7611 (株)ハイデイ日高の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,948	1,966	1,934	1,934	118,900	1,934
2022-12-29	1,951	1,955	1,924	1,937	70,200	1,937
2022-12-28	1,926	1,960	1,923	1,956	82,600	1,956
2022-12-27	1,915	1,935	1,911	1,914	37,800	1,914
2022-12-26	1,899	1,914	1,899	1,907	31,100	1,907
2022-12-23	1,905	1,916	1,899	1,899	46,000	1,899
2022-12-22	1,916	1,922	1,903	1,916	36,200	1,916
2022-12-21	1,919	1,934	1,912	1,913	88,300	1,913
2022-12-20	1,950	1,962	1,915	1,933	84,900	1,933
2022-12-19	1,945	1,957	1,940	1,954	38,900	1,954
2022-12-16	1,953	1,965	1,951	1,956	66,800	1,956
2022-12-15	1,974	1,984	1,965	1,966	48,100	1,966
2022-12-14	1,986	1,986	1,972	1,979	47,000	1,979
2022-12-13	1,991	1,999	1,970	1,972	50,600	1,972
2022-12-12	1,954	1,982	1,948	1,981	52,700	1,981
2022-12-09	1,968	1,988	1,964	1,968	82,500	1,968
2022-12-08	1,960	1,963	1,937	1,963	45,400	1,963
2022-12-07	1,929	1,963	1,928	1,954	48,700	1,954
2022-12-06	1,957	1,960	1,940	1,944	73,000	1,944
2022-12-05	1,939	1,956	1,925	1,955	72,700	1,955
2022-12-02	1,946	1,952	1,927	1,946	75,400	1,946
2022-12-01	1,970	1,970	1,950	1,956	57,700	1,956
2022-11-30	1,963	1,979	1,958	1,958	76,800	1,958
2022-11-29	1,973	1,977	1,957	1,977	48,900	1,977
2022-11-28	1,968	1,977	1,948	1,976	49,900	1,976
2022-11-25	1,965	1,981	1,961	1,968	54,400	1,968
2022-11-24	1,975	1,990	1,955	1,955	70,500	1,955
2022-11-22	1,960	1,980	1,960	1,972	64,800	1,972
2022-11-21	1,942	1,965	1,940	1,959	58,200	1,959
2022-11-18	1,948	1,969	1,937	1,938	85,200	1,938
2022-11-17	1,908	1,949	1,908	1,949	68,600	1,949
2022-11-16	1,900	1,913	1,884	1,908	81,000	1,908
2022-11-15	1,863	1,900	1,854	1,893	113,900	1,893
2022-11-14	1,860	1,865	1,839	1,863	108,300	1,863
2022-11-11	1,862	1,874	1,842	1,860	109,600	1,860
2022-11-10	1,832	1,840	1,819	1,830	81,700	1,830
2022-11-09	1,851	1,860	1,834	1,844	94,100	1,844
2022-11-08	1,850	1,864	1,845	1,863	65,100	1,863
2022-11-07	1,851	1,854	1,838	1,843	75,000	1,843
2022-11-04	1,848	1,865	1,843	1,845	74,700	1,845
2022-11-02	1,855	1,863	1,847	1,848	106,900	1,848
2022-11-01	1,860	1,868	1,851	1,862	78,800	1,862
2022-10-31	1,864	1,869	1,844	1,867	83,000	1,867
2022-10-28	1,840	1,859	1,835	1,854	143,700	1,854
2022-10-27	1,848	1,860	1,841	1,849	79,900	1,849
2022-10-26	1,877	1,877	1,850	1,850	92,400	1,850
2022-10-25	1,870	1,893	1,859	1,871	101,200	1,871
2022-10-24	1,895	1,895	1,848	1,863	154,800	1,863
2022-10-21	1,905	1,922	1,904	1,904	75,100	1,904
2022-10-20	1,913	1,921	1,904	1,914	75,100	1,914
2022-10-19	1,950	1,952	1,923	1,929	80,200	1,929
2022-10-18	1,899	1,951	1,897	1,949	123,200	1,949
2022-10-17	1,927	1,940	1,893	1,893	122,600	1,893
2022-10-14	1,920	1,954	1,917	1,940	123,800	1,940
2022-10-13	1,915	1,930	1,877	1,901	187,900	1,901
2022-10-12	1,915	1,948	1,904	1,925	241,300	1,925
2022-10-11	1,954	1,972	1,895	1,936	316,800	1,936
2022-10-07	2,068	2,088	2,026	2,044	150,900	2,044
2022-10-06	2,096	2,115	2,086	2,089	121,000	2,089
2022-10-05	2,147	2,147	2,071	2,074	143,300	2,074
2022-10-04	2,106	2,153	2,106	2,136	142,900	2,136
