1. HOME >
  2. 株価時系列 >
  3. 7611 >
  4. 2016年

7611 (株)ハイデイ日高 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,7502,7892,7402,78940,4001,760.73
2016-12-292,7442,7862,7312,75243,8001,737.37
2016-12-282,7102,7502,7002,74252,6001,731.06
2016-12-272,7202,7292,6772,71162,7001,711.49
2016-12-262,7142,7322,7062,73134,1001,724.12
2016-12-222,6992,7152,6892,71424,3001,713.38
2016-12-212,7212,7212,6812,69334,8001,700.13
2016-12-202,6662,7072,6642,70645,2001,708.33
2016-12-192,6402,6842,6312,68464,0001,694.44
2016-12-162,6462,6632,6252,63671,2001,664.14
2016-12-152,6422,6522,6222,63637,2001,664.14
2016-12-142,6412,6572,6312,64418,5001,669.19
2016-12-132,6462,6462,6052,64433,0001,669.19
2016-12-122,6182,6342,6002,63325,1001,662.25
2016-12-092,5792,6142,5692,61239,6001,648.99
2016-12-082,6002,6172,5802,59231,1001,636.36
2016-12-072,5932,5952,5782,58927,1001,634.47
2016-12-062,6332,6362,5812,58139,5001,629.42
2016-12-052,6372,6382,6002,62249,4001,655.30
2016-12-022,6762,6822,6502,66440,8001,681.82
2016-12-012,7302,7332,6952,70531,2001,707.70
2016-11-302,6972,7032,6832,70136,4001,705.18
2016-11-292,6892,7242,6812,70031,4001,704.55
2016-11-282,6492,6922,6492,69028,7001,698.23
2016-11-252,6442,6492,6132,64919,6001,672.35
2016-11-242,6792,6792,6302,63727,3001,664.77
2016-11-222,6242,6682,6002,66640,6001,683.08
2016-11-212,5512,6032,5502,60326,9001,643.31
2016-11-182,5492,5642,5212,54517,6001,606.69
2016-11-172,5332,5532,5062,53625,8001,601.01
2016-11-162,5442,5452,5222,54418,9001,606.06
2016-11-152,5492,5492,5102,53915,5001,602.90
2016-11-142,5642,5662,5332,53720,5001,601.64
2016-11-112,6062,6072,5362,54626,4001,607.32
2016-11-102,6002,6102,5452,58133,8001,629.42
2016-11-092,5712,5712,4682,48142,4001,566.29
2016-11-082,5352,5732,5352,54717,6001,607.95
2016-11-072,5602,5602,5022,52233,3001,592.17
2016-11-042,5122,5422,5042,53030,8001,597.22
2016-11-022,5812,5832,5252,55045,7001,609.85
2016-11-012,6212,6212,5812,60225,1001,642.68
2016-10-312,6272,6302,6082,61917,7001,653.41
2016-10-282,6452,6452,6042,62344,2001,655.93
2016-10-272,6222,6482,6222,64419,7001,669.19
2016-10-262,6042,6232,6042,61821,4001,652.78
2016-10-252,6022,6292,5932,61528,4001,650.88
2016-10-242,6002,6052,5822,60121,4001,642.05
2016-10-212,6312,6312,5882,60825,6001,646.46
2016-10-202,6362,6432,6282,64024,8001,666.67
2016-10-192,6172,6392,5972,63327,6001,662.25
2016-10-182,5802,6122,5672,61037,3001,647.73
2016-10-172,5482,6122,5402,57641,6001,626.26
2016-10-142,5402,5532,5212,54928,8001,609.22
2016-10-132,5172,5442,5102,54222,9001,604.80
2016-10-122,5302,5302,5022,51124,9001,585.23
2016-10-112,5052,5302,5022,53020,8001,597.22
2016-10-072,4992,5052,4822,50514,2001,581.44
2016-10-062,5042,5192,4832,49932,2001,577.65
2016-10-052,4652,4992,4652,48627,5001,569.44
2016-10-042,4602,4652,4502,45720,9001,551.14
