7611 (株)ハイデイ日高の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,835	3,855	3,775	3,775	30,700	1,655
2014-12-29	3,840	3,865	3,750	3,815	65,100	1,672.54
2014-12-26	3,740	3,900	3,700	3,880	102,200	1,701.04
2014-12-25	3,590	3,735	3,545	3,730	93,900	1,635.28
2014-12-24	3,670	3,685	3,510	3,530	95,800	1,547.59
2014-12-22	3,710	3,710	3,630	3,670	45,000	1,608.97
2014-12-19	3,710	3,730	3,610	3,640	38,300	1,595.82
2014-12-18	3,540	3,680	3,520	3,640	41,400	1,595.82
2014-12-17	3,500	3,570	3,470	3,480	57,800	1,525.67
2014-12-16	3,660	3,660	3,540	3,565	67,400	1,562.94
2014-12-15	3,755	3,755	3,690	3,715	29,400	1,628.70
2014-12-12	3,720	3,795	3,720	3,760	57,400	1,648.43
2014-12-11	3,670	3,755	3,660	3,755	35,500	1,646.24
2014-12-10	3,635	3,765	3,615	3,710	83,300	1,626.51
2014-12-09	3,600	3,710	3,600	3,675	53,100	1,611.16
2014-12-08	3,650	3,670	3,610	3,625	46,100	1,589.24
2014-12-05	3,645	3,735	3,560	3,660	139,400	1,604.59
2014-12-04	3,900	3,900	3,635	3,675	199,000	1,611.16
2014-12-03	4,085	4,125	3,905	3,950	93,300	1,731.73
2014-12-02	3,975	4,115	3,975	4,105	62,200	1,799.68
2014-12-01	3,885	3,995	3,875	3,970	57,800	1,740.50
2014-11-28	3,800	3,850	3,760	3,840	41,500	1,683.50
2014-11-27	3,810	3,825	3,745	3,780	43,900	1,657.20
2014-11-26	3,715	3,840	3,715	3,785	65,100	1,659.39
2014-11-25	3,670	3,870	3,660	3,715	226,900	1,628.70
2014-11-21	3,705	3,740	3,615	3,645	71,400	1,598.01
2014-11-20	3,730	3,765	3,635	3,680	67,500	1,613.36
2014-11-19	3,545	3,740	3,545	3,725	61,800	1,633.08
2014-11-18	3,500	3,530	3,455	3,530	26,100	1,547.59
2014-11-17	3,545	3,545	3,430	3,455	41,500	1,514.71
2014-11-14	3,530	3,550	3,465	3,540	50,300	1,551.98
2014-11-13	3,405	3,525	3,405	3,525	53,700	1,545.40
2014-11-12	3,420	3,450	3,390	3,400	39,800	1,490.60
2014-11-11	3,315	3,390	3,285	3,380	37,200	1,481.83
2014-11-10	3,340	3,340	3,240	3,300	37,100	1,446.76
2014-11-07	3,330	3,445	3,290	3,330	81,600	1,459.91
2014-11-06	3,325	3,370	3,275	3,300	70,300	1,446.76
2014-11-05	3,235	3,345	3,200	3,325	46,400	1,457.72
2014-11-04	3,280	3,280	3,195	3,250	58,200	1,424.84
2014-10-31	3,085	3,200	3,080	3,190	97,000	1,398.53
2014-10-30	3,060	3,100	3,050	3,070	54,500	1,345.92
2014-10-29	3,060	3,070	3,050	3,065	31,800	1,343.73
2014-10-28	3,060	3,080	2,996	3,045	61,500	1,334.96
2014-10-27	3,040	3,070	3,040	3,065	31,100	1,343.73
2014-10-24	3,100	3,100	2,991	2,996	75,100	1,313.48
2014-10-23	3,075	3,090	3,035	3,070	29,800	1,345.92
2014-10-22	3,000	3,080	2,998	3,080	40,900	1,350.31