2022-10-03	2,131	2,132	2,059	2,097	105,500	2,097
2022-09-30	2,148	2,179	2,141	2,156	92,300	2,156
2022-09-29	2,133	2,180	2,126	2,167	114,600	2,167
2022-09-28	2,143	2,143	2,075	2,133	127,400	2,133
2022-09-27	2,157	2,178	2,117	2,153	110,100	2,153
2022-09-26	2,130	2,164	2,119	2,141	152,400	2,141
2022-09-22	2,122	2,145	2,115	2,133	145,400	2,133
2022-09-21	2,110	2,124	2,105	2,117	81,700	2,117
2022-09-20	2,094	2,114	2,085	2,113	91,500	2,113
2022-09-16	2,058	2,084	2,055	2,079	78,000	2,079
2022-09-15	2,006	2,061	2,006	2,060	88,100	2,060
2022-09-14	2,000	2,013	1,989	2,005	63,100	2,005
2022-09-13	2,031	2,035	2,019	2,028	43,300	2,028
2022-09-12	2,023	2,040	2,018	2,031	45,700	2,031
2022-09-09	1,985	2,017	1,985	2,008	72,100	2,008
2022-09-08	1,992	2,009	1,983	1,990	78,500	1,990
2022-09-07	1,970	1,988	1,933	1,969	74,600	1,969
2022-09-06	1,946	2,024	1,943	1,990	136,300	1,990
2022-09-05	1,970	1,979	1,956	1,966	109,000	1,966
2022-09-02	2,012	2,015	1,977	1,986	105,100	1,986
2022-09-01	2,084	2,093	2,012	2,012	122,100	2,012
2022-08-31	2,066	2,107	2,061	2,101	132,300	2,101
2022-08-30	2,087	2,093	2,056	2,082	492,700	2,082
2022-08-29	2,086	2,108	2,057	2,104	867,000	2,104
2022-08-26	2,108	2,108	2,073	2,097	220,400	2,097
2022-08-25	2,145	2,148	2,106	2,113	217,800	2,113
2022-08-24	2,163	2,174	2,121	2,123	190,600	2,123
2022-08-23	2,150	2,159	2,137	2,147	170,200	2,147
2022-08-22	2,130	2,156	2,130	2,152	155,000	2,152
2022-08-19	2,140	2,156	2,138	2,142	157,600	2,142
2022-08-18	2,131	2,137	2,103	2,130	201,100	2,130
2022-08-17	2,171	2,174	2,138	2,140	136,300	2,140
2022-08-16	2,154	2,173	2,141	2,155	128,600	2,155
2022-08-15	2,198	2,200	2,152	2,154	261,900	2,154
2022-08-12	2,202	2,209	2,186	2,196	161,300	2,196
2022-08-10	2,181	2,190	2,165	2,184	124,300	2,184
2022-08-09	2,224	2,233	2,181	2,186	155,000	2,186
2022-08-08	2,250	2,267	2,210	2,215	152,500	2,215
2022-08-05	2,217	2,240	2,211	2,235	130,500	2,235
2022-08-04	2,193	2,213	2,177	2,202	111,700	2,202
2022-08-03	2,174	2,188	2,155	2,172	91,600	2,172
2022-08-02	2,183	2,195	2,167	2,181	86,500	2,181
2022-08-01	2,160	2,194	2,159	2,191	107,200	2,191
2022-07-29	2,177	2,183	2,151	2,157	326,600	2,157
2022-07-28	2,140	2,171	2,124	2,171	82,300	2,171
2022-07-27	2,130	2,140	2,119	2,128	61,000	2,128
2022-07-26	2,181	2,183	2,125	2,133	98,500	2,133
2022-07-25	2,166	2,182	2,157	2,172	88,400	2,172
2022-07-22	2,178	2,187	2,140	2,173	562,200	2,173
2022-07-21	2,172	2,197	2,167	2,171	68,900	2,171
2022-07-20	2,164	2,178	2,142	2,168	74,700	2,168
2022-07-19	2,165	2,171	2,103	2,135	92,600	2,135
2022-07-15	2,162	2,169	2,134	2,146	277,600	2,146
2022-07-14	2,112	2,156	2,112	2,151	83,300	2,151
2022-07-13	2,080	2,128	2,075	2,126	77,000	2,126
2022-07-12	2,098	2,099	2,066	2,084	98,300	2,084
2022-07-11	2,075	2,124	2,074	2,110	97,100	2,110
2022-07-08	2,044	2,094	2,036	2,066	251,000	2,066
2022-07-07	2,130	2,131	2,039	2,042	215,400	2,042
2022-07-06	2,194	2,198	2,134	2,135	226,200	2,135
2022-07-05	2,201	2,239	2,162	2,206	516,700	2,206
