7611 (株)ハイデイ日高 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,150 | 1,174 | 1,150 | 1,173 | 51,100 | 357.12 |
| 2008-12-29 | 1,158 | 1,181 | 1,150 | 1,173 | 115,400 | 357.12 |
| 2008-12-26 | 1,135 | 1,176 | 1,130 | 1,152 | 101,300 | 350.73 |
| 2008-12-25 | 1,068 | 1,137 | 1,060 | 1,135 | 87,900 | 345.55 |
| 2008-12-24 | 1,070 | 1,144 | 1,052 | 1,079 | 112,500 | 328.51 |
| 2008-12-22 | 1,007 | 1,050 | 1,007 | 1,050 | 51,400 | 319.68 |
| 2008-12-19 | 1,015 | 1,030 | 985 | 1,017 | 43,900 | 309.63 |
| 2008-12-18 | 1,000 | 1,050 | 993 | 1,035 | 45,300 | 315.11 |
| 2008-12-17 | 970 | 991 | 961 | 991 | 25,700 | 301.71 |
| 2008-12-16 | 965 | 965 | 950 | 965 | 10,000 | 293.80 |
| 2008-12-15 | 972 | 972 | 950 | 961 | 17,800 | 292.58 |
| 2008-12-12 | 941 | 959 | 937 | 945 | 44,700 | 287.71 |
| 2008-12-11 | 927 | 937 | 912 | 937 | 30,600 | 285.27 |
| 2008-12-10 | 928 | 941 | 922 | 934 | 22,600 | 284.36 |
| 2008-12-09 | 937 | 937 | 926 | 930 | 15,400 | 283.14 |
| 2008-12-08 | 900 | 932 | 896 | 932 | 34,300 | 283.75 |
| 2008-12-05 | 873 | 900 | 873 | 885 | 34,800 | 269.44 |
| 2008-12-04 | 832 | 868 | 832 | 863 | 41,200 | 262.74 |
| 2008-12-03 | 824 | 828 | 821 | 828 | 7,300 | 252.09 |
| 2008-12-02 | 814 | 816 | 808 | 814 | 8,600 | 247.83 |
| 2008-12-01 | 829 | 830 | 820 | 824 | 11,900 | 250.87 |
| 2008-11-28 | 813 | 820 | 812 | 819 | 11,200 | 249.35 |
| 2008-11-27 | 816 | 820 | 808 | 813 | 14,100 | 247.52 |
| 2008-11-26 | 800 | 820 | 800 | 816 | 15,400 | 248.43 |
| 2008-11-25 | 830 | 830 | 797 | 800 | 9,400 | 243.56 |
| 2008-11-21 | 800 | 822 | 790 | 820 | 11,800 | 249.65 |
| 2008-11-20 | 810 | 810 | 801 | 801 | 6,900 | 243.87 |
| 2008-11-19 | 804 | 818 | 801 | 818 | 14,500 | 249.04 |
| 2008-11-18 | 808 | 815 | 797 | 814 | 7,600 | 247.83 |
| 2008-11-17 | 814 | 820 | 801 | 808 | 7,200 | 246 |
| 2008-11-14 | 830 | 830 | 800 | 815 | 17,800 | 248.13 |
| 2008-11-13 | 790 | 798 | 787 | 797 | 5,600 | 242.65 |
| 2008-11-12 | 784 | 806 | 780 | 800 | 15,600 | 243.56 |
| 2008-11-11 | 781 | 799 | 770 | 791 | 12,300 | 240.82 |
| 2008-11-10 | 761 | 783 | 761 | 781 | 14,700 | 237.78 |
| 2008-11-07 | 745 | 765 | 742 | 761 | 25,800 | 231.69 |
| 2008-11-06 | 749 | 755 | 741 | 744 | 23,800 | 226.51 |
| 2008-11-05 | 757 | 767 | 742 | 752 | 45,700 | 228.95 |
| 2008-11-04 | 742 | 779 | 740 | 752 | 25,000 | 228.95 |
| 2008-10-31 | 742 | 785 | 730 | 738 | 33,000 | 224.69 |
