1. HOME >
  2. 株価時系列 >
  3. 7611 >
  4. 2011年

7611 (株)ハイデイ日高 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2571,2681,2551,26513,100385.13
2011-12-291,2471,2531,2471,2506,800380.57
2011-12-281,2571,2601,2431,24516,400379.04
2011-12-271,2451,2471,2361,2477,600379.65
2011-12-261,2201,2451,2201,24515,700379.04
2011-12-221,2231,2241,2181,2183,800370.82
2011-12-211,2221,2271,2221,2242,500372.65
2011-12-201,2141,2201,2141,2203,300371.43
2011-12-191,2271,2301,2121,21512,700369.91
2011-12-161,2261,2281,2251,2274,500373.56
2011-12-151,2221,2251,2201,2226,500372.04
2011-12-141,2261,2281,2201,2275,700373.56
2011-12-131,2201,2261,2141,2245,400372.65
2011-12-121,2141,2271,2101,2257,100372.96
2011-12-091,2051,2141,2051,21114,300368.69
2011-12-081,2081,2141,2081,2084,100367.78
2011-12-071,2051,2121,2051,2106,000368.39
2011-12-061,2211,2211,2051,2057,500366.87
2011-12-051,2171,2201,2151,2162,700370.22
2011-12-021,2241,2241,2101,2173,900370.52
2011-12-011,2271,2271,2141,2219,000371.74
2011-11-301,2061,2081,2021,2028,600365.95
2011-11-291,2011,2071,2011,2074,400367.47
2011-11-281,2001,2071,2001,2014,100365.65
2011-11-251,2021,2061,2001,2015,900365.65
2011-11-241,1961,2041,1941,20110,800365.65
2011-11-221,1811,1961,1811,1969,000364.13
2011-11-211,1831,1911,1831,1913,100362.60
2011-11-181,1801,1901,1801,1845,600360.47
2011-11-171,1781,1921,1751,19111,600362.60
2011-11-161,1721,1801,1721,1788,700358.65
2011-11-151,1841,1841,1731,17915,700358.95
2011-11-141,1831,1881,1701,1788,700358.65
2011-11-111,1681,1741,1621,1658,900354.69
2011-11-101,1741,1741,1601,1688,000355.60
2011-11-091,1691,1801,1691,1806,900359.25
2011-11-081,1701,1751,1581,16315,000354.08
2011-11-071,1941,1941,1701,17031,200356.21
2011-11-041,1991,1991,1911,1916,600362.60
2011-11-021,1901,2001,1891,1998,600365.04
2011-11-011,1911,1961,1911,1946,000363.52
2011-10-311,2021,2121,1911,1917,300362.60
2011-10-281,2121,2121,1911,1918,300362.60
2011-10-271,2001,2081,1931,2055,400366.87
2011-10-261,1911,2021,1901,1963,700364.13
2011-10-251,2021,2021,1861,1918,200362.60
2011-10-241,1901,2061,1901,1925,300362.91
2011-10-211,1971,1991,1861,1906,900362.30
2011-10-201,2191,2211,1951,1979,100364.43
2011-10-191,2311,2351,2211,2216,500371.74
2011-10-181,2211,2361,2191,2284,900373.87
2011-10-171,2211,2311,2211,2273,900373.56
2011-10-141,2291,2291,2191,2198,700371.13
2011-10-131,2381,2381,2281,2325,500375.09
2011-10-121,2331,2371,2271,2367,100376.30
2011-10-111,2261,2331,2171,23010,500374.48
2011-10-071,2221,2221,2111,2135,000369.30
2011-10-061,2061,2281,2061,2117,800368.69
2011-10-051,2201,2241,2011,20111,200365.65
2011-10-041,2231,2241,2151,2175,700370.52
2011-10-031,2321,2381,2051,2249,500372.65
2011-09-301,2381,2531,2301,25014,600380.57
2011-09-291,2381,2431,2301,23915,900377.22
2011-09-281,1911,2391,1851,23916,600377.22
2011-09-271,1711,1911,1711,19112,500362.60
2011-09-261,1811,1891,1711,1778,200358.34
2011-09-221,1741,1881,1651,1888,200361.69
2011-09-211,1941,1981,1741,1747,300357.43
2011-09-201,2011,2011,1861,1897,100361.99
2011-09-161,1931,2041,1921,2018,000365.65
2011-09-151,2011,2041,1951,2018,900365.65
2011-09-141,2021,2051,1901,19110,100362.60
2011-09-131,1901,2041,1901,1985,500364.73
2011-09-121,2001,2051,1871,1908,100362.30
2011-09-091,2041,2071,2021,20515,400366.87
2011-09-081,2081,2081,1981,2028,400365.95
2011-09-071,2071,2081,2001,20410,900366.56
2011-09-061,2011,2071,2001,2077,500367.47
2011-09-051,2031,2091,1971,1994,900365.04
2011-09-021,2081,2101,2011,2076,300367.47
2011-09-011,2141,2181,2051,2077,300367.47
