7611 (株)ハイデイ日高の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,180	2,186	2,160	2,183	29,100	797.54
2013-12-27	2,091	2,188	2,091	2,178	66,900	795.72
2013-12-26	2,060	2,086	2,050	2,081	39,300	760.28
2013-12-25	2,022	2,044	2,017	2,035	62,200	743.47
2013-12-24	2,061	2,062	2,015	2,031	76,200	742.01
2013-12-20	2,059	2,068	2,059	2,062	29,800	753.34
2013-12-19	2,056	2,068	2,056	2,061	27,100	752.97
2013-12-18	2,060	2,070	2,055	2,063	29,300	753.70
2013-12-17	2,068	2,070	2,062	2,062	14,400	753.34
2013-12-16	2,070	2,079	2,064	2,066	14,200	754.80
2013-12-13	2,063	2,086	2,063	2,078	39,200	759.18
2013-12-12	2,078	2,081	2,068	2,074	17,600	757.72
2013-12-11	2,080	2,091	2,075	2,078	17,700	759.18
2013-12-10	2,085	2,087	2,076	2,080	21,300	759.91
2013-12-09	2,064	2,081	2,064	2,081	18,300	760.28
2013-12-06	2,062	2,067	2,057	2,060	12,100	752.61
2013-12-05	2,070	2,087	2,062	2,062	14,100	753.34
2013-12-04	2,085	2,088	2,072	2,072	16,200	756.99
2013-12-03	2,086	2,093	2,072	2,085	18,200	761.74
2013-12-02	2,060	2,088	2,058	2,075	18,800	758.09
2013-11-29	2,060	2,060	2,052	2,060	21,100	752.61
2013-11-28	2,060	2,067	2,050	2,053	24,100	750.05
2013-11-27	2,079	2,079	2,060	2,060	14,000	752.61
2013-11-26	2,079	2,080	2,068	2,073	12,900	757.36
2013-11-25	2,082	2,088	2,075	2,079	22,600	759.55
2013-11-22	2,100	2,100	2,078	2,081	23,600	760.28
2013-11-21	2,099	2,099	2,084	2,095	11,400	765.39
2013-11-20	2,096	2,096	2,082	2,095	9,400	765.39
2013-11-19	2,075	2,090	2,075	2,084	8,300	761.38
2013-11-18	2,097	2,109	2,081	2,086	16,000	762.11
2013-11-15	2,079	2,103	2,065	2,097	34,600	766.13
2013-11-14	2,060	2,075	2,057	2,065	18,400	754.43
2013-11-13	2,068	2,075	2,050	2,058	21,100	751.88
2013-11-12	2,040	2,063	2,040	2,049	21,000	748.59
2013-11-11	2,051	2,058	2,036	2,049	10,200	748.59
2013-11-08	2,053	2,054	2,041	2,048	16,500	748.22
2013-11-07	2,093	2,093	2,060	2,064	15,800	754.07
2013-11-06	2,070	2,079	2,063	2,078	6,700	759.18
2013-11-05	2,093	2,107	2,068	2,072	23,800	756.99
2013-11-01	2,097	2,107	2,091	2,094	10,100	765.03
2013-10-31	2,085	2,099	2,085	2,097	11,600	766.13
2013-10-30	2,096	2,100	2,084	2,089	17,900	763.20
2013-10-29	2,115	2,115	2,085	2,090	36,100	763.57
2013-10-28	2,105	2,135	2,105	2,133	11,600	779.28
2013-10-25	2,134	2,134	2,101	2,102	10,900	767.95
2013-10-24	2,115	2,139	2,106	2,134	14,600	779.64
2013-10-23	2,170	2,174	2,136	2,139	14,400	781.47
2013-10-22	2,168	2,168	2,160	2,168	8,800	792.06
2013-10-21	2,160	2,162	2,146	2,160	7,500	789.14
2013-10-18	2,140	2,161	2,126	2,154	11,400	786.95
2013-10-17	2,155	2,156	2,140	2,150	9,600	785.49
2013-10-16	2,143	2,155	2,138	2,154	13,100	786.95
2013-10-15	2,140	2,144	2,110	2,143	14,500	782.93
2013-10-11	2,102	2,116	2,097	2,109	16,500	770.51
2013-10-10	2,107	2,125	2,060	2,083	12,100	761.01
2013-10-09	2,065	2,117	2,056	2,117	7,300	773.43
2013-10-08	2,062	2,070	2,050	2,066	6,500	754.80
2013-10-07	2,056	2,068	2,053	2,059	7,600	752.24
2013-10-04	2,111	2,111	2,071	2,087	15,100	762.47
2013-10-03	2,158	2,158	2,117	2,117	8,200	773.43
2013-10-02	2,145	2,158	2,100	2,131	11,400	778.55
