7611 (株)ハイデイ日高の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,084	2,190	2,072	2,179	131,700	1,980.91
2018-12-27	2,086	2,088	1,987	2,085	220,600	1,895.45
2018-12-26	1,944	1,957	1,894	1,916	142,300	1,741.82
2018-12-25	1,909	1,929	1,884	1,904	151,100	1,730.91
2018-12-21	2,125	2,125	2,007	2,009	162,600	1,826.36
2018-12-20	2,208	2,208	2,131	2,142	91,200	1,947.27
2018-12-19	2,259	2,260	2,213	2,222	48,200	2,020
2018-12-18	2,304	2,308	2,259	2,259	63,700	2,053.64
2018-12-17	2,350	2,392	2,320	2,336	51,200	2,123.64
2018-12-14	2,395	2,407	2,341	2,346	83,200	2,132.73
2018-12-13	2,367	2,395	2,349	2,389	67,200	2,171.82
2018-12-12	2,333	2,355	2,308	2,347	66,700	2,133.64
2018-12-11	2,273	2,316	2,257	2,300	54,300	2,090.91
2018-12-10	2,300	2,301	2,255	2,273	45,900	2,066.36
2018-12-07	2,275	2,339	2,264	2,331	64,200	2,119.09
2018-12-06	2,302	2,305	2,272	2,275	59,200	2,068.18
2018-12-05	2,316	2,329	2,288	2,326	39,200	2,114.55
2018-12-04	2,390	2,390	2,334	2,334	65,700	2,121.82
2018-12-03	2,365	2,403	2,337	2,389	66,900	2,171.82
2018-11-30	2,317	2,357	2,312	2,357	65,300	2,142.73
2018-11-29	2,333	2,344	2,299	2,299	29,600	2,090
2018-11-28	2,306	2,314	2,269	2,296	45,000	2,087.27
2018-11-27	2,246	2,298	2,236	2,296	38,600	2,087.27
2018-11-26	2,233	2,266	2,226	2,240	49,200	2,036.36
2018-11-22	2,211	2,238	2,208	2,233	31,600	2,030
2018-11-21	2,231	2,231	2,203	2,222	48,500	2,020
2018-11-20	2,266	2,266	2,242	2,253	32,600	2,048.18
2018-11-19	2,279	2,286	2,270	2,281	25,800	2,073.64
2018-11-16	2,292	2,303	2,276	2,279	33,300	2,071.82
2018-11-15	2,283	2,305	2,266	2,297	36,500	2,088.18
2018-11-14	2,296	2,308	2,276	2,288	43,500	2,080
2018-11-13	2,293	2,303	2,254	2,292	37,400	2,083.64
2018-11-12	2,268	2,314	2,268	2,310	38,300	2,100
2018-11-09	2,270	2,288	2,248	2,280	48,400	2,072.73
2018-11-08	2,297	2,299	2,257	2,267	54,900	2,060.91
2018-11-07	2,264	2,295	2,235	2,271	50,800	2,064.55
2018-11-06	2,214	2,278	2,214	2,238	74,300	2,034.55
2018-11-05	2,150	2,193	2,148	2,182	42,800	1,983.64
2018-11-02	2,160	2,176	2,129	2,156	55,500	1,960
2018-11-01	2,195	2,197	2,135	2,144	68,100	1,949.09
2018-10-31	2,172	2,219	2,172	2,198	64,400	1,998.18
2018-10-30	2,116	2,169	2,113	2,165	79,000	1,968.18
2018-10-29	2,179	2,219	2,133	2,135	71,500	1,940.91
2018-10-26	2,208	2,218	2,155	2,164	71,000	1,967.27
2018-10-25	2,216	2,226	2,191	2,196	72,400	1,996.36
2018-10-24	2,273	2,282	2,232	2,266	62,100	2,060
2018-10-23	2,320	2,320	2,254	2,257	73,400	2,051.82
2018-10-22	2,291	2,343	2,290	2,337	40,500	2,124.55
