7611 (株)ハイデイ日高の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,446	1,446	1,420	1,420	62,100	432.32
2010-12-29	1,443	1,454	1,443	1,448	30,100	440.85
2010-12-28	1,443	1,454	1,443	1,450	66,300	441.46
2010-12-27	1,425	1,439	1,425	1,438	34,700	437.80
2010-12-24	1,409	1,427	1,407	1,420	28,600	432.32
2010-12-22	1,423	1,424	1,413	1,413	23,500	430.19
2010-12-21	1,412	1,426	1,407	1,420	30,900	432.32
2010-12-20	1,421	1,433	1,417	1,417	45,200	431.41
2010-12-17	1,435	1,440	1,426	1,427	30,300	434.45
2010-12-16	1,429	1,437	1,421	1,434	29,400	436.59
2010-12-15	1,448	1,448	1,422	1,426	42,100	434.15
2010-12-14	1,420	1,440	1,406	1,433	47,200	436.28
2010-12-13	1,418	1,430	1,411	1,420	42,500	432.32
2010-12-10	1,455	1,455	1,400	1,415	87,100	430.80
2010-12-09	1,433	1,465	1,425	1,442	67,900	439.02
2010-12-08	1,430	1,433	1,427	1,431	47,000	435.67
2010-12-07	1,416	1,427	1,416	1,426	40,400	434.15
2010-12-06	1,414	1,435	1,414	1,425	52,300	433.85
2010-12-03	1,390	1,414	1,386	1,411	74,400	429.58
2010-12-02	1,376	1,384	1,372	1,376	33,400	418.93
2010-12-01	1,353	1,379	1,348	1,370	54,900	417.10
2010-11-30	1,341	1,360	1,337	1,344	56,600	409.18
2010-11-29	1,349	1,370	1,349	1,351	37,300	411.32
2010-11-26	1,381	1,384	1,354	1,354	36,300	412.23
2010-11-25	1,384	1,399	1,377	1,378	42,600	419.54
2010-11-24	1,350	1,450	1,350	1,373	109,700	418.01
2010-11-22	1,350	1,385	1,322	1,377	132,700	419.23
2010-11-19	1,385	1,395	1,362	1,362	74,200	414.67
2010-11-18	1,415	1,418	1,380	1,383	104,600	421.06
2010-11-17	1,361	1,410	1,359	1,410	129,000	429.28
2010-11-16	1,385	1,395	1,362	1,369	87,800	416.80
2010-11-15	1,349	1,392	1,342	1,389	96,100	422.89
2010-11-12	1,311	1,337	1,308	1,331	64,600	405.23
2010-11-11	1,299	1,313	1,290	1,310	77,900	398.83
2010-11-10	1,284	1,297	1,284	1,290	49,400	392.74
2010-11-09	1,273	1,294	1,273	1,286	44,300	391.53
2010-11-08	1,272	1,290	1,264	1,267	63,100	385.74
2010-11-05	1,260	1,268	1,255	1,264	78,600	384.83
2010-11-04	1,242	1,263	1,240	1,251	84,500	380.87
2010-11-02	1,226	1,235	1,224	1,232	36,400	375.09
2010-11-01	1,232	1,251	1,223	1,226	57,400	373.26
2010-10-29	1,216	1,251	1,209	1,243	83,200	378.44
2010-10-28	1,187	1,222	1,187	1,222	57,600	372.04
2010-10-27	1,184	1,194	1,177	1,186	42,200	361.08
2010-10-26	1,176	1,190	1,174	1,184	29,900	360.47
2010-10-25	1,176	1,185	1,154	1,176	51,000	358.04
2010-10-22	1,196	1,198	1,181	1,188	23,400	361.69
2010-10-21	1,191	1,206	1,183	1,196	34,200	364.13
2010-10-20	1,181	1,207	1,179	1,196	37,900	364.13
2010-10-19	1,210	1,215	1,186	1,190	46,500	362.30
2010-10-18	1,200	1,220	1,196	1,210	51,900	368.39
2010-10-15	1,198	1,202	1,185	1,202	59,300	365.95
2010-10-14	1,159	1,193	1,159	1,190	48,500	362.30
2010-10-13	1,134	1,158	1,130	1,157	38,300	352.25
2010-10-12	1,136	1,147	1,130	1,135	25,800	345.55
2010-10-08	1,127	1,132	1,123	1,131	18,300	344.34
2010-10-07	1,113	1,128	1,113	1,123	12,100	341.90
2010-10-06	1,114	1,121	1,109	1,113	12,600	338.86
2010-10-05	1,115	1,115	1,102	1,112	12,300	338.55
2010-10-04	1,131	1,132	1,115	1,115	11,800	339.47