2022-07-04	2,048	2,091	2,042	2,064	96,900	2,064
2022-07-01	2,076	2,078	2,041	2,048	106,500	2,048
2022-06-30	2,097	2,098	2,061	2,063	63,000	2,063
2022-06-29	2,057	2,095	2,057	2,092	115,500	2,092
2022-06-28	2,051	2,086	2,051	2,086	56,300	2,086
2022-06-27	2,074	2,082	2,039	2,047	49,900	2,047
2022-06-24	2,049	2,071	2,039	2,066	67,100	2,066
2022-06-23	2,013	2,048	2,013	2,040	40,500	2,040
2022-06-22	2,045	2,050	2,017	2,017	36,200	2,017
2022-06-21	2,023	2,056	2,020	2,033	45,400	2,033
2022-06-20	2,033	2,042	2,006	2,025	27,700	2,025
2022-06-17	2,018	2,045	2,002	2,038	61,000	2,038
2022-06-16	2,053	2,076	2,033	2,048	39,800	2,048
2022-06-15	2,063	2,064	2,030	2,030	51,700	2,030
2022-06-14	2,041	2,073	2,030	2,073	75,400	2,073
2022-06-13	2,070	2,091	2,056	2,073	57,300	2,073
2022-06-10	2,102	2,124	2,090	2,104	72,100	2,104
2022-06-09	2,110	2,130	2,098	2,107	78,900	2,107
2022-06-08	2,092	2,117	2,087	2,112	85,600	2,112
2022-06-07	2,084	2,104	2,071	2,087	75,600	2,087
2022-06-06	2,030	2,074	2,022	2,074	82,500	2,074
2022-06-03	2,010	2,034	2,007	2,033	68,200	2,033
2022-06-02	1,984	2,013	1,978	2,002	70,700	2,002
2022-06-01	1,960	1,997	1,950	1,997	67,600	1,997
2022-05-31	1,988	1,999	1,962	1,962	83,200	1,962
2022-05-30	1,992	1,996	1,973	1,987	147,900	1,987
2022-05-27	1,965	1,970	1,944	1,965	51,800	1,965
2022-05-26	1,927	1,964	1,927	1,941	44,000	1,941
2022-05-25	1,953	1,953	1,922	1,924	38,600	1,924
2022-05-24	1,984	1,984	1,940	1,947	63,100	1,947
2022-05-23	1,982	1,993	1,978	1,987	92,500	1,987
2022-05-20	1,931	1,962	1,930	1,957	49,200	1,957
2022-05-19	1,910	1,941	1,901	1,940	35,900	1,940
2022-05-18	1,950	1,960	1,927	1,933	41,200	1,933
2022-05-17	1,951	1,953	1,934	1,944	40,300	1,944
2022-05-16	1,950	1,960	1,931	1,949	44,300	1,949
2022-05-13	1,912	1,943	1,908	1,943	87,400	1,943
2022-05-12	1,910	1,914	1,888	1,899	46,600	1,899
2022-05-11	1,894	1,920	1,890	1,907	47,600	1,907
2022-05-10	1,908	1,914	1,885	1,904	57,200	1,904
2022-05-09	1,908	1,925	1,860	1,903	59,400	1,903
2022-05-06	1,877	1,916	1,864	1,912	105,600	1,912
2022-05-02	1,853	1,883	1,845	1,883	79,600	1,883
2022-04-28	1,850	1,862	1,832	1,860	56,300	1,860
2022-04-27	1,798	1,850	1,798	1,842	105,700	1,842
2022-04-26	1,798	1,826	1,797	1,821	40,000	1,821
2022-04-25	1,783	1,803	1,783	1,795	35,300	1,795
2022-04-22	1,814	1,827	1,804	1,809	33,400	1,809
2022-04-21	1,812	1,857	1,812	1,842	46,300	1,842
2022-04-20	1,849	1,853	1,825	1,835	60,100	1,835
2022-04-19	1,804	1,811	1,790	1,799	34,300	1,799
2022-04-18	1,800	1,812	1,775	1,799	46,200	1,799
2022-04-15	1,800	1,825	1,800	1,815	40,400	1,815
2022-04-14	1,815	1,823	1,794	1,812	60,000	1,812
2022-04-13	1,860	1,866	1,814	1,818	71,500	1,818
2022-04-12	1,828	1,866	1,828	1,860	93,500	1,860
2022-04-11	1,868	1,885	1,836	1,836	98,900	1,836
2022-04-08	1,820	1,873	1,803	1,853	178,600	1,853
2022-04-07	1,785	1,803	1,772	1,796	52,500	1,796
2022-04-06	1,810	1,821	1,798	1,800	45,300	1,800
2022-04-05	1,805	1,818	1,793	1,811	59,400	1,811
2022-04-04	1,793	1,793	1,777	1,783	37,200	1,783