2018-10-19	2,291	2,313	2,278	2,310	52,800	2,100
2018-10-18	2,303	2,354	2,303	2,323	69,000	2,111.82
2018-10-17	2,230	2,297	2,230	2,294	89,600	2,085.45
2018-10-16	2,223	2,237	2,204	2,221	59,900	2,019.09
2018-10-15	2,235	2,273	2,228	2,237	81,600	2,033.64
2018-10-12	2,238	2,260	2,232	2,238	57,300	2,034.55
2018-10-11	2,204	2,249	2,204	2,242	117,400	2,038.18
2018-10-10	2,267	2,297	2,259	2,283	70,700	2,075.45
2018-10-09	2,241	2,258	2,220	2,246	72,000	2,041.82
2018-10-05	2,225	2,256	2,214	2,249	67,500	2,044.55
2018-10-04	2,240	2,242	2,195	2,233	100,200	2,030
2018-10-03	2,307	2,307	2,233	2,236	166,400	2,032.73
2018-10-02	2,356	2,365	2,312	2,312	98,500	2,101.82
2018-10-01	2,261	2,385	2,261	2,366	122,700	2,150.91
2018-09-28	2,292	2,333	2,285	2,286	92,200	2,078.18
2018-09-27	2,365	2,373	2,299	2,299	270,400	2,090
2018-09-26	2,391	2,430	2,374	2,426	77,700	2,205.45
2018-09-25	2,348	2,406	2,337	2,406	124,100	2,187.27
2018-09-21	2,336	2,340	2,317	2,339	62,200	2,126.36
2018-09-20	2,340	2,340	2,310	2,328	50,500	2,116.36
2018-09-19	2,287	2,334	2,284	2,330	83,400	2,118.18
2018-09-18	2,250	2,268	2,226	2,265	56,000	2,059.09
2018-09-14	2,246	2,270	2,235	2,254	88,500	2,049.09
2018-09-13	2,208	2,241	2,200	2,231	70,000	2,028.18
2018-09-12	2,206	2,211	2,177	2,192	71,000	1,992.73
2018-09-11	2,177	2,211	2,161	2,206	79,100	2,005.45
2018-09-10	2,209	2,213	2,173	2,177	68,700	1,979.09
2018-09-07	2,211	2,222	2,193	2,205	66,900	2,004.55
2018-09-06	2,226	2,236	2,198	2,224	56,700	2,021.82
2018-09-05	2,233	2,235	2,215	2,226	38,700	2,023.64
2018-09-04	2,238	2,242	2,196	2,225	54,900	2,022.73
2018-09-03	2,250	2,252	2,207	2,219	34,000	2,017.27
2018-08-31	2,252	2,260	2,250	2,250	31,600	2,045.45
2018-08-30	2,264	2,269	2,248	2,260	46,900	2,054.55
2018-08-29	2,255	2,261	2,245	2,252	38,600	2,047.27
2018-08-28	2,288	2,288	2,252	2,262	64,500	2,056.36
2018-08-27	2,270	2,286	2,267	2,278	65,200	2,070.91
2018-08-24	2,257	2,260	2,227	2,253	52,100	2,048.18
2018-08-23	2,187	2,259	2,184	2,248	95,900	2,043.64
2018-08-22	2,178	2,184	2,162	2,177	91,600	1,979.09
2018-08-21	2,220	2,220	2,188	2,189	57,500	1,990
2018-08-20	2,242	2,252	2,221	2,223	52,000	2,020.91
2018-08-17	2,252	2,266	2,244	2,264	33,700	2,058.18
2018-08-16	2,274	2,274	2,240	2,252	62,300	2,047.27
2018-08-15	2,315	2,320	2,280	2,287	38,100	2,079.09
2018-08-14	2,284	2,322	2,274	2,321	55,100	2,110
2018-08-13	2,329	2,329	2,288	2,293	65,800	2,084.55
2018-08-10	2,317	2,346	2,315	2,331	70,000	2,119.09
2018-08-09	2,343	2,343	2,317	2,317	50,300	2,106.36
2018-08-08	2,363	2,363	2,341	2,343	65,200	2,130