2014-10-21	3,010	3,090	2,985	3,000	70,100	1,315.24
2014-10-20	2,968	3,010	2,937	3,010	23,100	1,319.62
2014-10-17	2,950	2,953	2,880	2,881	56,000	1,263.06
2014-10-16	2,957	3,025	2,950	2,965	35,300	1,299.89
2014-10-15	2,924	3,040	2,923	3,020	54,300	1,324
2014-10-14	2,870	2,937	2,866	2,896	61,900	1,269.64
2014-10-10	2,941	2,980	2,914	2,927	54,100	1,283.23
2014-10-09	3,055	3,080	2,983	2,991	38,100	1,311.29
2014-10-08	3,030	3,095	3,030	3,075	70,600	1,348.12
2014-10-07	3,050	3,175	3,045	3,100	81,700	1,359.08
2014-10-06	3,090	3,090	3,010	3,060	64,300	1,341.54
2014-10-03	3,000	3,155	2,999	3,100	183,000	1,359.08
2014-10-02	2,835	3,020	2,821	2,967	155,600	1,300.77
2014-10-01	2,918	2,955	2,833	2,840	81,800	1,245.09
2014-09-30	2,973	2,999	2,915	2,915	77,900	1,277.97
2014-09-29	2,975	3,040	2,970	2,975	69,100	1,304.28
2014-09-26	3,020	3,070	2,980	2,983	83,200	1,307.78
2014-09-25	3,020	3,075	3,000	3,040	63,900	1,332.77
2014-09-24	2,992	3,060	2,972	3,035	54,100	1,330.58
2014-09-22	2,967	3,050	2,967	2,992	54,000	1,311.73
2014-09-19	2,903	3,030	2,862	2,965	225,900	1,299.89
2014-09-18	2,794	2,853	2,769	2,853	70,800	1,250.79
2014-09-17	2,702	2,748	2,702	2,745	50,200	1,203.44
2014-09-16	2,633	2,698	2,633	2,697	50,200	1,182.40
2014-09-12	2,620	2,630	2,615	2,616	43,300	1,146.89
2014-09-11	2,620	2,620	2,601	2,613	22,600	1,145.57
2014-09-10	2,593	2,630	2,587	2,613	23,100	1,145.57
2014-09-09	2,596	2,602	2,587	2,594	24,400	1,137.24
2014-09-08	2,554	2,591	2,545	2,587	15,200	1,134.17
2014-09-05	2,553	2,580	2,530	2,530	12,500	1,109.18
2014-09-04	2,521	2,546	2,510	2,546	21,200	1,116.20
2014-09-03	2,510	2,510	2,506	2,509	5,500	1,099.98
2014-09-02	2,504	2,512	2,490	2,512	10,600	1,101.29
2014-09-01	2,493	2,510	2,488	2,506	11,100	1,098.66
2014-08-29	2,487	2,500	2,482	2,493	7,200	1,092.96
2014-08-28	2,502	2,505	2,487	2,499	22,400	1,095.59
2014-08-27	2,487	2,515	2,481	2,510	18,000	1,100.41
2014-08-26	2,500	2,512	2,495	2,505	25,800	1,098.22
2014-08-25	2,484	2,495	2,478	2,495	11,200	1,093.84
2014-08-22	2,480	2,490	2,480	2,484	18,500	1,089.02
2014-08-21	2,459	2,479	2,459	2,479	13,500	1,086.82
2014-08-20	2,449	2,464	2,447	2,457	12,400	1,077.18
2014-08-19	2,447	2,463	2,447	2,459	17,300	1,078.05
2014-08-18	2,420	2,444	2,420	2,437	13,000	1,068.41
2014-08-15	2,435	2,447	2,433	2,444	16,500	1,071.48
2014-08-14	2,425	2,437	2,417	2,437	14,700	1,068.41
2014-08-13	2,408	2,425	2,388	2,417	16,400	1,059.64
2014-08-12	2,403	2,404	2,396	2,397	8,400	1,050.87
2014-08-11	2,398	2,399	2,385	2,394	12,300	1,049.56