| 2008-10-30 | 754 | 781 | 734 | 734 | 59,600 | 223.47 |
| 2008-10-29 | 755 | 760 | 720 | 744 | 34,100 | 226.51 |
| 2008-10-28 | 749 | 749 | 719 | 730 | 30,900 | 222.25 |
| 2008-10-27 | 781 | 789 | 747 | 755 | 28,900 | 229.86 |
| 2008-10-24 | 829 | 829 | 799 | 799 | 13,600 | 243.26 |
| 2008-10-23 | 805 | 829 | 801 | 829 | 22,200 | 252.39 |
| 2008-10-22 | 830 | 835 | 806 | 806 | 10,900 | 245.39 |
| 2008-10-21 | 835 | 842 | 821 | 837 | 16,700 | 254.83 |
| 2008-10-20 | 808 | 830 | 808 | 827 | 16,100 | 251.78 |
| 2008-10-17 | 818 | 819 | 792 | 818 | 14,400 | 249.04 |
| 2008-10-16 | 800 | 808 | 780 | 788 | 14,600 | 239.91 |
| 2008-10-15 | 792 | 820 | 774 | 816 | 12,500 | 248.43 |
| 2008-10-14 | 770 | 779 | 755 | 772 | 16,300 | 235.04 |
| 2008-10-10 | 740 | 740 | 719 | 720 | 15,000 | 219.21 |
| 2008-10-09 | 739 | 773 | 732 | 757 | 16,000 | 230.47 |
| 2008-10-08 | 773 | 794 | 741 | 753 | 19,000 | 229.25 |
| 2008-10-07 | 783 | 799 | 765 | 790 | 16,500 | 240.52 |
| 2008-10-06 | 802 | 814 | 793 | 803 | 12,500 | 244.48 |
| 2008-10-03 | 819 | 820 | 801 | 812 | 9,200 | 247.22 |
| 2008-10-02 | 847 | 847 | 824 | 831 | 3,300 | 253 |
| 2008-10-01 | 837 | 845 | 830 | 838 | 9,800 | 255.13 |
| 2008-09-30 | 830 | 838 | 812 | 837 | 10,100 | 254.83 |
| 2008-09-29 | 839 | 859 | 839 | 849 | 12,800 | 258.48 |
| 2008-09-26 | 805 | 837 | 805 | 836 | 31,600 | 254.52 |
| 2008-09-25 | 811 | 813 | 804 | 810 | 5,800 | 246.61 |
| 2008-09-24 | 801 | 811 | 801 | 810 | 5,200 | 246.61 |
| 2008-09-22 | 820 | 820 | 800 | 803 | 8,600 | 244.48 |
| 2008-09-19 | 783 | 816 | 781 | 816 | 23,600 | 248.43 |
| 2008-09-18 | 790 | 792 | 776 | 779 | 25,000 | 237.17 |
| 2008-09-17 | 798 | 805 | 795 | 803 | 16,300 | 244.48 |
| 2008-09-16 | 800 | 806 | 782 | 798 | 14,400 | 242.95 |
| 2008-09-12 | 835 | 835 | 809 | 810 | 15,900 | 246.61 |
| 2008-09-11 | 821 | 836 | 817 | 825 | 13,200 | 251.17 |
| 2008-09-10 | 814 | 837 | 806 | 837 | 12,200 | 254.83 |
| 2008-09-09 | 825 | 825 | 806 | 814 | 6,400 | 247.83 |
| 2008-09-08 | 811 | 826 | 811 | 817 | 5,200 | 248.74 |
| 2008-09-05 | 811 | 813 | 800 | 811 | 13,800 | 246.91 |
| 2008-09-04 | 815 | 820 | 812 | 820 | 10,000 | 249.65 |
| 2008-09-03 | 823 | 823 | 814 | 820 | 4,700 | 249.65 |
| 2008-09-02 | 824 | 827 | 816 | 816 | 10,000 | 248.43 |
| 2008-09-01 | 841 | 841 | 827 | 829 | 8,000 | 252.39 |
| 2008-08-29 | 835 | 844 | 832 | 844 | 11,000 | 256.96 |