2018-08-07	2,360	2,373	2,346	2,369	25,500	2,153.64
2018-08-06	2,343	2,389	2,343	2,363	37,300	2,148.18
2018-08-03	2,372	2,386	2,340	2,343	54,200	2,130
2018-08-02	2,385	2,410	2,372	2,373	39,000	2,157.27
2018-08-01	2,401	2,402	2,382	2,389	33,500	2,171.82
2018-07-31	2,400	2,400	2,360	2,378	66,000	2,161.82
2018-07-30	2,400	2,415	2,385	2,403	44,500	2,184.55
2018-07-27	2,400	2,419	2,384	2,397	56,000	2,179.09
2018-07-26	2,365	2,383	2,350	2,375	64,700	2,159.09
2018-07-25	2,364	2,364	2,322	2,324	69,600	2,112.73
2018-07-24	2,380	2,385	2,359	2,364	42,400	2,149.09
2018-07-23	2,381	2,396	2,365	2,366	55,500	2,150.91
2018-07-20	2,380	2,396	2,361	2,380	48,500	2,163.64
2018-07-19	2,420	2,420	2,371	2,384	52,400	2,167.27
2018-07-18	2,403	2,415	2,384	2,410	55,900	2,190.91
2018-07-17	2,354	2,382	2,346	2,376	60,700	2,160
2018-07-13	2,335	2,361	2,312	2,344	94,000	2,130.91
2018-07-12	2,307	2,342	2,300	2,324	66,300	2,112.73
2018-07-11	2,350	2,356	2,306	2,309	114,100	2,099.09
2018-07-10	2,392	2,394	2,357	2,357	91,800	2,142.73
2018-07-09	2,407	2,407	2,377	2,390	50,900	2,172.73
2018-07-06	2,416	2,447	2,382	2,401	77,100	2,182.73
2018-07-05	2,451	2,454	2,382	2,398	93,800	2,180
2018-07-04	2,381	2,457	2,375	2,442	130,800	2,220
2018-07-03	2,385	2,410	2,352	2,370	111,600	2,154.55
2018-07-02	2,474	2,481	2,376	2,377	234,300	2,160.91
2018-06-29	2,432	2,483	2,430	2,481	245,700	2,255.45
2018-06-28	2,484	2,499	2,415	2,428	452,800	2,207.27
2018-06-27	2,664	2,727	2,664	2,697	87,700	2,451.82
2018-06-26	2,670	2,698	2,640	2,664	91,800	2,421.82
2018-06-25	2,752	2,769	2,691	2,695	51,800	2,450
2018-06-22	2,746	2,779	2,732	2,777	46,500	2,524.55
2018-06-21	2,751	2,789	2,741	2,771	63,700	2,519.09
2018-06-20	2,695	2,736	2,676	2,732	64,800	2,483.64
2018-06-19	2,748	2,748	2,688	2,692	64,600	2,447.27
2018-06-18	2,770	2,787	2,737	2,740	47,100	2,490.91
2018-06-15	2,764	2,798	2,758	2,774	87,500	2,521.82
2018-06-14	2,738	2,760	2,736	2,752	67,300	2,501.82
2018-06-13	2,749	2,758	2,732	2,755	73,300	2,504.55
2018-06-12	2,704	2,735	2,688	2,727	60,300	2,479.09
2018-06-11	2,702	2,716	2,684	2,684	42,900	2,440
2018-06-08	2,698	2,715	2,694	2,701	73,200	2,455.45
2018-06-07	2,737	2,740	2,690	2,722	73,900	2,474.55
2018-06-06	2,729	2,732	2,697	2,732	89,800	2,483.64
2018-06-05	2,673	2,686	2,656	2,684	46,600	2,440
2018-06-04	2,680	2,685	2,663	2,673	51,600	2,430
2018-06-01	2,630	2,644	2,618	2,640	77,900	2,400
2018-05-31	2,617	2,630	2,604	2,621	61,100	2,382.73
2018-05-30	2,625	2,625	2,606	2,617	52,900	2,379.09
