7611 (株)ハイデイ日高の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,088	2,088	2,019	2,019	188,800	2,019
2019-12-27	2,099	2,100	2,064	2,074	179,600	2,074
2019-12-26	2,100	2,119	2,095	2,112	91,600	2,112
2019-12-25	2,121	2,140	2,107	2,117	62,700	2,117
2019-12-24	2,148	2,148	2,116	2,128	114,600	2,128
2019-12-23	2,185	2,189	2,158	2,162	49,500	2,162
2019-12-20	2,180	2,185	2,167	2,185	82,300	2,185
2019-12-19	2,193	2,207	2,177	2,180	43,800	2,180
2019-12-18	2,215	2,219	2,189	2,205	44,700	2,205
2019-12-17	2,224	2,230	2,198	2,213	48,500	2,213
2019-12-16	2,205	2,236	2,205	2,213	45,000	2,213
2019-12-13	2,230	2,238	2,202	2,205	89,300	2,205
2019-12-12	2,199	2,200	2,178	2,190	48,600	2,190
2019-12-11	2,210	2,210	2,182	2,187	47,600	2,187
2019-12-10	2,214	2,229	2,205	2,215	40,400	2,215
2019-12-09	2,221	2,239	2,207	2,217	65,800	2,217
2019-12-06	2,208	2,217	2,198	2,217	42,700	2,217
2019-12-05	2,186	2,213	2,181	2,208	73,300	2,208
2019-12-04	2,174	2,185	2,169	2,181	47,800	2,181
2019-12-03	2,164	2,188	2,157	2,177	70,900	2,177
2019-12-02	2,176	2,196	2,174	2,187	45,100	2,187
2019-11-29	2,176	2,187	2,169	2,176	43,000	2,176
2019-11-28	2,193	2,193	2,174	2,183	34,900	2,183
2019-11-27	2,184	2,203	2,182	2,195	42,900	2,195
2019-11-26	2,195	2,196	2,181	2,184	32,900	2,184
2019-11-25	2,195	2,196	2,186	2,196	22,700	2,196
2019-11-22	2,196	2,196	2,182	2,191	41,100	2,191
2019-11-21	2,170	2,196	2,155	2,196	50,600	2,196
2019-11-20	2,187	2,187	2,172	2,173	37,600	2,173
2019-11-19	2,211	2,227	2,188	2,193	41,600	2,193
2019-11-18	2,243	2,243	2,203	2,214	72,900	2,214
2019-11-15	2,180	2,246	2,177	2,243	136,700	2,243
2019-11-14	2,186	2,197	2,168	2,176	58,000	2,176
2019-11-13	2,180	2,193	2,171	2,187	99,600	2,187
2019-11-12	2,183	2,194	2,180	2,190	47,900	2,190
2019-11-11	2,170	2,203	2,170	2,189	83,900	2,189
2019-11-08	2,176	2,181	2,162	2,176	82,600	2,176
2019-11-07	2,163	2,178	2,141	2,176	106,400	2,176
2019-11-06	2,173	2,173	2,131	2,163	53,800	2,163
2019-11-05	2,145	2,184	2,139	2,177	109,700	2,177
2019-11-01	2,120	2,133	2,107	2,126	32,100	2,126
2019-10-31	2,130	2,139	2,115	2,123	72,400	2,123
2019-10-30	2,109	2,120	2,103	2,116	66,300	2,116
2019-10-29	2,125	2,143	2,110	2,115	54,500	2,115
2019-10-28	2,123	2,124	2,106	2,110	31,600	2,110
2019-10-25	2,100	2,123	2,094	2,119	58,700	2,119
2019-10-24	2,122	2,123	2,097	2,098	42,100	2,098
2019-10-23	2,101	2,122	2,082	2,119	102,800	2,119
2019-10-21	2,088	2,101	2,079	2,086	33,400	2,086
2019-10-18	2,103	2,123	2,072	2,079	102,800	2,079
2019-10-17	2,104	2,122	2,092	2,103	71,600	2,103
2019-10-16	2,135	2,159	2,102	2,111	93,000	2,111
2019-10-15	2,132	2,145	2,111	2,114	81,900	2,114
2019-10-11	2,124	2,130	2,095	2,115	99,300	2,115
2019-10-10	2,145	2,147	2,097	2,124	85,600	2,124
2019-10-09	2,145	2,166	2,133	2,160	82,300	2,160
2019-10-08	2,145	2,179	2,145	2,157	73,000	2,157
2019-10-07	2,126	2,144	2,105	2,140	56,300	2,140
2019-10-04	2,100	2,118	2,090	2,113	111,200	2,113
2019-10-03	2,111	2,113	2,086	2,103	87,100	2,103