2013-10-01	2,180	2,183	2,142	2,145	12,000	783.66
2013-09-30	2,196	2,196	2,180	2,180	8,300	796.45
2013-09-27	2,197	2,209	2,180	2,198	11,000	803.02
2013-09-26	2,203	2,204	2,190	2,197	6,100	802.66
2013-09-25	2,191	2,205	2,191	2,200	14,600	803.76
2013-09-24	2,180	2,196	2,176	2,191	6,900	800.47
2013-09-20	2,180	2,200	2,175	2,196	10,300	802.29
2013-09-19	2,159	2,200	2,159	2,199	24,300	803.39
2013-09-18	2,135	2,153	2,135	2,151	7,600	785.85
2013-09-17	2,112	2,150	2,112	2,135	17,500	780.01
2013-09-13	2,141	2,141	2,095	2,121	20,900	774.89
2013-09-12	2,100	2,126	2,081	2,126	6,300	776.72
2013-09-11	2,098	2,120	2,077	2,106	8,000	769.41
2013-09-10	2,039	2,130	2,039	2,111	24,000	771.24
2013-09-09	2,049	2,050	2,010	2,038	10,500	744.57
2013-09-06	2,015	2,015	1,989	2,004	8,000	732.15
2013-09-05	2,024	2,024	1,996	2,002	7,700	731.42
2013-09-04	2,000	2,020	2,000	2,011	5,700	734.71
2013-09-03	2,005	2,015	1,997	2,007	5,900	733.24
2013-09-02	1,990	2,002	1,990	1,997	4,400	729.59
2013-08-30	2,005	2,017	1,999	2,004	8,900	732.15
2013-08-29	1,995	2,028	1,994	2,019	3,400	737.63
2013-08-28	1,985	2,000	1,980	1,996	8,100	729.23
2013-08-27	2,020	2,030	2,010	2,020	7,500	737.99
2013-08-26	2,020	2,033	2,020	2,029	3,800	741.28
2013-08-23	2,035	2,035	2,003	2,028	4,900	740.92
2013-08-22	1,995	2,012	1,995	2,001	5,300	731.05
2013-08-21	2,040	2,054	2,000	2,012	11,800	735.07
2013-08-20	2,060	2,071	2,053	2,054	7,600	750.42
2013-08-19	2,052	2,081	2,052	2,054	3,400	750.42
2013-08-16	2,072	2,075	2,053	2,057	3,300	751.51
2013-08-15	2,091	2,091	2,071	2,072	6,700	756.99
2013-08-14	2,062	2,092	2,062	2,091	5,000	763.93
2013-08-13	2,053	2,068	2,053	2,062	5,500	753.34
2013-08-12	2,050	2,084	2,050	2,068	5,000	755.53
2013-08-09	2,062	2,094	2,038	2,053	9,800	750.05
2013-08-08	2,060	2,128	2,060	2,062	4,800	753.34
2013-08-07	2,100	2,130	2,060	2,060	6,200	752.61
2013-08-06	2,122	2,123	2,103	2,123	2,200	775.62
2013-08-05	2,130	2,130	2,111	2,122	3,100	775.26
2013-08-02	2,106	2,130	2,075	2,130	11,000	778.18
2013-08-01	2,108	2,108	2,060	2,069	9,600	755.90
2013-07-31	2,087	2,109	2,055	2,058	9,400	751.88
2013-07-30	2,055	2,119	2,053	2,117	10,300	773.43
2013-07-29	2,100	2,100	2,080	2,086	5,800	762.11
2013-07-26	2,132	2,146	2,132	2,136	7,700	780.37
2013-07-25	2,196	2,196	2,158	2,158	6,900	788.41
2013-07-24	2,186	2,186	2,172	2,185	4,000	798.28
2013-07-23	2,167	2,182	2,154	2,174	7,300	794.26
2013-07-22	2,181	2,190	2,179	2,179	3,900	796.08
2013-07-19	2,200	2,217	2,168	2,181	8,700	796.81
2013-07-18	2,193	2,220	2,176	2,218	24,400	810.33
2013-07-17	2,171	2,197	2,152	2,180	10,900	796.45
2013-07-16	2,190	2,195	2,178	2,185	11,600	798.28
2013-07-12	2,170	2,187	2,152	2,178	13,700	795.72
2013-07-11	2,137	2,185	2,114	2,177	10,400	795.35
2013-07-10	2,170	2,180	2,150	2,152	12,100	786.22
2013-07-09	2,156	2,166	2,152	2,165	11,600	790.97
2013-07-08	2,149	2,150	2,136	2,136	12,300	780.37
2013-07-05	2,080	2,119	2,068	2,114	25,300	772.34
2013-07-04	2,052	2,079	2,046	2,070	22,500	756.26
2013-07-03	2,058	2,079	2,041	2,073	13,500	757.36