2014-08-08	2,363	2,381	2,352	2,359	18,300	1,034.21
2014-08-07	2,370	2,386	2,370	2,382	10,400	1,044.30
2014-08-06	2,396	2,396	2,370	2,372	16,300	1,039.91
2014-08-05	2,398	2,399	2,372	2,396	14,600	1,050.43
2014-08-04	2,374	2,387	2,370	2,378	16,700	1,042.54
2014-08-01	2,360	2,408	2,358	2,398	20,800	1,051.31
2014-07-31	2,388	2,389	2,362	2,370	34,500	1,039.04
2014-07-30	2,390	2,392	2,376	2,388	18,200	1,046.93
2014-07-29	2,370	2,385	2,370	2,378	38,900	1,042.54
2014-07-28	2,399	2,399	2,382	2,384	32,900	1,045.17
2014-07-25	2,406	2,417	2,398	2,404	18,100	1,053.94
2014-07-24	2,430	2,430	2,396	2,406	39,800	1,054.82
2014-07-23	2,450	2,453	2,435	2,441	17,100	1,070.16
2014-07-22	2,421	2,476	2,421	2,468	26,900	1,082
2014-07-18	2,405	2,407	2,376	2,402	12,800	1,053.07
2014-07-17	2,419	2,430	2,395	2,415	27,300	1,058.76
2014-07-16	2,449	2,449	2,393	2,407	42,100	1,055.26
2014-07-15	2,419	2,440	2,390	2,435	53,500	1,067.53
2014-07-14	2,402	2,419	2,348	2,370	52,000	1,039.04
2014-07-11	2,410	2,450	2,406	2,409	48,300	1,056.13
2014-07-10	2,476	2,480	2,452	2,456	24,700	1,076.74
2014-07-09	2,463	2,490	2,404	2,468	39,500	1,082
2014-07-08	2,485	2,491	2,452	2,482	44,300	1,088.14
2014-07-07	2,435	2,492	2,435	2,484	31,100	1,089.02
2014-07-04	2,388	2,428	2,382	2,422	19,600	1,061.83
2014-07-03	2,420	2,426	2,376	2,388	31,400	1,046.93
2014-07-02	2,425	2,444	2,403	2,423	33,500	1,062.27
2014-07-01	2,345	2,415	2,345	2,395	36,000	1,050
2014-06-30	2,383	2,396	2,336	2,343	33,400	1,027.20
2014-06-27	2,357	2,374	2,328	2,333	38,700	1,022.81
2014-06-26	2,336	2,394	2,336	2,383	32,100	1,044.74
2014-06-25	2,320	2,353	2,320	2,348	38,700	1,029.39
2014-06-24	2,300	2,332	2,296	2,330	41,400	1,021.50
2014-06-23	2,309	2,339	2,290	2,315	33,900	1,014.92
2014-06-20	2,300	2,314	2,280	2,312	21,300	1,013.61
2014-06-19	2,274	2,315	2,270	2,311	30,700	1,013.17
2014-06-18	2,241	2,282	2,241	2,271	26,000	995.63
2014-06-17	2,260	2,262	2,244	2,254	17,200	988.18
2014-06-16	2,260	2,262	2,249	2,255	17,100	988.62
2014-06-13	2,281	2,281	2,235	2,259	37,300	990.37
2014-06-12	2,234	2,234	2,205	2,231	16,900	978.10
2014-06-11	2,241	2,245	2,234	2,235	13,200	979.85
2014-06-10	2,251	2,251	2,236	2,241	17,800	982.48
2014-06-09	2,245	2,249	2,235	2,238	10,700	981.17
2014-06-06	2,225	2,251	2,210	2,242	21,400	982.92
2014-06-05	2,178	2,205	2,177	2,205	19,100	966.70
2014-06-04	2,166	2,174	2,165	2,172	12,400	952.23
2014-06-03	2,157	2,174	2,157	2,162	25,500	947.85
2014-06-02	2,145	2,174	2,145	2,167	10,500	950.04