2018-05-29	2,662	2,678	2,633	2,641	43,200	2,400.91
2018-05-28	2,692	2,692	2,652	2,662	41,100	2,420
2018-05-25	2,703	2,723	2,680	2,695	57,300	2,450
2018-05-24	2,740	2,757	2,705	2,711	43,800	2,464.55
2018-05-23	2,735	2,739	2,705	2,739	59,100	2,490
2018-05-22	2,744	2,744	2,730	2,737	42,300	2,488.18
2018-05-21	2,766	2,766	2,736	2,744	62,700	2,494.55
2018-05-18	2,788	2,794	2,755	2,769	88,100	2,517.27
2018-05-17	2,785	2,788	2,759	2,786	44,200	2,532.73
2018-05-16	2,743	2,786	2,742	2,769	34,800	2,517.27
2018-05-15	2,751	2,764	2,742	2,760	69,100	2,509.09
2018-05-14	2,784	2,791	2,741	2,752	59,200	2,501.82
2018-05-11	2,788	2,795	2,759	2,773	38,200	2,520.91
2018-05-10	2,802	2,802	2,775	2,795	39,700	2,540.91
2018-05-09	2,840	2,841	2,805	2,822	38,300	2,565.45
2018-05-08	2,836	2,858	2,822	2,832	43,000	2,574.55
2018-05-07	2,833	2,854	2,833	2,840	49,900	2,581.82
2018-05-02	2,854	2,854	2,810	2,833	25,900	2,575.45
2018-05-01	2,855	2,855	2,816	2,849	25,300	2,590
2018-04-27	2,861	2,863	2,836	2,855	41,500	2,595.45
2018-04-26	2,854	2,861	2,830	2,848	49,800	2,589.09
2018-04-25	2,807	2,856	2,807	2,844	37,800	2,585.45
2018-04-24	2,840	2,858	2,830	2,849	32,000	2,590
2018-04-23	2,826	2,868	2,826	2,854	45,200	2,594.55
2018-04-20	2,855	2,855	2,823	2,831	38,400	2,573.64
2018-04-19	2,860	2,861	2,817	2,831	54,500	2,573.64
2018-04-18	2,871	2,884	2,858	2,867	35,200	2,606.36
2018-04-17	2,899	2,915	2,859	2,865	67,600	2,604.55
2018-04-16	2,930	2,931	2,898	2,905	57,300	2,640.91
2018-04-13	2,922	2,955	2,900	2,901	115,800	2,637.27
2018-04-12	2,898	2,934	2,892	2,907	106,100	2,642.73
2018-04-11	2,920	2,922	2,830	2,891	112,600	2,628.18
2018-04-10	2,860	2,959	2,856	2,919	181,400	2,653.64
2018-04-09	2,674	2,860	2,674	2,854	266,200	2,594.55
2018-04-06	2,701	2,722	2,664	2,701	105,300	2,455.45
2018-04-05	2,723	2,723	2,690	2,711	69,600	2,464.55
2018-04-04	2,690	2,707	2,650	2,703	64,700	2,457.27
2018-04-03	2,655	2,679	2,629	2,667	39,600	2,424.55
2018-03-30	2,655	2,661	2,618	2,653	36,300	2,411.82
2018-03-29	2,650	2,662	2,616	2,642	59,000	2,401.82
2018-03-28	2,600	2,629	2,596	2,627	50,400	2,388.18
2018-03-27	2,600	2,631	2,600	2,629	74,700	2,390
2018-03-26	2,600	2,611	2,544	2,599	73,100	2,362.73
2018-03-23	2,650	2,666	2,609	2,614	64,800	2,376.36
2018-03-22	2,680	2,722	2,679	2,721	41,900	2,473.64
2018-03-20	2,676	2,693	2,643	2,687	37,300	2,442.73
2018-03-19	2,705	2,726	2,676	2,694	36,700	2,449.09
2018-03-16	2,715	2,715	2,675	2,710	67,100	2,463.64
2018-03-15	2,708	2,719	2,676	2,708	39,500	2,461.82
2018-03-14	2,724	2,724	2,681	2,710	51,900	2,463.64