2016-10-032,4342,4942,4342,48022,6001,565.66
2016-09-302,4542,4632,4102,43431,1001,536.62
2016-09-292,4812,5252,4802,48644,0001,569.44
2016-09-282,4752,5202,4652,52038,5001,590.91
2016-09-272,4042,4992,4022,49945,7001,577.65
2016-09-262,4102,5252,4102,44070,7001,540.40
2016-09-232,3052,3852,3052,38549,1001,505.68
2016-09-212,2702,3192,2652,31424,6001,460.86
2016-09-202,2612,3092,2602,29134,4001,446.34
2016-09-162,2522,2822,2452,26125,9001,427.40
2016-09-152,2722,2852,2502,2588,9001,425.51
2016-09-142,2532,2822,2522,27214,9001,434.34
2016-09-132,2692,2872,2502,26419,9001,429.29
2016-09-122,2332,2752,2312,25821,5001,425.51
2016-09-092,2992,3172,2702,27040,4001,433.08
2016-09-082,3182,3282,3072,32419,8001,467.17
2016-09-072,3202,3342,3102,32619,8001,468.43
2016-09-062,2782,3332,2782,32021,8001,464.65
2016-09-052,2672,2952,2672,27722,8001,437.50
2016-09-022,2472,2632,2352,25118,1001,421.09
2016-09-012,2472,2562,2302,24720,5001,418.56
2016-08-312,2642,2642,2162,25330,4001,422.35
2016-08-302,2052,2682,1892,26543,0001,429.92
2016-08-292,2072,2192,1862,20630,9001,392.68
2016-08-262,2062,2072,1752,18852,0001,381.31
2016-08-252,2462,2702,1652,21354,5001,397.10
2016-08-242,2702,2702,2462,25023,8001,420.45
2016-08-232,2652,2752,2402,26623,2001,430.56
2016-08-222,2752,3002,2152,26553,6001,429.92
2016-08-192,3102,3212,2702,27560,1001,436.24
2016-08-182,3282,3362,3052,30631,2001,455.81
2016-08-172,3782,3972,3252,34133,9001,477.90
2016-08-162,4212,4382,3772,37822,4001,501.26
2016-08-152,4702,4772,4212,42116,6001,528.41
2016-08-122,3872,4572,3852,44731,9001,544.82
2016-08-102,3902,4102,3052,38250,7001,503.79
2016-08-092,3992,4292,3102,39470,8001,511.36
2016-08-082,4402,4402,3142,37449,3001,498.74
2016-08-052,4512,4672,4162,42021,5001,527.78
2016-08-042,4702,4802,3682,46040,0001,553.03
2016-08-032,5002,5022,4652,46737,7001,557.45
2016-08-022,5202,5312,5082,50815,0001,583.33
2016-08-012,5512,5512,5142,52615,7001,594.70
2016-07-292,5502,5642,5192,55414,8001,612.37
2016-07-282,5302,5692,5112,56822,4001,621.21
2016-07-272,5542,5752,5342,54318,3001,605.43
2016-07-262,5532,5752,5262,55412,4001,612.37
2016-07-252,5392,5702,5382,56713,7001,620.58
2016-07-222,5512,5672,5122,53024,7001,597.22
2016-07-212,6202,6202,5562,56420,5001,618.69
2016-07-202,5912,6002,5702,59622,4001,638.89
2016-07-192,5902,6212,5632,61423,3001,650.25
2016-07-152,6032,6382,5782,59722,7001,639.52
2016-07-142,5942,6172,5702,57026,5001,622.47
2016-07-132,6352,6352,5692,60629,8001,645.20
2016-07-122,5722,6262,5722,59736,3001,639.52
2016-07-112,5302,5722,5302,56119,2001,616.79
2016-07-082,5562,5702,5022,50225,9001,579.55
2016-07-072,5332,5562,5132,53933,1001,602.90
2016-07-062,4942,5312,4812,52525,2001,594.07
2016-07-052,5332,5512,4962,52629,8001,594.70
2016-07-042,5392,5582,5322,55727,9001,614.27