2014-05-30	2,163	2,177	2,134	2,143	21,300	939.52
2014-05-29	2,170	2,175	2,162	2,162	11,600	947.85
2014-05-28	2,179	2,179	2,166	2,168	7,800	950.48
2014-05-27	2,184	2,191	2,166	2,178	25,100	954.86
2014-05-26	2,200	2,200	2,144	2,191	22,000	960.56
2014-05-23	2,132	2,157	2,124	2,139	21,500	937.76
2014-05-22	2,119	2,141	2,110	2,129	14,100	933.38
2014-05-21	2,124	2,124	2,095	2,103	19,900	921.98
2014-05-20	2,127	2,145	2,122	2,124	13,200	931.19
2014-05-19	2,151	2,175	2,123	2,123	23,000	930.75
2014-05-16	2,200	2,204	2,143	2,151	54,000	943.02
2014-05-15	2,318	2,318	2,225	2,232	51,200	978.54
2014-05-14	2,287	2,350	2,287	2,341	29,600	1,026.32
2014-05-13	2,335	2,339	2,311	2,322	20,300	1,017.99
2014-05-12	2,297	2,325	2,297	2,304	12,200	1,010.10
2014-05-09	2,291	2,320	2,291	2,309	7,900	1,012.29
2014-05-08	2,294	2,341	2,278	2,303	15,900	1,009.66
2014-05-07	2,317	2,341	2,291	2,291	27,500	1,004.40
2014-05-02	2,330	2,360	2,305	2,354	20,200	1,032.02
2014-05-01	2,367	2,379	2,330	2,341	24,200	1,026.32
2014-04-30	2,350	2,382	2,350	2,355	19,600	1,032.46
2014-04-28	2,366	2,384	2,350	2,353	29,200	1,031.58
2014-04-25	2,375	2,400	2,365	2,382	21,000	1,044.30
2014-04-24	2,348	2,390	2,326	2,368	27,700	1,038.16
2014-04-23	2,370	2,395	2,332	2,365	38,800	1,036.84
2014-04-22	2,310	2,380	2,301	2,367	44,400	1,037.72
2014-04-21	2,285	2,318	2,285	2,311	23,400	1,013.17
2014-04-18	2,303	2,310	2,254	2,288	31,900	1,003.09
2014-04-17	2,278	2,311	2,272	2,302	39,900	1,009.22
2014-04-16	2,231	2,278	2,227	2,275	44,200	997.39
2014-04-15	2,148	2,236	2,131	2,227	64,700	976.34
2014-04-14	2,102	2,130	2,093	2,115	17,700	927.24
2014-04-11	2,100	2,117	2,061	2,101	25,800	921.10
2014-04-10	2,115	2,124	2,108	2,113	20,700	926.36
2014-04-09	2,104	2,104	2,051	2,089	28,600	915.84
2014-04-08	2,070	2,120	2,064	2,105	26,000	922.86
2014-04-07	2,100	2,132	2,093	2,120	18,800	929.43
2014-04-04	2,132	2,140	2,117	2,133	13,000	935.13
2014-04-03	2,140	2,142	2,116	2,132	22,000	934.69
2014-04-02	2,099	2,140	2,083	2,126	33,300	932.06
2014-04-01	2,090	2,102	2,082	2,099	16,100	920.23
2014-03-31	2,083	2,090	2,050	2,088	16,300	915.40
2014-03-28	2,070	2,091	2,055	2,087	19,000	914.97
2014-03-27	2,084	2,090	2,050	2,084	19,000	913.65
2014-03-26	2,086	2,099	2,072	2,079	21,200	911.46
2014-03-25	2,080	2,100	2,049	2,086	42,400	914.53
2014-03-24	2,024	2,096	2,019	2,061	43,500	903.57
2014-03-20	2,006	2,006	1,984	1,985	15,200	870.25
2014-03-19	2,009	2,020	1,988	2,003	18,800	878.14
2014-03-18	1,956	2,010	1,956	2,001	18,500	877.26