2010-10-01	1,143	1,145	1,112	1,123	45,800	341.90
2010-09-30	1,152	1,158	1,145	1,145	20,000	348.60
2010-09-29	1,145	1,154	1,144	1,154	22,100	351.34
2010-09-28	1,122	1,145	1,121	1,144	18,500	348.29
2010-09-27	1,113	1,119	1,111	1,118	9,900	340.38
2010-09-24	1,114	1,114	1,109	1,109	8,900	337.64
2010-09-22	1,118	1,119	1,115	1,115	5,600	339.47
2010-09-21	1,125	1,129	1,118	1,120	7,800	340.99
2010-09-17	1,126	1,126	1,100	1,125	9,400	342.51
2010-09-16	1,135	1,135	1,120	1,126	10,700	342.81
2010-09-15	1,133	1,140	1,128	1,133	17,500	344.95
2010-09-14	1,148	1,148	1,128	1,132	15,700	344.64
2010-09-13	1,150	1,156	1,136	1,155	28,800	351.64
2010-09-10	1,135	1,155	1,128	1,153	61,200	351.03
2010-09-09	1,121	1,127	1,115	1,122	29,200	341.60
2010-09-08	1,090	1,129	1,090	1,112	65,300	338.55
2010-09-07	1,090	1,090	1,085	1,090	10,200	331.85
2010-09-06	1,092	1,100	1,085	1,090	19,600	331.85
2010-09-03	1,093	1,094	1,087	1,089	7,200	331.55
2010-09-02	1,088	1,091	1,086	1,091	7,200	332.16
2010-09-01	1,085	1,086	1,080	1,085	10,400	330.33
2010-08-31	1,086	1,086	1,076	1,080	10,900	328.81
2010-08-30	1,088	1,094	1,081	1,085	15,800	330.33
2010-08-27	1,082	1,088	1,077	1,081	10,600	329.11
2010-08-26	1,095	1,100	1,092	1,099	11,600	334.59
2010-08-25	1,096	1,101	1,094	1,099	20,900	334.59
2010-08-24	1,076	1,107	1,072	1,104	29,400	336.12
2010-08-23	1,073	1,080	1,067	1,076	11,300	327.59
2010-08-20	1,084	1,086	1,076	1,080	9,700	328.81
2010-08-19	1,083	1,086	1,083	1,084	7,800	330.03
2010-08-18	1,078	1,082	1,066	1,080	12,300	328.81
2010-08-17	1,075	1,075	1,067	1,068	6,700	325.16
2010-08-16	1,065	1,080	1,062	1,075	12,900	327.29
2010-08-13	1,068	1,068	1,060	1,067	12,700	324.85
2010-08-12	1,057	1,072	1,044	1,062	37,100	323.33
2010-08-11	1,044	1,044	1,028	1,031	22,500	313.89
2010-08-10	1,055	1,058	1,045	1,047	11,800	318.76
2010-08-09	1,054	1,058	1,052	1,054	9,900	320.89
2010-08-06	1,058	1,069	1,045	1,058	11,200	322.11
2010-08-05	1,058	1,074	1,058	1,062	4,900	323.33
2010-08-04	1,072	1,072	1,058	1,058	11,200	322.11
2010-08-03	1,074	1,076	1,071	1,071	4,300	326.07
2010-08-02	1,081	1,081	1,072	1,072	7,400	326.37
2010-07-30	1,071	1,074	1,065	1,070	11,200	325.76
2010-07-29	1,080	1,082	1,072	1,073	9,700	326.68
2010-07-28	1,078	1,082	1,073	1,079	9,300	328.51
2010-07-27	1,075	1,080	1,074	1,077	7,900	327.90
2010-07-26	1,082	1,086	1,071	1,074	9,200	326.98
2010-07-23	1,089	1,089	1,076	1,080	6,600	328.81
2010-07-22	1,060	1,083	1,059	1,083	16,600	329.72
2010-07-21	1,077	1,079	1,067	1,069	8,100	325.46
2010-07-20	1,087	1,088	1,076	1,078	6,100	328.20
2010-07-16	1,097	1,097	1,084	1,088	7,000	331.25
2010-07-15	1,102	1,105	1,092	1,097	10,400	333.99
2010-07-14	1,101	1,108	1,095	1,104	8,700	336.12
2010-07-13	1,107	1,110	1,100	1,100	9,000	334.90
2010-07-12	1,114	1,116	1,098	1,107	12,000	337.03
2010-07-09	1,109	1,120	1,104	1,113	10,500	338.86
2010-07-08	1,106	1,129	1,100	1,108	20,700	337.33
2010-07-07	1,111	1,118	1,094	1,103	31,600	335.81
2010-07-06	1,128	1,136	1,114	1,115	32,300	339.47
2010-07-05	1,124	1,156	1,120	1,141	73,900	347.38