| 2008-08-28 | 830 | 832 | 825 | 832 | 6,100 | 253.31 |
| 2008-08-27 | 822 | 831 | 822 | 831 | 7,000 | 253 |
| 2008-08-26 | 831 | 833 | 820 | 832 | 8,000 | 253.31 |
| 2008-08-25 | 843 | 844 | 831 | 836 | 7,100 | 254.52 |
| 2008-08-22 | 829 | 845 | 829 | 845 | 4,300 | 257.26 |
| 2008-08-21 | 843 | 843 | 828 | 828 | 2,100 | 252.09 |
| 2008-08-20 | 830 | 842 | 830 | 842 | 8,000 | 256.35 |
| 2008-08-19 | 842 | 842 | 831 | 832 | 4,700 | 253.31 |
| 2008-08-18 | 844 | 850 | 844 | 846 | 5,100 | 257.57 |
| 2008-08-15 | 850 | 850 | 836 | 836 | 7,300 | 254.52 |
| 2008-08-14 | 845 | 845 | 832 | 834 | 3,800 | 253.91 |
| 2008-08-13 | 836 | 849 | 830 | 845 | 6,800 | 257.26 |
| 2008-08-12 | 850 | 852 | 840 | 840 | 10,800 | 255.74 |
| 2008-08-11 | 845 | 845 | 837 | 840 | 6,400 | 255.74 |
| 2008-08-08 | 837 | 845 | 836 | 839 | 9,800 | 255.44 |
| 2008-08-07 | 838 | 843 | 835 | 835 | 9,200 | 254.22 |
| 2008-08-06 | 821 | 842 | 821 | 837 | 8,400 | 254.83 |
| 2008-08-05 | 829 | 835 | 820 | 820 | 8,000 | 249.65 |
| 2008-08-04 | 833 | 836 | 830 | 830 | 4,700 | 252.70 |
| 2008-08-01 | 840 | 840 | 830 | 832 | 6,800 | 253.31 |
| 2008-07-31 | 831 | 839 | 830 | 839 | 11,300 | 255.44 |
| 2008-07-30 | 812 | 824 | 812 | 824 | 9,900 | 250.87 |
| 2008-07-29 | 811 | 814 | 808 | 813 | 9,100 | 247.52 |
| 2008-07-28 | 815 | 815 | 811 | 811 | 9,800 | 246.91 |
| 2008-07-25 | 815 | 815 | 812 | 812 | 24,800 | 247.22 |
| 2008-07-24 | 819 | 820 | 813 | 815 | 20,300 | 248.13 |
| 2008-07-23 | 817 | 820 | 812 | 815 | 18,400 | 248.13 |
| 2008-07-22 | 830 | 833 | 815 | 817 | 16,500 | 248.74 |
| 2008-07-18 | 835 | 843 | 816 | 817 | 10,300 | 248.74 |
| 2008-07-17 | 834 | 840 | 832 | 836 | 7,700 | 254.52 |
| 2008-07-16 | 842 | 842 | 832 | 834 | 10,600 | 253.91 |
| 2008-07-15 | 847 | 847 | 834 | 842 | 11,300 | 256.35 |
| 2008-07-14 | 835 | 845 | 833 | 837 | 4,200 | 254.83 |
| 2008-07-11 | 846 | 849 | 838 | 840 | 4,900 | 255.74 |
| 2008-07-10 | 841 | 850 | 826 | 844 | 7,900 | 256.96 |
| 2008-07-09 | 832 | 855 | 832 | 845 | 9,100 | 257.26 |
| 2008-07-08 | 840 | 840 | 830 | 830 | 9,200 | 252.70 |
| 2008-07-07 | 844 | 846 | 841 | 842 | 8,600 | 256.35 |
| 2008-07-04 | 846 | 854 | 845 | 854 | 5,400 | 260 |
| 2008-07-03 | 844 | 862 | 844 | 849 | 16,600 | 258.48 |
| 2008-07-02 | 872 | 878 | 869 | 874 | 5,100 | 266.09 |
| 2008-07-01 | 881 | 889 | 878 | 879 | 3,700 | 267.61 |
| 2008-06-30 | 885 | 889 | 873 | 879 | 12,000 | 267.61 |