2016-07-012,4902,5312,4902,52419,7001,593.43
2016-06-302,5522,5522,4872,48724,2001,570.08
2016-06-292,4862,5332,4602,52231,7001,592.17
2016-06-282,4102,5442,4102,49149,4001,572.60
2016-06-272,4302,5102,4302,49533,8001,575.13
2016-06-242,5382,5382,3802,41066,5001,521.46
2016-06-232,5392,5582,4862,51625,9001,588.38
2016-06-222,5222,5222,4812,50218,5001,579.55
2016-06-212,5002,5402,4822,53815,4001,602.27
2016-06-202,4962,5462,4822,50715,4001,582.70
2016-06-172,5012,5262,4662,47623,6001,563.13
2016-06-162,5552,5552,4772,47937,5001,565.03
2016-06-152,5302,5892,4882,56957,6001,621.84
2016-06-142,5092,5342,4872,52940,7001,596.59
2016-06-132,5252,5492,5102,51028,6001,584.60
2016-06-102,5502,5542,5252,54437,1001,606.06
2016-06-092,5782,5782,5472,56217,5001,617.42
2016-06-082,5602,5782,5472,57826,6001,627.53
2016-06-072,5502,5702,5182,54532,1001,606.69
2016-06-062,5852,5852,5092,54954,6001,609.22
2016-06-032,5932,6232,5812,60814,1001,646.46
2016-06-022,6072,6322,5952,60020,6001,641.41
2016-06-012,6742,6742,6152,63324,1001,662.25
2016-05-312,6512,6712,6342,67124,0001,686.24
2016-05-302,6142,6502,6112,65015,3001,672.98
2016-05-272,5892,6032,5802,60011,7001,641.41
2016-05-262,5902,5992,5702,58712,1001,633.21
2016-05-252,5952,6032,5672,57614,6001,626.26
2016-05-242,5712,5892,5652,57314,2001,624.37
2016-05-232,5902,5902,5502,58313,9001,630.68
2016-05-202,5692,5902,5622,58315,2001,630.68
2016-05-192,5512,5582,5302,54819,5001,608.59
2016-05-182,5442,5512,5162,53431,1001,599.75
2016-05-172,5492,5612,5312,55330,1001,611.74
2016-05-162,5502,5892,5312,53825,2001,602.27
2016-05-132,6152,6152,5532,55548,8001,613.01
2016-05-122,6042,6332,5952,63218,2001,661.62
2016-05-112,6502,6572,6122,62523,9001,657.20
2016-05-102,5832,6362,5832,62724,5001,658.46
2016-05-092,5852,6082,5672,58116,5001,629.42
2016-05-062,5012,5902,5012,58334,3001,630.68
2016-05-022,5562,5702,4832,50682,2001,582.07
2016-04-282,6432,7092,5822,59161,7001,635.73
2016-04-272,6372,6472,5922,59756,0001,639.52
2016-04-262,6402,6542,6012,63946,2001,666.04
2016-04-252,6372,6402,6012,61238,1001,648.99
2016-04-222,6262,6632,6212,63729,3001,664.77
2016-04-212,6652,6712,6312,65440,5001,675.51
2016-04-202,6352,6532,6142,62742,0001,658.46
2016-04-192,6542,6752,6212,63540,3001,663.51
2016-04-182,6142,6472,6012,63434,0001,662.88
2016-04-152,7352,7352,6672,67545,6001,688.76
2016-04-142,6752,7292,6582,70754,1001,708.96
2016-04-132,6232,6542,6022,64934,3001,672.35
2016-04-122,6042,6212,5952,60324,1001,643.31
2016-04-112,6302,6432,5942,61926,5001,653.41
2016-04-082,5552,6742,5552,64359,4001,668.56
2016-04-072,6272,6392,5762,61143,5001,648.36
2016-04-062,6762,7012,5502,625126,1001,657.20
2016-04-052,8202,8292,7192,72638,0001,720.96
2016-04-042,7932,8582,7932,82932,6001,785.98
2016-04-012,8592,8592,7762,78451,1001,757.58