2019-10-02	2,098	2,161	2,097	2,149	119,700	2,149
2019-10-01	2,118	2,139	2,088	2,090	71,900	2,090
2019-09-30	2,058	2,097	2,014	2,087	152,700	2,087
2019-09-27	2,113	2,116	2,072	2,093	91,100	2,093
2019-09-26	2,150	2,164	2,108	2,119	176,900	2,119
2019-09-25	2,200	2,200	2,185	2,188	87,500	2,188
2019-09-24	2,156	2,210	2,145	2,194	109,000	2,194
2019-09-20	2,161	2,172	2,150	2,155	62,800	2,155
2019-09-19	2,115	2,169	2,115	2,161	105,200	2,161
2019-09-18	2,100	2,132	2,094	2,108	98,800	2,108
2019-09-17	2,098	2,115	2,076	2,103	54,500	2,103
2019-09-13	2,090	2,091	2,063	2,084	109,300	2,084
2019-09-12	2,099	2,099	2,074	2,074	73,800	2,074
2019-09-11	2,066	2,098	2,053	2,087	84,700	2,087
2019-09-10	2,111	2,111	2,071	2,078	64,400	2,078
2019-09-09	2,103	2,123	2,099	2,119	43,900	2,119
2019-09-06	2,122	2,123	2,086	2,097	46,900	2,097
2019-09-05	2,132	2,142	2,100	2,107	87,300	2,107
2019-09-04	2,096	2,125	2,092	2,110	64,800	2,110
2019-09-03	2,073	2,101	2,058	2,097	45,000	2,097
2019-09-02	2,131	2,131	2,077	2,077	66,700	2,077
2019-08-30	2,125	2,144	2,124	2,139	81,400	2,139
2019-08-29	2,110	2,122	2,085	2,116	288,700	2,116
2019-08-28	2,153	2,162	2,127	2,136	253,400	2,136
2019-08-27	2,155	2,155	2,126	2,151	155,800	2,151
2019-08-26	2,152	2,170	2,125	2,141	162,800	2,141
2019-08-23	2,130	2,206	2,123	2,198	315,400	2,198
2019-08-22	2,120	2,128	2,104	2,119	159,700	2,119
2019-08-21	2,110	2,126	2,102	2,116	213,100	2,116
2019-08-20	2,114	2,131	2,104	2,127	272,900	2,127
2019-08-19	2,130	2,137	2,095	2,116	422,100	2,116
2019-08-16	2,105	2,141	2,101	2,131	277,600	2,131
2019-08-15	2,109	2,125	2,098	2,116	149,800	2,116
2019-08-14	2,125	2,163	2,122	2,150	183,400	2,150
2019-08-13	2,097	2,109	2,068	2,109	213,100	2,109
2019-08-09	2,146	2,150	2,110	2,115	180,500	2,115
2019-08-08	2,088	2,146	2,083	2,136	163,000	2,136
2019-08-07	2,072	2,088	2,063	2,083	91,500	2,083
2019-08-06	2,022	2,076	2,009	2,074	101,500	2,074
2019-08-05	2,090	2,102	2,051	2,082	129,700	2,082
2019-08-02	2,112	2,130	2,070	2,095	124,500	2,095
2019-08-01	2,110	2,138	2,100	2,126	55,200	2,126
2019-07-31	2,114	2,125	2,105	2,114	57,300	2,114
2019-07-30	2,111	2,124	2,098	2,124	65,100	2,124
2019-07-29	2,100	2,101	2,083	2,101	59,800	2,101
2019-07-26	2,098	2,102	2,083	2,092	61,500	2,092
2019-07-25	2,067	2,101	2,065	2,097	51,300	2,097
2019-07-24	2,048	2,060	2,033	2,058	65,800	2,058
2019-07-23	2,056	2,056	2,038	2,043	44,000	2,043
2019-07-22	2,062	2,072	2,047	2,050	53,700	2,050
2019-07-19	2,042	2,069	2,036	2,063	63,500	2,063
2019-07-18	2,076	2,076	2,028	2,035	93,800	2,035
2019-07-17	2,104	2,108	2,086	2,086	75,100	2,086
2019-07-16	2,070	2,106	2,070	2,102	61,600	2,102
2019-07-12	2,060	2,078	2,057	2,072	75,400	2,072
2019-07-11	2,074	2,074	2,050	2,058	75,300	2,058
2019-07-10	2,070	2,081	2,063	2,072	69,200	2,072
2019-07-09	2,099	2,110	2,078	2,089	73,100	2,089
2019-07-08	2,111	2,112	2,096	2,097	45,900	2,097
2019-07-05	2,115	2,129	2,103	2,122	46,000	2,122
2019-07-04	2,125	2,130	2,101	2,117	55,800	2,117
2019-07-03	2,111	2,133	2,109	2,123	62,400	2,123