| 2008-06-27 | 870 | 878 | 856 | 875 | 13,600 | 266.40 |
| 2008-06-26 | 883 | 883 | 874 | 877 | 9,400 | 267.01 |
| 2008-06-25 | 897 | 897 | 876 | 885 | 24,100 | 269.44 |
| 2008-06-24 | 903 | 911 | 900 | 905 | 6,200 | 275.53 |
| 2008-06-23 | 900 | 910 | 891 | 903 | 15,400 | 274.92 |
| 2008-06-20 | 912 | 912 | 902 | 907 | 15,900 | 276.14 |
| 2008-06-19 | 915 | 915 | 905 | 905 | 10,200 | 275.53 |
| 2008-06-18 | 912 | 918 | 905 | 915 | 13,400 | 278.57 |
| 2008-06-17 | 894 | 910 | 894 | 910 | 11,600 | 277.05 |
| 2008-06-16 | 892 | 897 | 890 | 891 | 15,100 | 271.27 |
| 2008-06-13 | 898 | 898 | 858 | 882 | 29,800 | 268.53 |
| 2008-06-12 | 882 | 897 | 878 | 888 | 28,700 | 270.35 |
| 2008-06-11 | 887 | 890 | 881 | 888 | 18,900 | 270.35 |
| 2008-06-10 | 898 | 898 | 887 | 887 | 6,900 | 270.05 |
| 2008-06-09 | 901 | 902 | 895 | 896 | 19,900 | 272.79 |
| 2008-06-06 | 910 | 911 | 900 | 901 | 16,900 | 274.31 |
| 2008-06-05 | 911 | 914 | 902 | 902 | 13,800 | 274.62 |
| 2008-06-04 | 910 | 927 | 908 | 917 | 17,500 | 279.18 |
| 2008-06-03 | 914 | 914 | 900 | 904 | 13,200 | 275.23 |
| 2008-06-02 | 918 | 919 | 911 | 914 | 5,900 | 278.27 |
| 2008-05-30 | 899 | 919 | 899 | 908 | 29,900 | 276.44 |
| 2008-05-29 | 898 | 898 | 886 | 890 | 6,700 | 270.96 |
| 2008-05-28 | 886 | 896 | 884 | 889 | 24,700 | 270.66 |
| 2008-05-27 | 890 | 899 | 887 | 896 | 11,100 | 272.79 |
| 2008-05-26 | 888 | 897 | 879 | 884 | 9,700 | 269.14 |
| 2008-05-23 | 885 | 889 | 873 | 888 | 15,200 | 270.35 |
| 2008-05-22 | 888 | 892 | 871 | 892 | 15,000 | 271.57 |
| 2008-05-21 | 920 | 920 | 891 | 892 | 28,500 | 271.57 |
| 2008-05-20 | 942 | 943 | 926 | 926 | 36,800 | 281.92 |
| 2008-05-19 | 961 | 969 | 925 | 932 | 56,400 | 283.75 |
| 2008-05-16 | 939 | 940 | 912 | 920 | 9,900 | 280.10 |
| 2008-05-15 | 904 | 929 | 901 | 921 | 21,600 | 280.40 |
| 2008-05-14 | 892 | 904 | 887 | 896 | 17,800 | 272.79 |
| 2008-05-13 | 894 | 895 | 884 | 884 | 14,700 | 269.14 |
| 2008-05-12 | 859 | 888 | 859 | 884 | 18,500 | 269.14 |
| 2008-05-09 | 860 | 862 | 853 | 854 | 14,200 | 260 |
| 2008-05-08 | 840 | 854 | 840 | 849 | 18,000 | 258.48 |
| 2008-05-07 | 850 | 851 | 832 | 833 | 12,400 | 253.61 |
| 2008-05-02 | 824 | 830 | 822 | 830 | 13,500 | 252.70 |
| 2008-05-01 | 829 | 829 | 814 | 814 | 7,400 | 247.83 |
| 2008-04-30 | 825 | 835 | 825 | 825 | 18,200 | 251.17 |
| 2008-04-28 | 809 | 820 | 809 | 819 | 13,900 | 249.35 |
