1,555 | 1,561 | 27,900 | 237.63 |
| 2005-08-03 | 1,585 | 1,587 | 1,560 | 1,565 | 52,800 | 238.23 |
| 2005-08-02 | 1,589 | 1,592 | 1,588 | 1,588 | 16,000 | 241.74 |
| 2005-08-01 | 1,593 | 1,594 | 1,585 | 1,588 | 37,800 | 241.74 |
| 2005-07-29 | 1,601 | 1,601 | 1,593 | 1,596 | 72,600 | 242.95 |
| 2005-07-28 | 1,611 | 1,611 | 1,603 | 1,607 | 25,400 | 244.63 |
| 2005-07-27 | 1,615 | 1,615 | 1,609 | 1,610 | 27,600 | 245.08 |
| 2005-07-26 | 1,620 | 1,620 | 1,610 | 1,611 | 16,000 | 245.24 |
| 2005-07-25 | 1,623 | 1,629 | 1,616 | 1,620 | 18,800 | 246.61 |
| 2005-07-22 | 1,631 | 1,631 | 1,620 | 1,626 | 24,100 | 247.52 |
| 2005-07-21 | 1,630 | 1,645 | 1,629 | 1,630 | 65,200 | 248.13 |
| 2005-07-20 | 1,647 | 1,647 | 1,621 | 1,638 | 48,300 | 249.35 |
| 2005-07-19 | 1,660 | 1,666 | 1,653 | 1,653 | 33,600 | 251.63 |
| 2005-07-15 | 1,658 | 1,660 | 1,652 | 1,656 | 16,100 | 252.09 |
| 2005-07-14 | 1,675 | 1,678 | 1,660 | 1,660 | 16,900 | 252.70 |
| 2005-07-13 | 1,685 | 1,688 | 1,672 | 1,675 | 25,700 | 254.98 |
| 2005-07-12 | 1,680 | 1,685 | 1,666 | 1,680 | 65,700 | 255.74 |
| 2005-07-11 | 1,625 | 1,631 | 1,611 | 1,611 | 13,500 | 245.24 |
| 2005-07-08 | 1,640 | 1,640 | 1,631 | 1,632 | 6,400 | 248.43 |
| 2005-07-07 | 1,646 | 1,649 | 1,638 | 1,640 | 7,200 | 249.65 |
| 2005-07-06 | 1,649 | 1,650 | 1,645 | 1,650 | 6,400 | 251.17 |
| 2005-07-05 | 1,650 | 1,650 | 1,644 | 1,644 | 5,400 | 250.26 |
| 2005-07-04 | 1,660 | 1,660 | 1,650 | 1,650 | 3,900 | 251.17 |
| 2005-07-01 | 1,669 | 1,669 | 1,652 | 1,652 | 3,000 | 251.48 |
| 2005-06-30 | 1,670 | 1,670 | 1,661 | 1,670 | 3,800 | 254.22 |
| 2005-06-29 | 1,669 | 1,670 | 1,669 | 1,669 | 600 | 254.07 |
| 2005-06-28 | 1,665 | 1,670 | 1,660 | 1,663 | 6,100 | 253.15 |
| 2005-06-27 | 1,676 | 1,676 | 1,663 | 1,663 | 900 | 253.15 |
| 2005-06-24 | 1,690 | 1,690 | 1,651 | 1,680 | 4,300 | 255.74 |
| 2005-06-23 | 1,669 | 1,669 | 1,660 | 1,660 | 700 | 252.70 |
| 2005-06-22 | 1,650 | 1,653 | 1,645 | 1,653 | 1,000 | 251.63 |
| 2005-06-21 | 1,651 | 1,652 | 1,645 | 1,650 | 3,400 | 251.17 |
| 2005-06-20 | 1,684 | 1,684 | 1,651 | 1,651 | 4,600 | 251.33 |
| 2005-06-17 | 1,685 | 1,685 | 1,660 | 1,670 | 6,200 | 254.22 |