2014-03-17	1,950	1,999	1,933	1,936	21,600	848.77
2014-03-14	1,972	1,980	1,950	1,950	50,200	854.90
2014-03-13	2,000	2,030	1,995	1,998	22,400	875.95
2014-03-12	2,024	2,024	1,992	1,995	17,300	874.63
2014-03-11	2,021	2,036	2,021	2,034	11,600	891.73
2014-03-10	2,020	2,032	2,018	2,026	12,800	888.22
2014-03-07	2,003	2,026	2,003	2,016	23,300	883.84
2014-03-06	2,034	2,034	1,987	2,012	25,700	882.09
2014-03-05	2,053	2,053	1,986	2,004	22,300	878.58
2014-03-04	1,946	2,020	1,946	2,006	39,200	879.45
2014-03-03	1,979	1,979	1,943	1,949	33,400	854.47
2014-02-28	2,050	2,050	1,979	1,986	44,800	870.69
2014-02-27	2,055	2,095	2,055	2,069	36,900	907.07
2014-02-26	2,055	2,100	2,040	2,076	65,900	910.14
2014-02-25	2,560	2,583	2,555	2,577	61,500	941.49
2014-02-24	2,553	2,559	2,539	2,553	29,200	932.72
2014-02-21	2,480	2,525	2,480	2,517	29,700	919.57
2014-02-20	2,491	2,520	2,478	2,480	35,300	906.05
2014-02-19	2,545	2,560	2,482	2,491	39,800	910.07
2014-02-18	2,451	2,515	2,450	2,512	38,100	917.74
2014-02-17	2,414	2,466	2,412	2,425	36,600	885.96
2014-02-14	2,460	2,461	2,390	2,428	29,300	887.05
2014-02-13	2,489	2,500	2,442	2,451	51,000	895.46
2014-02-12	2,370	2,380	2,358	2,374	29,100	867.33
2014-02-10	2,341	2,380	2,335	2,361	31,300	862.58
2014-02-07	2,380	2,380	2,320	2,355	20,800	860.38
2014-02-06	2,335	2,356	2,296	2,336	35,100	853.44
2014-02-05	2,350	2,380	2,279	2,341	37,500	855.27
2014-02-04	2,375	2,400	2,317	2,330	59,400	851.25
2014-02-03	2,410	2,454	2,405	2,418	24,100	883.40
2014-01-31	2,501	2,535	2,442	2,480	22,700	906.05
2014-01-30	2,482	2,513	2,459	2,501	32,400	913.72
2014-01-29	2,425	2,547	2,415	2,543	48,500	929.07
2014-01-28	2,450	2,504	2,430	2,430	41,400	887.78
2014-01-27	2,504	2,512	2,451	2,451	42,700	895.46
2014-01-24	2,504	2,573	2,494	2,542	52,800	928.70
2014-01-23	2,496	2,586	2,496	2,545	74,800	929.80
2014-01-22	2,511	2,546	2,480	2,509	71,700	916.65
2014-01-21	2,557	2,606	2,523	2,560	85,700	935.28
2014-01-20	2,441	2,569	2,441	2,557	89,900	934.18
2014-01-17	2,424	2,460	2,407	2,435	56,300	889.61
2014-01-16	2,338	2,395	2,335	2,380	51,000	869.52
2014-01-15	2,300	2,336	2,290	2,334	42,100	852.71
2014-01-14	2,285	2,297	2,261	2,285	37,400	834.81
2014-01-10	2,282	2,297	2,254	2,291	33,100	837
2014-01-09	2,280	2,290	2,241	2,282	27,700	833.71
2014-01-08	2,195	2,290	2,193	2,276	68,100	831.52
2014-01-07	2,185	2,188	2,170	2,183	14,500	797.54
2014-01-06	2,199	2,205	2,170	2,183	32,900	797.54

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 [2014年度]

7611 (株)ハイデイ日高の時系列データ [2014年度]