2013-07-02	2,049	2,058	2,036	2,056	18,600	751.15
2013-07-01	2,056	2,056	2,026	2,049	13,900	748.59
2013-06-28	2,060	2,065	1,982	2,059	32,200	752.24
2013-06-27	1,997	2,010	1,980	2,010	14,400	734.34
2013-06-26	2,003	2,029	1,980	1,980	12,900	723.38
2013-06-25	2,008	2,028	1,979	1,984	8,200	724.84
2013-06-24	2,029	2,029	1,979	1,996	16,700	729.23
2013-06-21	1,954	1,969	1,905	1,949	12,500	712.05
2013-06-20	1,992	1,992	1,940	1,972	8,200	720.46
2013-06-19	1,970	1,990	1,939	1,985	5,900	725.21
2013-06-18	1,950	1,950	1,940	1,942	3,900	709.50
2013-06-17	1,901	1,962	1,901	1,947	5,500	711.32
2013-06-14	1,942	1,942	1,906	1,912	46,100	698.54
2013-06-13	1,964	1,964	1,882	1,890	19,900	690.50
2013-06-12	1,899	1,969	1,885	1,963	19,200	717.17
2013-06-11	1,962	1,989	1,914	1,915	14,600	699.63
2013-06-10	1,866	1,967	1,866	1,964	22,900	717.53
2013-06-07	1,900	1,902	1,821	1,864	34,600	681
2013-06-06	1,951	1,955	1,910	1,912	36,000	698.54
2013-06-05	1,970	2,001	1,951	1,951	13,300	712.79
2013-06-04	1,950	1,970	1,905	1,970	28,100	719.73
2013-06-03	2,018	2,032	1,976	1,977	28,500	722.28
2013-05-31	2,047	2,070	2,018	2,023	13,900	739.09
2013-05-30	2,079	2,088	2,003	2,010	25,000	734.34
2013-05-29	2,100	2,149	2,076	2,088	37,800	762.84
2013-05-28	2,051	2,079	2,032	2,060	23,100	752.61
2013-05-27	2,084	2,142	2,010	2,053	38,100	750.05
2013-05-24	2,070	2,162	2,011	2,083	49,000	761.01
2013-05-23	2,212	2,215	2,077	2,078	45,600	759.18
2013-05-22	2,185	2,220	2,164	2,210	27,700	807.41
2013-05-21	2,231	2,238	2,192	2,192	31,700	800.83
2013-05-20	2,269	2,274	2,249	2,258	18,700	824.95
2013-05-17	2,182	2,285	2,182	2,269	49,700	828.96
2013-05-16	2,220	2,238	2,171	2,224	54,900	812.52
2013-05-15	2,274	2,274	2,220	2,228	35,000	813.99
2013-05-14	2,190	2,264	2,188	2,264	38,600	827.14
2013-05-13	2,300	2,309	2,211	2,213	46,000	808.51
2013-05-10	2,252	2,298	2,241	2,297	80,200	839.19
2013-05-09	2,150	2,229	2,150	2,202	100,400	804.49
2013-05-08	2,020	2,171	2,020	2,171	133,600	793.16
2013-05-07	1,989	1,999	1,983	1,995	34,000	728.86
2013-05-02	1,974	1,977	1,961	1,969	16,000	719.36
2013-05-01	1,977	1,987	1,963	1,977	17,300	722.28
2013-04-30	1,960	1,989	1,960	1,977	26,100	722.28
2013-04-26	1,982	1,985	1,955	1,960	40,800	716.07
2013-04-25	1,990	1,995	1,974	1,980	24,300	723.38
2013-04-24	1,971	1,989	1,967	1,985	24,700	725.21
2013-04-23	1,976	1,976	1,960	1,967	26,100	718.63
2013-04-22	1,961	1,986	1,960	1,962	23,500	716.80
2013-04-19	1,961	1,970	1,933	1,959	21,300	715.71
2013-04-18	1,980	1,980	1,949	1,961	21,200	716.44
2013-04-17	1,937	1,983	1,937	1,979	28,600	723.01
2013-04-16	1,948	1,953	1,920	1,933	48,900	706.21
2013-04-15	1,997	2,002	1,932	1,956	54,400	714.61
2013-04-12	2,001	2,008	1,991	1,996	24,900	729.23
2013-04-11	2,021	2,032	1,997	2,016	23,100	736.53
2013-04-10	2,012	2,026	1,986	2,014	41,000	735.80
2013-04-09	2,062	2,062	2,008	2,012	57,700	735.07
2013-04-08	2,050	2,083	2,014	2,073	68,200	757.36
2013-04-05	2,085	2,115	1,996	2,075	77,900	758.09
2013-04-04	2,020	2,066	1,998	2,065	42,700	754.43
2013-04-03	1,969	2,049	1,969	2,033	47,600	742.74