2011-08-311,2131,2141,2091,2115,200368.69
2011-08-301,2021,2131,1991,2139,400369.30
2011-08-291,1921,2031,1911,19911,600365.04
2011-08-261,2081,2081,1921,20312,700366.26
2011-08-251,1941,2091,1941,2078,000367.47
2011-08-241,2001,2081,1941,1946,900363.52
2011-08-231,1861,2061,1861,2067,500367.17
2011-08-221,1971,2021,1851,1859,100360.78
2011-08-191,1961,2061,1951,1987,300364.73
2011-08-181,1961,2121,1961,2095,500368.08
2011-08-171,2111,2111,1951,2024,300365.95
2011-08-161,2111,2131,2051,2074,700367.47
2011-08-151,2061,2061,1891,20315,100366.26
2011-08-121,1841,1841,1661,1769,200358.04
2011-08-111,1681,1811,1611,17512,000357.73
2011-08-101,1731,1991,1601,17812,700358.65
2011-08-091,1451,1501,1041,15021,400350.12
2011-08-081,1801,2001,1491,16231,700353.77
2011-08-051,1931,1991,1831,18833,100361.69
2011-08-041,2231,2341,2211,2236,800372.35
2011-08-031,2331,2351,2241,2259,400372.96
2011-08-021,2401,2651,2361,24610,600379.35
2011-08-011,2431,2621,2431,2509,500380.57
2011-07-291,2621,2621,2491,25011,800380.57
2011-07-281,2671,2791,2551,27912,800389.40
2011-07-271,2831,2851,2641,28013,500389.70
2011-07-261,2491,2951,2491,29034,000392.74
2011-07-251,2451,2551,2441,25218,100381.18
2011-07-221,2411,2421,2361,2429,100378.13
2011-07-211,2251,2411,2251,24014,800377.52
2011-07-201,2111,2201,2101,22010,400371.43
2011-07-191,2271,2271,2111,21313,300369.30
2011-07-151,2291,2331,2251,22716,900373.56
2011-07-141,2291,2341,2291,23018,000374.48
2011-07-131,2331,2361,2291,22921,800374.17
2011-07-121,2321,2371,2311,23310,100375.39
2011-07-111,2421,2421,2391,24112,700377.83
2011-07-081,2481,2481,2351,24213,000378.13
2011-07-071,2461,2471,2431,24611,100379.35
2011-07-061,2501,2501,2381,24210,300378.13
2011-07-051,2531,2561,2501,25225,300381.18
2011-07-041,2431,2601,2431,25314,000381.48
2011-07-011,2481,2491,2351,24515,700379.04
2011-06-301,2201,2411,2171,24017,100377.52
2011-06-291,2121,2171,2121,2165,400370.22
2011-06-281,1971,2141,1971,2098,800368.08
2011-06-271,2021,2091,2001,2038,600366.26
2011-06-241,2021,2131,2021,2079,100367.47
2011-06-231,2121,2141,2081,2118,700368.69
2011-06-221,2081,2201,2081,22012,000371.43
2011-06-211,1971,2091,1961,2095,200368.08
2011-06-201,1981,2081,1901,1948,200363.52
2011-06-171,1991,2051,1931,1937,500363.21
2011-06-161,2131,2131,1931,1935,800363.21
2011-06-151,2191,2191,2091,21310,800369.30
2011-06-141,1961,2101,1961,2108,000368.39
2011-06-131,1921,2001,1921,1966,000364.13
2011-06-101,2011,2021,1971,19714,900364.43
2011-06-091,1951,1981,1911,19310,200363.21
2011-06-081,2121,2141,1991,20111,900365.65
2011-06-071,2121,2211,2111,2187,600370.82
2011-06-061,2191,2221,2181,2207,600371.43
2011-06-031,2251,2251,2161,22310,100372.35
2011-06-021,2311,2311,2201,2306,900374.48
2011-06-011,2221,2391,2201,23917,500377.22
2011-05-311,2171,2241,2171,22211,900372.04
2011-05-301,2091,2101,2021,20811,500367.78
2011-05-271,1901,2011,1901,19410,800363.52
2011-05-261,1801,2081,1801,20115,800365.65
2011-05-251,1821,1831,1781,1808,500359.25
2011-05-241,1801,1851,1741,1798,800358.95
2011-05-231,1801,1861,1721,18015,500359.25
2011-05-201,1821,1861,1751,1756,000357.73
2011-05-191,1721,1871,1721,1827,400359.86
2011-05-181,1701,1861,1691,1717,400356.51
2011-05-171,1861,1861,1711,17113,800356.51
2011-05-161,1921,1921,1841,18610,600361.08
2011-05-131,1991,2001,1841,19214,100362.91
2011-05-121,1971,1971,1891,1979,100364.43
2011-05-111,2021,2021,1901,19910,400365.04
2011-05-101,1921,2001,1781,19619,000364.13
2011-05-091,1981,1991,1881,19210,400362.91
2011-05-061,2021,2061,1871,19328,000363.21