2010-07-02	1,090	1,139	1,082	1,109	127,200	337.64
2010-07-01	1,050	1,053	1,040	1,045	16,300	318.15
2010-06-30	1,055	1,055	1,041	1,047	14,400	318.76
2010-06-29	1,053	1,060	1,049	1,053	9,000	320.59
2010-06-28	1,050	1,053	1,048	1,049	7,700	319.37
2010-06-25	1,052	1,054	1,046	1,048	6,900	319.07
2010-06-24	1,060	1,062	1,053	1,055	5,300	321.20
2010-06-23	1,070	1,073	1,063	1,063	6,300	323.63
2010-06-22	1,073	1,075	1,071	1,072	5,200	326.37
2010-06-21	1,073	1,077	1,071	1,072	4,300	326.37
2010-06-18	1,076	1,078	1,065	1,073	7,000	326.68
2010-06-17	1,084	1,084	1,072	1,076	5,700	327.59
2010-06-16	1,083	1,087	1,079	1,084	9,800	330.03
2010-06-15	1,080	1,083	1,063	1,083	41,300	329.72
2010-06-14	1,068	1,075	1,063	1,066	37,300	324.55
2010-06-11	1,038	1,041	1,037	1,038	15,700	316.02
2010-06-10	1,043	1,047	1,028	1,034	9,600	314.80
2010-06-09	1,047	1,051	1,040	1,043	6,200	317.54
2010-06-08	1,054	1,056	1,045	1,049	4,900	319.37
2010-06-07	1,075	1,080	1,053	1,054	6,600	320.89
2010-06-04	1,075	1,085	1,072	1,083	13,500	329.72
2010-06-03	1,080	1,081	1,072	1,076	9,800	327.59
2010-06-02	1,067	1,090	1,059	1,077	24,700	327.90
2010-06-01	1,060	1,075	1,054	1,065	18,900	324.24
2010-05-31	1,030	1,055	1,030	1,054	11,300	320.89
2010-05-28	1,031	1,065	1,022	1,024	22,800	311.76
2010-05-27	1,020	1,023	1,012	1,014	16,200	308.72
2010-05-26	1,024	1,034	1,013	1,020	25,900	310.54
2010-05-25	1,049	1,050	1,012	1,018	30,000	309.93
2010-05-24	1,050	1,055	1,041	1,041	17,900	316.94
2010-05-21	1,052	1,061	1,039	1,053	34,900	320.59
2010-05-20	1,060	1,079	1,051	1,078	23,400	328.20
2010-05-19	1,093	1,101	1,060	1,075	25,200	327.29
2010-05-18	1,107	1,115	1,096	1,097	23,500	333.99
2010-05-17	1,110	1,120	1,101	1,105	38,500	336.42
2010-05-14	1,093	1,100	1,091	1,097	23,700	333.99
2010-05-13	1,083	1,096	1,083	1,091	27,300	332.16
2010-05-12	1,093	1,094	1,078	1,082	21,900	329.42
2010-05-11	1,100	1,100	1,077	1,080	25,000	328.81
2010-05-10	1,075	1,099	1,071	1,091	30,200	332.16
2010-05-07	1,060	1,081	1,060	1,076	38,100	327.59
2010-05-06	1,076	1,104	1,075	1,097	34,600	333.99
2010-04-30	1,098	1,102	1,092	1,096	17,300	333.68
2010-04-28	1,101	1,103	1,088	1,093	31,900	332.77
2010-04-27	1,119	1,119	1,102	1,113	29,600	338.86
2010-04-26	1,115	1,123	1,112	1,119	28,500	340.68
2010-04-23	1,113	1,113	1,100	1,112	31,200	338.55
2010-04-22	1,100	1,114	1,092	1,113	36,100	338.86
2010-04-21	1,091	1,100	1,091	1,100	25,900	334.90
2010-04-20	1,081	1,098	1,081	1,092	30,000	332.46
2010-04-19	1,084	1,096	1,077	1,087	48,100	330.94
2010-04-16	1,092	1,098	1,086	1,090	47,900	331.85
2010-04-15	1,092	1,103	1,086	1,100	53,500	334.90
2010-04-14	1,097	1,103	1,090	1,092	55,200	332.46
2010-04-13	1,099	1,108	1,083	1,096	129,700	333.68
2010-04-12	1,050	1,079	1,050	1,069	85,700	325.46
2010-04-09	1,034	1,047	1,026	1,043	144,200	317.54
2010-04-08	1,014	1,033	1,014	1,030	84,000	313.59
2010-04-07	1,011	1,015	1,011	1,015	22,500	309.02
2010-04-06	1,014	1,014	1,007	1,009	23,100	307.19
2010-04-05	1,017	1,017	1,002	1,006	24,600	306.28
2010-04-02	1,012	1,017	1,008	1,011	25,000	307.80