2018-03-13	2,669	2,725	2,661	2,724	50,100	2,476.36
2018-03-12	2,690	2,690	2,643	2,673	45,000	2,430
2018-03-09	2,671	2,680	2,637	2,648	53,300	2,407.27
2018-03-08	2,692	2,692	2,646	2,652	40,300	2,410.91
2018-03-07	2,640	2,687	2,640	2,659	44,900	2,417.27
2018-03-06	2,650	2,678	2,649	2,654	60,900	2,412.73
2018-03-05	2,620	2,663	2,611	2,621	57,300	2,382.73
2018-03-02	2,618	2,642	2,611	2,628	54,100	2,389.09
2018-03-01	2,712	2,712	2,663	2,668	69,900	2,425.45
2018-02-28	2,711	2,748	2,711	2,712	61,200	2,465.45
2018-02-27	2,749	2,749	2,710	2,733	80,000	2,484.55
2018-02-26	2,751	2,757	2,720	2,751	101,400	2,500.91
2018-02-23	3,400	3,400	3,330	3,350	127,900	2,537.88
2018-02-22	3,350	3,365	3,315	3,355	76,000	2,541.67
2018-02-21	3,320	3,395	3,310	3,370	65,200	2,553.03
2018-02-20	3,335	3,345	3,270	3,305	65,900	2,503.79
2018-02-19	3,230	3,305	3,230	3,305	52,500	2,503.79
2018-02-16	3,200	3,235	3,185	3,190	69,600	2,416.67
2018-02-15	3,190	3,220	3,165	3,170	78,800	2,401.52
2018-02-14	3,210	3,230	3,145	3,160	93,900	2,393.94
2018-02-13	3,285	3,320	3,230	3,230	121,900	2,446.97
2018-02-09	3,215	3,295	3,175	3,285	125,900	2,488.64
2018-02-08	3,325	3,395	3,290	3,335	83,400	2,526.52
2018-02-07	3,400	3,450	3,325	3,325	120,300	2,518.94
2018-02-06	3,385	3,385	3,250	3,300	199,300	2,500
2018-02-05	3,465	3,505	3,455	3,490	90,900	2,643.94
2018-02-02	3,540	3,540	3,495	3,515	51,700	2,662.88
2018-02-01	3,500	3,535	3,480	3,530	103,800	2,674.24
2018-01-31	3,460	3,495	3,440	3,455	121,200	2,617.42
2018-01-30	3,500	3,525	3,460	3,460	113,000	2,621.21
2018-01-29	3,480	3,525	3,470	3,490	80,100	2,643.94
2018-01-26	3,470	3,495	3,440	3,480	93,200	2,636.36
2018-01-25	3,485	3,490	3,470	3,470	89,600	2,628.79
2018-01-24	3,515	3,530	3,490	3,500	69,500	2,651.52
2018-01-23	3,515	3,540	3,495	3,520	63,700	2,666.67
2018-01-22	3,505	3,520	3,485	3,515	69,900	2,662.88
2018-01-19	3,495	3,510	3,455	3,485	83,900	2,640.15
2018-01-18	3,550	3,550	3,505	3,510	65,800	2,659.09
2018-01-17	3,580	3,595	3,535	3,535	81,200	2,678.03
2018-01-16	3,635	3,635	3,570	3,590	96,300	2,719.70
2018-01-15	3,540	3,660	3,530	3,635	260,200	2,753.79
2018-01-12	3,465	3,475	3,430	3,440	73,000	2,606.06
2018-01-11	3,520	3,520	3,450	3,470	115,800	2,628.79
2018-01-10	3,475	3,515	3,465	3,510	123,500	2,659.09
2018-01-09	3,455	3,465	3,435	3,450	60,900	2,613.64
2018-01-05	3,485	3,485	3,425	3,440	94,200	2,606.06
2018-01-04	3,495	3,510	3,445	3,470	116,200	2,628.79

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 [2018年度]

7611 (株)ハイデイ日高の時系列データ [2018年度]