2011-05-021,2131,2271,2081,21015,800368.39
2011-04-281,1911,2271,1911,21423,700369.61
2011-04-271,1961,1981,1901,1907,100362.30
2011-04-261,2051,2061,1921,19620,900364.13
2011-04-251,2151,2151,2061,20810,100367.78
2011-04-221,2241,2271,2131,22111,600371.74
2011-04-211,2521,2521,2211,23119,200374.78
2011-04-201,2501,2521,2351,25227,400381.18
2011-04-191,2521,2531,2351,25018,300380.57
2011-04-181,2601,2601,2481,25511,000382.09
2011-04-151,2621,2641,2521,26027,600383.61
2011-04-141,2501,2591,2411,25723,800382.70
2011-04-131,2201,2621,2101,25536,900382.09
2011-04-121,2511,2511,2161,22034,400371.43
2011-04-111,2651,2651,2371,25038,300380.57
2011-04-081,2251,2641,2201,26329,600384.52
2011-04-071,2221,2311,2221,22420,000372.65
2011-04-061,2151,2401,2111,21827,700370.82
2011-04-051,2291,2291,2121,21520,600369.91
2011-04-041,2331,2371,2181,22830,200373.87
2011-04-011,2201,2321,2201,22722,900373.56
2011-03-311,2101,2161,2021,21635,700370.22
2011-03-301,2021,2151,2021,20826,200367.78
2011-03-291,1901,2061,1551,20036,900365.34
2011-03-281,1981,1981,1801,19532,800363.82
2011-03-251,2041,2051,1921,19832,800364.73
2011-03-241,2331,2501,1961,20076,500365.34
2011-03-231,2201,2501,2011,24760,000379.65
2011-03-221,1991,1991,1771,19143,100362.60
2011-03-181,0861,1351,0761,13253,300344.64
2011-03-171,0171,0931,0001,05780,100321.81
2011-03-169781,0849761,07571,300327.29
2011-03-151,1101,1209301,00680,200306.28
2011-03-149901,1999681,10663,400336.73
2011-03-111,2801,2821,2601,26052,600383.61
2011-03-101,3021,3061,2831,28332,600390.61
2011-03-091,3201,3201,3051,30518,700397.31
2011-03-081,3061,3141,3011,30117,300396.09
2011-03-071,3031,3131,3001,30633,100397.62
2011-03-041,3211,3251,3141,31530,400400.36
2011-03-031,3211,3291,3161,32218,900402.49
2011-03-021,3401,3401,3201,32248,000402.49
2011-03-011,3471,3601,3381,34641,900409.79
2011-02-281,3261,3421,3141,34250,800408.58
2011-02-251,3291,3331,3151,32751,200404.01
2011-02-241,3721,3721,3451,346124,600409.79
2011-02-231,4011,4081,4001,406165,100428.06
2011-02-221,4101,4121,4091,41049,000429.28
2011-02-211,4101,4131,4081,41336,400430.19
2011-02-181,4071,4101,4061,41022,300429.28
2011-02-171,4101,4101,4061,40629,800428.06
2011-02-161,4131,4131,4051,41021,200429.28
2011-02-151,4131,4131,4101,41219,900429.89
2011-02-141,4101,4121,4091,41015,500429.28
2011-02-101,4041,4091,4031,4089,000428.67
2011-02-091,4051,4101,4031,40315,400427.15
2011-02-081,4151,4151,4031,40519,100427.76
2011-02-071,4151,4151,4061,41320,900430.19
2011-02-041,4011,4061,4011,40421,700427.45
2011-02-031,3921,3971,3911,39727,200425.32
2011-02-021,3781,3941,3741,39126,200423.49
2011-02-011,3711,3761,3681,37135,400417.41
2011-01-311,3751,3781,3701,37330,300418.01
2011-01-281,3771,3841,3711,38045,200420.15
2011-01-271,3731,3801,3701,37324,500418.01
2011-01-261,3721,3771,3701,37319,200418.01
2011-01-251,3821,3821,3711,37821,300419.54
2011-01-241,3731,3861,3711,38115,100420.45
2011-01-211,3871,3891,3701,37327,800418.01
2011-01-201,3921,3941,3821,38429,800421.36
2011-01-191,3911,3911,3811,39128,400423.49
2011-01-181,3861,3881,3851,38714,600422.28
2011-01-171,3901,3901,3791,38251,100420.75
2011-01-141,3921,3931,3831,39037,300423.19
2011-01-131,3731,3801,3661,38060,400420.15
2011-01-121,3591,3791,3591,36467,400415.27
2011-01-111,3711,3711,3501,357123,200413.14
2011-01-071,3811,3851,3751,37970,700419.84
2011-01-061,4091,4121,3891,39092,600423.19
2011-01-051,4281,4321,4101,41342,900430.19
2011-01-041,4271,4351,4241,42918,500435.06

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