2016-03-312,9302,9372,8322,83244,0001,787.88
2016-03-302,9242,9562,9132,92251,5001,844.70
2016-03-292,8602,9202,8572,90951,2001,836.49
2016-03-282,8492,8532,8112,85331,9001,801.14
2016-03-252,8442,8712,8262,83243,1001,787.88
2016-03-242,7892,8582,7892,84442,0001,795.45
2016-03-232,8502,8692,7802,80067,7001,767.68
2016-03-222,7942,8402,7922,84063,3001,792.93
2016-03-182,7612,7612,7232,75846,6001,741.16
2016-03-172,7322,7852,7322,76150,9001,743.06
2016-03-162,7132,7522,7022,71954,9001,716.54
2016-03-152,7502,7712,7152,73659,8001,727.27
2016-03-142,7292,7592,7102,74347,1001,731.69
2016-03-112,6912,7322,6912,70656,6001,708.33
2016-03-102,7172,7442,6952,73154,1001,724.12
2016-03-092,6872,6942,6332,68254,7001,693.18
2016-03-082,7332,7372,6472,67877,3001,690.66
2016-03-072,7272,7602,7112,73840,8001,728.54
2016-03-042,8192,8252,7102,749113,7001,735.48
2016-03-032,8502,8802,8162,84435,8001,795.45
2016-03-022,8652,8842,8342,84944,5001,798.61
2016-03-012,8092,8512,7992,84953,2001,798.61
2016-02-292,8412,8772,8192,81949,8001,779.67
2016-02-262,8422,8762,8402,85941,6001,804.92
2016-02-252,9002,9262,8202,89263,8001,825.76
2016-02-243,5003,5553,4503,50081,1001,841.33
2016-02-233,5103,5153,4353,46039,5001,820.29
2016-02-223,4803,5153,4603,49539,7001,838.70
2016-02-193,4353,4953,4353,49029,6001,836.07
2016-02-183,4803,4953,4353,45068,7001,815.03
2016-02-173,4703,5003,3803,45029,9001,815.03
2016-02-163,5503,5903,4853,48550,6001,833.44
2016-02-153,4253,5753,4153,545116,8001,865
2016-02-123,3803,4153,2103,285126,3001,728.22
2016-02-103,6403,6453,5003,56062,5001,872.90
2016-02-093,6503,7253,5653,58067,1001,883.42
2016-02-083,6603,8203,6453,79098,9001,993.90
2016-02-053,6003,7153,5603,70562,6001,949.18
2016-02-043,7753,7803,6153,66574,1001,928.14
2016-02-033,7803,8303,7553,79067,3001,993.90
2016-02-023,9853,9903,8803,89566,3002,049.14
2016-02-013,9804,0653,9104,05557,0002,133.31
2016-01-293,8953,9853,8303,98064,1002,093.86
2016-01-283,7553,8903,7353,85559,1002,028.09
2016-01-273,7803,8203,6753,74040,7001,967.59
2016-01-263,7603,7753,6653,71554,2001,954.44
2016-01-253,6803,7853,6103,78073,8001,988.64
2016-01-223,4453,6353,4453,62543,5001,907.09
2016-01-213,4703,5303,4103,41047,9001,793.98
2016-01-203,6153,6503,5303,54038,8001,862.37
2016-01-193,6103,6353,5703,59031,5001,888.68
2016-01-183,5753,6703,5553,63032,2001,909.72
2016-01-153,6803,6853,6453,67040,9001,930.77
2016-01-143,6103,6253,5503,62040,9001,904.46
2016-01-133,5153,6603,5153,66035,6001,925.51
2016-01-123,6053,6603,4753,48565,1001,833.44
2016-01-083,7153,7403,6303,64564,1001,917.61
2016-01-073,6953,7253,6453,72072,3001,957.07
2016-01-063,6303,6903,6303,68054,5001,936.03
2016-01-053,4803,5953,4603,59074,6001,888.68
2016-01-043,4703,4903,4403,45018,0001,815.03

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