2010-04-01	1,016	1,018	1,010	1,013	22,900	308.41
2010-03-31	1,014	1,019	1,009	1,015	18,600	309.02
2010-03-30	1,002	1,014	1,002	1,013	29,500	308.41
2010-03-29	1,004	1,004	1,000	1,003	15,000	305.37
2010-03-26	997	1,000	994	1,000	24,000	304.45
2010-03-25	997	997	992	995	17,100	302.93
2010-03-24	998	999	993	995	22,600	302.93
2010-03-23	999	1,001	995	997	16,700	303.54
2010-03-19	997	1,000	995	998	25,300	303.84
2010-03-18	1,003	1,003	996	996	22,800	303.24
2010-03-17	999	1,003	995	1,003	25,700	305.37
2010-03-16	992	995	991	994	11,700	302.63
2010-03-15	995	997	990	990	20,100	301.41
2010-03-12	995	996	990	995	24,600	302.93
2010-03-11	985	993	985	992	23,500	302.02
2010-03-10	986	990	983	984	14,600	299.58
2010-03-09	992	992	986	986	23,700	300.19
2010-03-08	992	1,002	990	993	45,500	302.32
2010-03-05	991	1,001	982	987	103,400	300.50
2010-03-04	982	982	975	976	18,900	297.15
2010-03-03	973	984	972	983	27,100	299.28
2010-03-02	976	976	970	973	24,800	296.23
2010-03-01	970	976	966	975	19,400	296.84
2010-02-26	985	987	975	978	41,100	297.76
2010-02-25	985	995	983	990	41,600	301.41
2010-02-24	1,000	1,000	985	986	131,400	300.19
2010-02-23	1,021	1,021	1,017	1,017	223,300	309.63
2010-02-22	1,018	1,023	1,017	1,021	83,900	310.85
2010-02-19	1,019	1,021	1,017	1,017	36,000	309.63
2010-02-18	1,021	1,021	1,017	1,019	30,500	310.24
2010-02-17	1,021	1,023	1,020	1,020	25,800	310.54
2010-02-16	1,020	1,021	1,017	1,019	13,600	310.24
2010-02-15	1,025	1,025	1,017	1,017	16,300	309.63
2010-02-12	1,017	1,020	1,014	1,020	22,200	310.54
2010-02-10	1,016	1,019	1,014	1,016	14,100	309.32
2010-02-09	1,011	1,015	1,010	1,015	25,300	309.02
2010-02-08	1,020	1,020	1,011	1,014	18,700	308.72
2010-02-05	1,016	1,017	1,013	1,013	27,700	308.41
2010-02-04	1,024	1,025	1,019	1,020	11,900	310.54
2010-02-03	1,021	1,025	1,018	1,019	12,800	310.24
2010-02-02	1,022	1,023	1,014	1,018	23,600	309.93
2010-02-01	1,015	1,024	1,013	1,023	22,300	311.46
2010-01-29	1,013	1,018	1,010	1,013	23,500	308.41
2010-01-28	1,014	1,016	1,011	1,013	20,500	308.41
2010-01-27	1,016	1,017	1,012	1,014	19,300	308.72
2010-01-26	1,021	1,023	1,016	1,016	24,200	309.32
2010-01-25	1,020	1,025	1,017	1,018	27,600	309.93
2010-01-22	1,021	1,023	1,017	1,020	31,500	310.54
2010-01-21	1,025	1,028	1,021	1,022	24,600	311.15
2010-01-20	1,028	1,028	1,023	1,026	21,800	312.37
2010-01-19	1,024	1,029	1,022	1,023	18,800	311.46
2010-01-18	1,020	1,025	1,020	1,025	16,300	312.06
2010-01-15	1,022	1,028	1,016	1,019	49,000	310.24
2010-01-14	1,015	1,022	1,015	1,020	23,500	310.54
2010-01-13	1,017	1,022	1,014	1,017	24,300	309.63
2010-01-12	1,019	1,019	1,009	1,017	24,200	309.63
2010-01-08	1,020	1,020	1,006	1,010	55,400	307.50
2010-01-07	1,035	1,035	1,018	1,020	49,300	310.54
2010-01-06	1,020	1,024	1,019	1,023	25,000	311.46
2010-01-05	1,016	1,020	1,015	1,018	27,500	309.93
2010-01-04	1,008	1,014	1,006	1,013	29,300	308.41

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

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31

7611 (株)ハイデイ日高 の時系列データ [2010年度]

7611 (株)ハイデイ日高の時系列データ [2010年度]