| 2008-04-25 | 800 | 801 | 794 | 800 | 27,400 | 243.56 |
| 2008-04-24 | 798 | 804 | 794 | 797 | 22,600 | 242.65 |
| 2008-04-23 | 802 | 808 | 790 | 794 | 41,300 | 241.74 |
| 2008-04-22 | 822 | 822 | 805 | 807 | 20,100 | 245.69 |
| 2008-04-21 | 820 | 824 | 810 | 814 | 25,800 | 247.83 |
| 2008-04-18 | 815 | 823 | 815 | 818 | 14,400 | 249.04 |
| 2008-04-17 | 819 | 828 | 815 | 820 | 43,200 | 249.65 |
| 2008-04-16 | 827 | 827 | 813 | 817 | 13,400 | 248.74 |
| 2008-04-15 | 831 | 831 | 805 | 809 | 20,100 | 246.30 |
| 2008-04-14 | 829 | 829 | 801 | 821 | 25,300 | 249.96 |
| 2008-04-11 | 804 | 835 | 804 | 833 | 18,800 | 253.61 |
| 2008-04-10 | 820 | 822 | 800 | 804 | 14,400 | 244.78 |
| 2008-04-09 | 826 | 846 | 823 | 826 | 22,300 | 251.48 |
| 2008-04-08 | 874 | 874 | 821 | 830 | 32,500 | 252.70 |
| 2008-04-07 | 890 | 890 | 882 | 884 | 8,500 | 269.14 |
| 2008-04-04 | 898 | 899 | 890 | 890 | 13,500 | 270.96 |
| 2008-04-03 | 906 | 906 | 881 | 892 | 16,900 | 271.57 |
| 2008-04-02 | 906 | 917 | 904 | 905 | 11,500 | 275.53 |
| 2008-04-01 | 912 | 920 | 900 | 904 | 13,600 | 275.23 |
| 2008-03-31 | 898 | 909 | 895 | 909 | 16,600 | 276.75 |
| 2008-03-28 | 883 | 910 | 880 | 890 | 29,900 | 270.96 |
| 2008-03-27 | 861 | 879 | 861 | 875 | 13,700 | 266.40 |
| 2008-03-26 | 858 | 865 | 846 | 860 | 11,200 | 261.83 |
| 2008-03-25 | 863 | 864 | 841 | 845 | 17,000 | 257.26 |
| 2008-03-24 | 841 | 860 | 838 | 853 | 17,600 | 259.70 |
| 2008-03-21 | 824 | 847 | 815 | 832 | 38,800 | 253.31 |
| 2008-03-19 | 815 | 816 | 801 | 815 | 23,300 | 248.13 |
| 2008-03-18 | 778 | 799 | 778 | 799 | 16,100 | 243.26 |
| 2008-03-17 | 795 | 809 | 735 | 788 | 42,600 | 239.91 |
| 2008-03-14 | 810 | 815 | 795 | 809 | 38,100 | 246.30 |
| 2008-03-13 | 888 | 889 | 795 | 816 | 83,800 | 248.43 |
| 2008-03-12 | 915 | 920 | 890 | 892 | 24,600 | 271.57 |
| 2008-03-11 | 891 | 894 | 880 | 889 | 31,700 | 270.66 |
| 2008-03-10 | 980 | 982 | 892 | 900 | 49,400 | 274.01 |
| 2008-03-07 | 998 | 999 | 984 | 990 | 15,300 | 301.41 |
| 2008-03-06 | 983 | 1,002 | 980 | 1,002 | 20,200 | 305.06 |
| 2008-03-05 | 985 | 1,005 | 984 | 985 | 14,500 | 299.89 |
| 2008-03-04 | 986 | 1,000 | 980 | 982 | 26,100 | 298.97 |
| 2008-03-03 | 1,004 | 1,004 | 983 | 984 | 25,800 | 299.58 |
| 2008-02-29 | 1,014 | 1,016 | 1,007 | 1,013 | 16,500 | 308.41 |
| 2008-02-28 | 1,017 | 1,023 | 1,010 | 1,018 | 13,500 | 309.93 |
| 2008-02-27 | 1,009 | 1,024 | 1,007 | 1,022 | 27,700 | 311.15 |
