ヒーハイスト(6433)の株価時系列情報
ヒーハイスト(6433)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 104 | 104 | 102 | 102 | 5,000 |
2012/12/27 | 100 | 100 | 100 | 100 | 18,000 |
2012/12/26 | 102 | 102 | 101 | 101 | 4,000 |
2012/12/25 | 103 | 103 | 100 | 100 | 7,000 |
2012/12/21 | 102 | 103 | 102 | 103 | 7,000 |
2012/12/19 | 102 | 102 | 101 | 102 | 9,000 |
2012/12/18 | 103 | 103 | 100 | 100 | 16,000 |
2012/12/17 | 101 | 103 | 101 | 103 | 3,000 |
2012/12/12 | 105 | 105 | 105 | 105 | 1,000 |
2012/12/11 | 105 | 105 | 105 | 105 | 2,000 |
2012/12/10 | 100 | 104 | 100 | 104 | 18,000 |
2012/12/06 | 101 | 101 | 101 | 101 | 4,000 |
2012/12/05 | 99 | 101 | 99 | 101 | 10,000 |
2012/12/04 | 98 | 98 | 98 | 98 | 2,000 |
2012/12/03 | 102 | 102 | 95 | 95 | 18,000 |
2012/11/30 | 102 | 102 | 102 | 102 | 2,000 |
2012/11/29 | 102 | 102 | 101 | 101 | 5,000 |
2012/11/28 | 104 | 104 | 102 | 102 | 6,000 |
2012/11/27 | 105 | 105 | 102 | 102 | 2,000 |
2012/11/26 | 107 | 107 | 107 | 107 | 1,000 |
2012/11/22 | 103 | 103 | 98 | 103 | 13,000 |
2012/11/20 | 109 | 109 | 109 | 109 | 1,000 |
2012/11/19 | 107 | 107 | 107 | 107 | 1,000 |
2012/11/16 | 102 | 102 | 102 | 102 | 1,000 |
2012/11/15 | 102 | 102 | 102 | 102 | 1,000 |
2012/11/14 | 102 | 102 | 102 | 102 | 1,000 |
2012/11/13 | 102 | 102 | 101 | 101 | 3,000 |
2012/11/09 | 104 | 104 | 103 | 103 | 6,000 |
2012/11/07 | 110 | 110 | 110 | 110 | 2,000 |
2012/11/06 | 102 | 102 | 102 | 102 | 1,000 |
2012/11/02 | 107 | 107 | 107 | 107 | 2,000 |
2012/10/25 | 105 | 108 | 105 | 106 | 18,000 |
2012/10/22 | 104 | 104 | 104 | 104 | 4,000 |
2012/10/19 | 102 | 102 | 102 | 102 | 1,000 |
2012/10/17 | 102 | 102 | 102 | 102 | 1,000 |
2012/10/16 | 101 | 105 | 101 | 105 | 14,000 |
2012/10/12 | 103 | 103 | 103 | 103 | 1,000 |
2012/10/11 | 104 | 104 | 104 | 104 | 2,000 |
2012/10/04 | 102 | 102 | 102 | 102 | 1,000 |
2012/10/02 | 102 | 102 | 102 | 102 | 1,000 |
2012/09/28 | 103 | 103 | 103 | 103 | 3,000 |
2012/09/26 | 106 | 106 | 106 | 106 | 1,000 |
2012/09/25 | 108 | 108 | 103 | 103 | 5,000 |
2012/09/21 | 105 | 105 | 105 | 105 | 2,000 |
2012/09/10 | 105 | 105 | 105 | 105 | 1,000 |
2012/09/07 | 104 | 104 | 104 | 104 | 3,000 |
2012/08/20 | 113 | 113 | 113 | 113 | 1,000 |
2012/08/16 | 105 | 105 | 105 | 105 | 1,000 |
2012/08/15 | 108 | 108 | 108 | 108 | 1,000 |
2012/08/14 | 113 | 113 | 113 | 113 | 4,000 |
2012/08/08 | 105 | 113 | 105 | 113 | 2,000 |
2012/07/31 | 106 | 109 | 106 | 109 | 3,000 |
2012/07/25 | 110 | 110 | 110 | 110 | 1,000 |
2012/07/23 | 105 | 105 | 104 | 105 | 6,000 |
2012/07/19 | 110 | 110 | 110 | 110 | 1,000 |
2012/07/17 | 115 | 115 | 115 | 115 | 1,000 |
2012/07/13 | 114 | 115 | 114 | 115 | 2,000 |
2012/07/12 | 114 | 114 | 114 | 114 | 2,000 |
2012/07/10 | 109 | 109 | 109 | 109 | 2,000 |
2012/07/05 | 114 | 114 | 114 | 114 | 3,000 |
2012/07/04 | 115 | 115 | 109 | 109 | 21,000 |
2012/07/03 | 116 | 118 | 115 | 115 | 6,000 |
2012/07/02 | 112 | 115 | 112 | 115 | 2,000 |
2012/06/29 | 115 | 115 | 115 | 115 | 12,000 |
2012/06/25 | 112 | 113 | 112 | 113 | 2,000 |
2012/06/22 | 109 | 109 | 109 | 109 | 1,000 |
2012/06/21 | 105 | 105 | 105 | 105 | 1,000 |