2019-07-02	2,127	2,136	2,105	2,111	87,400	2,111
2019-07-01	2,092	2,159	2,092	2,135	196,400	2,135
2019-06-28	2,007	2,066	2,007	2,063	160,300	2,063
2019-06-27	2,010	2,022	1,968	1,979	97,300	1,979
2019-06-26	1,960	2,011	1,937	2,010	130,400	2,010
2019-06-25	1,958	1,986	1,956	1,968	67,700	1,968
2019-06-24	1,979	1,979	1,956	1,965	62,800	1,965
2019-06-21	1,977	1,982	1,966	1,971	81,900	1,971
2019-06-20	1,986	1,993	1,971	1,977	54,300	1,977
2019-06-19	1,979	1,990	1,960	1,988	57,400	1,988
2019-06-18	2,006	2,012	1,965	1,965	57,500	1,965
2019-06-17	2,022	2,022	1,994	1,995	46,000	1,995
2019-06-14	2,011	2,025	1,990	2,025	57,900	2,025
2019-06-13	1,998	2,012	1,988	2,005	52,800	2,005
2019-06-12	2,004	2,018	2,004	2,005	33,600	2,005
2019-06-11	2,008	2,009	1,992	2,004	48,500	2,004
2019-06-10	1,987	2,006	1,980	2,006	61,900	2,006
2019-06-07	1,988	2,000	1,982	1,987	42,700	1,987
2019-06-06	2,022	2,041	1,981	1,981	69,300	1,981
2019-06-05	2,022	2,049	2,014	2,049	38,000	2,049
2019-06-04	2,006	2,017	1,990	1,998	31,200	1,998
2019-06-03	2,000	2,026	1,981	2,006	39,400	2,006
2019-05-31	2,033	2,040	2,020	2,020	31,200	2,020
2019-05-30	2,023	2,032	2,012	2,029	31,000	2,029
2019-05-29	2,045	2,055	2,023	2,042	32,200	2,042
2019-05-28	2,053	2,067	2,045	2,059	31,800	2,059
2019-05-27	2,044	2,053	2,036	2,047	23,400	2,047
2019-05-24	2,000	2,037	1,996	2,031	34,900	2,031
2019-05-23	1,997	2,012	1,992	2,009	31,400	2,009
2019-05-22	2,031	2,032	1,999	1,999	32,000	1,999
2019-05-21	2,008	2,040	2,005	2,031	39,800	2,031
2019-05-20	2,004	2,023	2,002	2,018	23,200	2,018
2019-05-17	2,011	2,014	1,990	2,004	32,300	2,004
2019-05-16	2,021	2,021	1,976	1,981	38,000	1,981
2019-05-15	1,978	2,019	1,968	2,015	58,800	2,015
2019-05-14	1,920	1,970	1,906	1,968	45,200	1,968
2019-05-13	1,970	1,992	1,955	1,955	47,300	1,955
2019-05-10	1,980	2,011	1,972	1,976	53,600	1,976
2019-05-09	2,003	2,004	1,974	1,979	64,100	1,979
2019-05-08	2,007	2,043	1,993	2,004	63,400	2,004
2019-05-07	2,034	2,065	2,020	2,033	82,800	2,033
2019-04-26	2,015	2,038	1,997	2,021	72,600	2,021
2019-04-25	2,009	2,033	2,009	2,031	27,400	2,031
2019-04-24	2,021	2,038	2,008	2,009	27,100	2,009
2019-04-23	2,011	2,030	2,009	2,022	34,000	2,022
2019-04-22	2,030	2,039	2,023	2,028	21,600	2,028
2019-04-19	2,029	2,035	2,019	2,026	25,100	2,026
2019-04-18	2,055	2,055	2,004	2,010	62,100	2,010
2019-04-17	2,099	2,107	2,059	2,060	56,700	2,060
2019-04-16	2,101	2,114	2,096	2,109	32,000	2,109
2019-04-15	2,062	2,124	2,062	2,103	107,100	2,103
2019-04-12	2,042	2,051	2,026	2,028	72,400	2,028
2019-04-11	2,040	2,054	2,023	2,040	84,100	2,040
2019-04-10	2,050	2,050	2,034	2,045	28,600	2,045
2019-04-09	2,088	2,094	2,042	2,049	53,200	2,049
2019-04-08	2,123	2,126	2,094	2,099	40,800	2,099
2019-04-05	2,091	2,166	2,091	2,128	79,000	2,128
2019-04-04	2,107	2,144	2,079	2,086	83,600	2,086
2019-04-03	2,117	2,130	2,101	2,124	39,600	2,124
2019-04-02	2,151	2,158	2,111	2,117	39,000	2,117
2019-04-01	2,147	2,168	2,138	2,146	60,600	2,146