| 2005-06-16 | 1,688 | 1,688 | 1,686 | 1,686 | 2,000 | 256.65 |
| 2005-06-15 | 1,698 | 1,698 | 1,686 | 1,686 | 3,300 | 256.65 |
| 2005-06-14 | 1,685 | 1,700 | 1,685 | 1,685 | 2,700 | 256.50 |
| 2005-06-13 | 1,689 | 1,692 | 1,685 | 1,685 | 3,100 | 256.50 |
| 2005-06-10 | 1,680 | 1,685 | 1,680 | 1,685 | 400 | 256.50 |
| 2005-06-09 | 1,685 | 1,686 | 1,680 | 1,680 | 700 | 255.74 |
| 2005-06-08 | 1,677 | 1,680 | 1,677 | 1,680 | 1,400 | 255.74 |
| 2005-06-07 | 1,679 | 1,685 | 1,679 | 1,685 | 6,900 | 256.50 |
| 2005-06-06 | 1,678 | 1,680 | 1,675 | 1,679 | 3,400 | 255.59 |
| 2005-06-03 | 1,674 | 1,680 | 1,661 | 1,678 | 2,800 | 255.44 |
| 2005-06-02 | 1,666 | 1,678 | 1,660 | 1,661 | 2,000 | 252.85 |
| 2005-06-01 | 1,678 | 1,678 | 1,660 | 1,660 | 1,500 | 252.70 |
| 2005-05-31 | 1,680 | 1,680 | 1,671 | 1,671 | 600 | 254.37 |
| 2005-05-30 | 1,680 | 1,680 | 1,670 | 1,676 | 800 | 255.13 |
| 2005-05-27 | 1,680 | 1,680 | 1,661 | 1,665 | 1,200 | 253.46 |
| 2005-05-26 | 1,680 | 1,680 | 1,660 | 1,665 | 600 | 253.46 |
| 2005-05-25 | 1,690 | 1,690 | 1,655 | 1,655 | 700 | 251.94 |
| 2005-05-24 | 1,677 | 1,700 | 1,650 | 1,660 | 3,900 | 252.70 |
| 2005-05-23 | 1,699 | 1,699 | 1,675 | 1,680 | 2,100 | 255.74 |
| 2005-05-20 | 1,686 | 1,686 | 1,685 | 1,686 | 1,100 | 256.65 |
| 2005-05-19 | 1,703 | 1,703 | 1,685 | 1,685 | 5,400 | 256.50 |
| 2005-05-17 | 1,656 | 1,680 | 1,656 | 1,680 | 1,900 | 255.74 |
| 2005-05-16 | 1,676 | 1,685 | 1,660 | 1,660 | 1,400 | 252.70 |
| 2005-05-13 | 1,695 | 1,695 | 1,675 | 1,675 | 6,000 | 254.98 |
| 2005-05-12 | 1,699 | 1,709 | 1,699 | 1,700 | 1,900 | 258.79 |
| 2005-05-11 | 1,690 | 1,690 | 1,690 | 1,690 | 600 | 257.26 |
| 2005-05-10 | 1,682 | 1,690 | 1,682 | 1,690 | 2,100 | 257.26 |
| 2005-05-09 | 1,680 | 1,680 | 1,680 | 1,680 | 600 | 255.74 |
| 2005-05-06 | 1,690 | 1,690 | 1,690 | 1,690 | 300 | 257.26 |
| 2005-05-02 | 1,710 | 1,710 | 1,655 | 1,660 | 3,000 | 252.70 |
| 2005-04-28 | 1,699 | 1,700 | 1,670 | 1,686 | 900 | 256.65 |
分割・併合履歴 ： [2019-02-26]1株→1.1株 [2018-02-26]1株→1.2株 [2017-02-24]1株→1.2株 [2016-02-25]1株→1.2株 [2015-02-25]1株→1.2株 [2014-02-26]1株→1.2株 [2012-02-27]1株→1.2株 [2005-08-26]1株→2株 [2001-02-23]1株→1.2株