2022-04-01	1,788	1,807	1,777	1,795	42,500	1,795
2022-03-31	1,780	1,822	1,778	1,793	64,200	1,793
2022-03-30	1,800	1,800	1,780	1,800	57,300	1,800
2022-03-29	1,756	1,781	1,744	1,781	60,200	1,781
2022-03-28	1,788	1,788	1,762	1,767	44,200	1,767
2022-03-25	1,780	1,797	1,780	1,793	41,100	1,793
2022-03-24	1,778	1,782	1,750	1,770	51,900	1,770
2022-03-23	1,787	1,800	1,785	1,785	52,100	1,785
2022-03-22	1,798	1,800	1,784	1,785	74,300	1,785
2022-03-18	1,793	1,808	1,783	1,785	123,200	1,785
2022-03-17	1,804	1,823	1,798	1,818	70,100	1,818
2022-03-16	1,790	1,807	1,782	1,798	74,300	1,798
2022-03-15	1,754	1,787	1,754	1,782	70,900	1,782
2022-03-14	1,746	1,770	1,742	1,751	47,600	1,751
2022-03-11	1,758	1,768	1,740	1,740	68,800	1,740
2022-03-10	1,761	1,771	1,748	1,764	71,900	1,764
2022-03-09	1,763	1,763	1,725	1,730	65,800	1,730
2022-03-08	1,780	1,785	1,744	1,749	97,000	1,749
2022-03-07	1,769	1,794	1,764	1,791	98,900	1,791
2022-03-04	1,768	1,796	1,758	1,787	78,700	1,787
2022-03-03	1,808	1,809	1,765	1,768	88,200	1,768
2022-03-02	1,770	1,803	1,756	1,792	108,900	1,792
2022-03-01	1,781	1,813	1,768	1,799	188,500	1,799
2022-02-28	1,700	1,789	1,698	1,789	273,000	1,789
2022-02-25	1,676	1,706	1,657	1,703	323,400	1,703
2022-02-24	1,697	1,703	1,674	1,690	479,600	1,690
2022-02-22	1,694	1,700	1,671	1,695	195,500	1,695
2022-02-21	1,751	1,753	1,717	1,721	202,000	1,721
2022-02-18	1,772	1,783	1,758	1,759	230,200	1,759
2022-02-17	1,782	1,792	1,773	1,775	100,700	1,775
2022-02-16	1,795	1,795	1,778	1,779	126,600	1,779
2022-02-15	1,767	1,770	1,750	1,769	118,700	1,769
2022-02-14	1,750	1,769	1,742	1,761	116,800	1,761
2022-02-10	1,749	1,764	1,739	1,764	114,200	1,764
2022-02-09	1,750	1,752	1,732	1,738	79,300	1,738
2022-02-08	1,728	1,748	1,723	1,748	81,700	1,748
2022-02-07	1,719	1,730	1,711	1,719	113,600	1,719
2022-02-04	1,715	1,722	1,695	1,716	144,100	1,716
2022-02-03	1,699	1,713	1,691	1,704	77,700	1,704
2022-02-02	1,697	1,708	1,680	1,705	111,000	1,705
2022-02-01	1,655	1,681	1,650	1,676	94,100	1,676
2022-01-31	1,624	1,659	1,624	1,654	98,300	1,654
2022-01-28	1,629	1,639	1,612	1,617	600,700	1,617
2022-01-27	1,634	1,640	1,602	1,603	132,800	1,603
2022-01-26	1,643	1,658	1,638	1,644	45,300	1,644
2022-01-25	1,649	1,650	1,637	1,645	55,800	1,645
2022-01-24	1,629	1,659	1,627	1,659	104,100	1,659
2022-01-21	1,620	1,635	1,611	1,635	260,100	1,635
2022-01-20	1,620	1,643	1,619	1,628	75,300	1,628
2022-01-19	1,632	1,647	1,616	1,623	87,400	1,623
2022-01-18	1,656	1,678	1,644	1,645	88,800	1,645
2022-01-17	1,651	1,666	1,640	1,647	111,700	1,647
2022-01-14	1,686	1,686	1,652	1,656	226,000	1,656
2022-01-13	1,712	1,719	1,668	1,674	178,000	1,674
2022-01-12	1,722	1,733	1,716	1,725	91,900	1,725
2022-01-11	1,700	1,718	1,689	1,716	133,300	1,716
2022-01-07	1,700	1,726	1,693	1,707	183,700	1,707
2022-01-06	1,764	1,766	1,689	1,690	192,000	1,690
2022-01-05	1,743	1,795	1,732	1,778	253,200	1,778
2022-01-04	1,730	1,757	1,689	1,743	204,100	1,743

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 [2022年度]

7611 (株)ハイデイ日高の時系列データ [2022年度]