2019-03-29	2,134	2,143	2,118	2,140	38,400	2,140
2019-03-28	2,154	2,162	2,121	2,128	65,200	2,128
2019-03-27	2,154	2,181	2,153	2,180	57,900	2,180
2019-03-26	2,090	2,143	2,090	2,143	97,100	2,143
2019-03-25	2,124	2,124	2,071	2,078	48,500	2,078
2019-03-22	2,142	2,162	2,132	2,146	77,200	2,146
2019-03-20	2,131	2,143	2,123	2,142	59,400	2,142
2019-03-19	2,134	2,145	2,109	2,131	60,000	2,131
2019-03-18	2,119	2,135	2,113	2,135	56,200	2,135
2019-03-15	2,068	2,127	2,063	2,103	107,800	2,103
2019-03-14	2,068	2,071	2,039	2,055	53,800	2,055
2019-03-13	2,041	2,047	2,031	2,044	40,300	2,044
2019-03-12	2,011	2,051	2,001	2,050	81,200	2,050
2019-03-11	1,981	1,992	1,970	1,989	64,300	1,989
2019-03-08	2,001	2,005	1,980	1,981	100,000	1,981
2019-03-07	2,056	2,068	2,031	2,035	82,600	2,035
2019-03-06	2,059	2,083	2,050	2,064	52,600	2,064
2019-03-05	2,100	2,107	2,085	2,092	34,000	2,092
2019-03-04	2,128	2,136	2,112	2,120	48,100	2,120
2019-03-01	2,095	2,139	2,095	2,127	82,000	2,127
2019-02-28	2,067	2,097	2,063	2,090	46,400	2,090
2019-02-27	2,076	2,101	2,069	2,080	65,900	2,080
2019-02-26	2,098	2,114	2,057	2,093	129,400	2,093
2019-02-25	2,499	2,499	2,328	2,363	173,000	2,148.18
2019-02-22	2,311	2,330	2,272	2,325	77,300	2,113.64
2019-02-21	2,335	2,355	2,315	2,315	90,300	2,104.55
2019-02-20	2,299	2,325	2,291	2,321	69,000	2,110
2019-02-19	2,257	2,276	2,252	2,271	41,500	2,064.55
2019-02-18	2,248	2,264	2,248	2,252	60,800	2,047.27
2019-02-15	2,217	2,231	2,194	2,227	54,800	2,024.55
2019-02-14	2,215	2,248	2,214	2,218	60,800	2,016.36
2019-02-13	2,205	2,210	2,184	2,200	66,000	2,000
2019-02-12	2,206	2,221	2,190	2,202	92,500	2,001.82
2019-02-08	2,163	2,191	2,156	2,178	69,400	1,980
2019-02-07	2,217	2,219	2,181	2,186	67,200	1,987.27
2019-02-06	2,245	2,255	2,221	2,222	91,500	2,020
2019-02-05	2,205	2,246	2,200	2,234	168,800	2,030.91
2019-02-04	2,178	2,181	2,146	2,172	122,700	1,974.55
2019-02-01	2,155	2,170	2,143	2,143	59,300	1,948.18
2019-01-31	2,159	2,172	2,133	2,137	76,600	1,942.73
2019-01-30	2,171	2,182	2,126	2,126	120,200	1,932.73
2019-01-29	2,143	2,178	2,134	2,171	64,300	1,973.64
2019-01-28	2,177	2,177	2,129	2,131	121,700	1,937.27
2019-01-25	2,171	2,209	2,166	2,168	55,100	1,970.91
2019-01-24	2,147	2,176	2,143	2,173	39,500	1,975.45
2019-01-23	2,155	2,177	2,137	2,139	115,600	1,944.55
2019-01-22	2,245	2,257	2,168	2,177	98,400	1,979.09
2019-01-21	2,204	2,269	2,200	2,243	159,700	2,039.09
2019-01-18	2,165	2,185	2,144	2,180	73,000	1,981.82
2019-01-17	2,199	2,206	2,155	2,175	56,200	1,977.27
2019-01-16	2,158	2,195	2,158	2,174	72,100	1,976.36
2019-01-15	2,172	2,217	2,153	2,159	82,500	1,962.73
2019-01-11	2,205	2,211	2,170	2,201	88,000	2,000.91
2019-01-10	2,231	2,246	2,191	2,201	118,400	2,000.91
2019-01-09	2,267	2,310	2,255	2,281	75,500	2,073.64
2019-01-08	2,282	2,299	2,241	2,252	96,200	2,047.27
2019-01-07	2,288	2,304	2,253	2,267	118,100	2,060.91
2019-01-04	2,135	2,194	2,087	2,193	158,700	1,993.64

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 [2019年度]

7611 (株)ハイデイ日高の時系列データ [2019年度]