| 2008-02-26 | 1,025 | 1,028 | 1,004 | 1,009 | 84,400 | 307.19 |
| 2008-02-25 | 1,041 | 1,045 | 1,039 | 1,039 | 158,500 | 316.33 |
| 2008-02-22 | 1,035 | 1,041 | 1,032 | 1,040 | 20,400 | 316.63 |
| 2008-02-21 | 1,031 | 1,042 | 1,028 | 1,037 | 27,200 | 315.72 |
| 2008-02-20 | 1,044 | 1,044 | 1,024 | 1,024 | 24,700 | 311.76 |
| 2008-02-19 | 1,040 | 1,040 | 1,029 | 1,034 | 22,900 | 314.80 |
| 2008-02-18 | 1,017 | 1,022 | 1,011 | 1,021 | 29,800 | 310.85 |
| 2008-02-15 | 1,014 | 1,022 | 1,003 | 1,005 | 41,200 | 305.98 |
| 2008-02-14 | 1,013 | 1,016 | 1,002 | 1,004 | 27,000 | 305.67 |
| 2008-02-13 | 1,011 | 1,020 | 990 | 993 | 56,100 | 302.32 |
| 2008-02-12 | 1,009 | 1,012 | 1,000 | 1,004 | 21,700 | 305.67 |
| 2008-02-08 | 1,031 | 1,037 | 1,000 | 1,008 | 62,400 | 306.89 |
| 2008-02-07 | 1,054 | 1,054 | 1,029 | 1,030 | 66,800 | 313.59 |
| 2008-02-06 | 1,035 | 1,038 | 1,028 | 1,034 | 22,400 | 314.80 |
| 2008-02-05 | 1,055 | 1,056 | 1,034 | 1,038 | 31,400 | 316.02 |
| 2008-02-04 | 1,065 | 1,070 | 1,054 | 1,055 | 39,800 | 321.20 |
| 2008-02-01 | 1,085 | 1,088 | 1,068 | 1,070 | 35,500 | 325.76 |
| 2008-01-31 | 1,090 | 1,093 | 1,086 | 1,091 | 38,900 | 332.16 |
| 2008-01-30 | 1,098 | 1,098 | 1,087 | 1,091 | 25,900 | 332.16 |
| 2008-01-29 | 1,105 | 1,110 | 1,101 | 1,107 | 19,400 | 337.03 |
| 2008-01-28 | 1,090 | 1,105 | 1,090 | 1,105 | 19,000 | 336.42 |
| 2008-01-25 | 1,069 | 1,097 | 1,069 | 1,092 | 12,500 | 332.46 |
| 2008-01-24 | 1,040 | 1,061 | 1,040 | 1,053 | 23,400 | 320.59 |
| 2008-01-23 | 1,037 | 1,055 | 1,035 | 1,053 | 17,900 | 320.59 |
| 2008-01-22 | 1,035 | 1,042 | 1,012 | 1,030 | 13,700 | 313.59 |
| 2008-01-21 | 1,063 | 1,065 | 1,041 | 1,041 | 16,400 | 316.94 |
| 2008-01-18 | 1,052 | 1,069 | 1,051 | 1,064 | 18,800 | 323.94 |
| 2008-01-17 | 1,053 | 1,078 | 1,051 | 1,073 | 19,500 | 326.68 |
| 2008-01-16 | 1,060 | 1,070 | 1,050 | 1,055 | 31,200 | 321.20 |
| 2008-01-15 | 1,090 | 1,091 | 1,060 | 1,071 | 30,600 | 326.07 |
| 2008-01-11 | 1,093 | 1,103 | 1,080 | 1,080 | 20,100 | 328.81 |
| 2008-01-10 | 1,120 | 1,120 | 1,085 | 1,108 | 14,500 | 337.33 |
| 2008-01-09 | 1,060 | 1,127 | 1,060 | 1,117 | 21,000 | 340.07 |
| 2008-01-08 | 1,058 | 1,075 | 1,056 | 1,072 | 17,400 | 326.37 |
| 2008-01-07 | 1,066 | 1,066 | 1,052 | 1,057 | 20,100 | 321.81 |
| 2008-01-04 | 1,106 | 1,106 | 1,072 | 1,076 | 11,100 | 327.59 |
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