2013-04-02	1,960	1,960	1,900	1,945	45,900	710.59
2013-04-01	2,021	2,030	1,962	1,962	44,200	716.80
2013-03-29	2,099	2,100	2,010	2,016	60,400	736.53
2013-03-28	2,064	2,097	2,060	2,096	46,500	765.76
2013-03-27	2,011	2,060	2,011	2,056	31,900	751.15
2013-03-26	2,023	2,035	1,951	2,034	77,300	743.11
2013-03-25	2,020	2,045	2,018	2,023	33,300	739.09
2013-03-22	2,042	2,066	2,019	2,019	80,300	737.63
2013-03-21	1,989	2,018	1,980	2,012	58,000	735.07
2013-03-19	1,970	1,983	1,960	1,977	18,600	722.28
2013-03-18	1,950	2,009	1,945	1,968	51,600	719
2013-03-15	1,950	1,970	1,950	1,957	36,400	714.98
2013-03-14	1,947	1,964	1,945	1,957	32,800	714.98
2013-03-13	1,940	1,963	1,928	1,953	24,600	713.52
2013-03-12	1,985	1,986	1,943	1,947	84,500	711.32
2013-03-11	2,003	2,010	1,996	2,001	35,100	731.05
2013-03-08	1,990	2,018	1,985	2,002	67,400	731.42
2013-03-07	2,009	2,013	1,993	1,996	35,100	729.23
2013-03-06	2,009	2,023	1,993	1,998	35,000	729.96
2013-03-05	2,030	2,030	1,996	1,999	37,500	730.32
2013-03-04	2,024	2,047	2,015	2,031	41,600	742.01
2013-03-01	1,996	2,034	1,988	2,014	68,300	735.80
2013-02-28	1,962	1,983	1,961	1,976	28,500	721.92
2013-02-27	1,990	2,001	1,956	1,961	51,800	716.44
2013-02-26	1,959	2,001	1,951	1,990	153,300	727.03
2013-02-25	2,060	2,060	1,980	1,999	311,300	730.32
2013-02-22	2,089	2,114	2,059	2,067	82,700	755.16
2013-02-21	2,088	2,142	2,085	2,139	110,900	781.47
2013-02-20	2,030	2,071	2,020	2,068	57,800	755.53
2013-02-19	2,036	2,089	1,984	2,020	64,600	737.99
2013-02-18	1,978	2,045	1,978	2,036	54,400	743.84
2013-02-15	1,857	1,955	1,857	1,948	105,200	711.69
2013-02-14	1,945	1,945	1,876	1,902	66,800	694.88
2013-02-13	1,966	1,999	1,958	1,961	54,200	716.44
2013-02-12	2,015	2,019	1,958	1,967	76,600	718.63
2013-02-08	2,052	2,054	2,018	2,022	43,900	738.72
2013-02-07	2,097	2,097	2,051	2,055	42,500	750.78
2013-02-06	2,126	2,128	2,057	2,093	46,800	764.66
2013-02-05	2,125	2,125	2,104	2,104	34,500	768.68
2013-02-04	2,136	2,141	2,118	2,119	33,000	774.16
2013-02-01	2,061	2,135	2,061	2,100	51,800	767.22
2013-01-31	2,100	2,100	2,017	2,074	93,700	757.72
2013-01-30	2,173	2,175	2,113	2,137	47,000	780.74
2013-01-29	2,183	2,188	2,160	2,172	43,400	793.53
2013-01-28	2,118	2,196	2,118	2,185	72,100	798.28
2013-01-25	1,991	2,087	1,991	2,081	63,000	760.28
2013-01-24	1,989	1,990	1,966	1,990	29,900	727.03
2013-01-23	1,950	2,000	1,946	1,983	45,000	724.48
2013-01-22	1,920	1,978	1,920	1,933	39,200	706.21
2013-01-21	1,908	1,921	1,900	1,919	23,100	701.09
2013-01-18	1,841	1,927	1,840	1,920	65,300	701.46
2013-01-17	1,800	1,835	1,790	1,830	44,900	668.58
2013-01-16	1,766	1,799	1,764	1,776	41,200	648.85
2013-01-15	1,766	1,769	1,759	1,763	26,300	644.10
2013-01-11	1,751	1,770	1,751	1,766	31,300	645.20
2013-01-10	1,772	1,786	1,751	1,752	30,100	640.08
2013-01-09	1,760	1,796	1,753	1,786	42,500	652.50
2013-01-08	1,819	1,819	1,754	1,794	73,300	655.43
2013-01-07	1,730	1,820	1,720	1,793	94,400	655.06
2013-01-04	1,649	1,694	1,643	1,690	56,600	617.43

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 [2013年度]

7611 (株)ハイデイ日高の時系列データ [2013年度]