2012/06/20 | 105 | 105 | 105 | 105 | 2,000 |
2012/06/19 | 105 | 105 | 105 | 105 | 1,000 |
2012/06/08 | 105 | 110 | 105 | 110 | 20,000 |
2012/06/07 | 105 | 105 | 104 | 104 | 3,000 |
2012/06/06 | 103 | 103 | 103 | 103 | 1,000 |
2012/06/05 | 107 | 107 | 107 | 107 | 1,000 |
2012/06/04 | 102 | 102 | 102 | 102 | 1,000 |
2012/05/25 | 102 | 102 | 102 | 102 | 3,000 |
2012/05/24 | 102 | 102 | 102 | 102 | 2,000 |
2012/05/23 | 104 | 104 | 103 | 103 | 4,000 |
2012/05/22 | 105 | 105 | 105 | 105 | 1,000 |
2012/05/15 | 115 | 115 | 107 | 107 | 17,000 |
2012/05/14 | 110 | 113 | 110 | 113 | 16,000 |
2012/05/11 | 110 | 110 | 104 | 104 | 20,000 |
2012/05/10 | 110 | 110 | 110 | 110 | 1,000 |
2012/05/09 | 110 | 110 | 110 | 110 | 2,000 |
2012/05/08 | 112 | 112 | 112 | 112 | 2,000 |
2012/05/02 | 111 | 112 | 111 | 112 | 2,000 |
2012/05/01 | 109 | 110 | 108 | 110 | 22,000 |
2012/04/27 | 113 | 115 | 108 | 108 | 43,000 |
2012/04/26 | 115 | 115 | 115 | 115 | 1,000 |
2012/04/25 | 120 | 120 | 120 | 120 | 1,000 |
2012/04/23 | 119 | 119 | 119 | 119 | 5,000 |
2012/04/16 | 118 | 119 | 118 | 119 | 2,000 |
2012/04/12 | 120 | 120 | 114 | 117 | 13,000 |
2012/04/11 | 120 | 120 | 120 | 120 | 5,000 |
2012/04/09 | 118 | 123 | 118 | 123 | 25,000 |
2012/04/06 | 126 | 126 | 118 | 126 | 19,000 |
2012/04/05 | 125 | 126 | 125 | 126 | 2,000 |
2012/04/04 | 126 | 126 | 125 | 125 | 2,000 |
2012/04/03 | 123 | 123 | 121 | 123 | 12,000 |
2012/03/30 | 118 | 118 | 118 | 118 | 1,000 |
2012/03/29 | 123 | 123 | 122 | 123 | 5,000 |
2012/03/28 | 120 | 120 | 120 | 120 | 16,000 |
2012/03/27 | 121 | 121 | 121 | 121 | 15,000 |
2012/03/26 | 120 | 121 | 120 | 121 | 4,000 |
2012/03/23 | 119 | 119 | 118 | 118 | 3,000 |
2012/03/22 | 118 | 119 | 118 | 119 | 4,000 |
2012/03/21 | 119 | 122 | 118 | 118 | 5,000 |
2012/03/19 | 119 | 119 | 117 | 118 | 20,000 |
2012/03/16 | 125 | 125 | 115 | 119 | 14,000 |
2012/03/15 | 126 | 126 | 125 | 125 | 4,000 |
2012/03/14 | 128 | 128 | 128 | 128 | 2,000 |
2012/03/13 | 129 | 129 | 129 | 129 | 1,000 |
2012/03/12 | 127 | 132 | 127 | 132 | 3,000 |
2012/03/08 | 126 | 127 | 126 | 127 | 2,000 |
2012/03/07 | 130 | 130 | 129 | 129 | 2,000 |
2012/03/05 | 129 | 137 | 125 | 137 | 38,000 |
2012/03/02 | 125 | 131 | 125 | 130 | 13,000 |
2012/02/29 | 127 | 134 | 124 | 130 | 9,000 |
2012/02/28 | 129 | 130 | 125 | 130 | 4,000 |
2012/02/27 | 127 | 137 | 127 | 135 | 11,000 |
2012/02/24 | 124 | 124 | 124 | 124 | 2,000 |
2012/02/23 | 126 | 126 | 124 | 126 | 7,000 |
2012/02/22 | 123 | 123 | 123 | 123 | 3,000 |
2012/02/21 | 124 | 124 | 123 | 123 | 7,000 |
2012/02/20 | 123 | 130 | 123 | 124 | 15,000 |
2012/02/17 | 117 | 122 | 114 | 122 | 12,000 |
2012/02/16 | 109 | 116 | 109 | 114 | 36,000 |
2012/02/15 | 109 | 110 | 109 | 110 | 4,000 |
2012/02/14 | 110 | 110 | 107 | 107 | 2,000 |
2012/02/13 | 110 | 110 | 107 | 109 | 10,000 |
2012/02/10 | 114 | 114 | 113 | 113 | 9,000 |
2012/02/08 | 114 | 114 | 114 | 114 | 1,000 |
2012/02/07 | 112 | 112 | 112 | 112 | 3,000 |
2012/01/27 | 110 | 113 | 110 | 113 | 8,000 |
2012/01/26 | 112 | 112 | 111 | 111 | 4,000 |
2012/01/25 | 115 | 116 | 115 | 116 | 6,000 |
2012/01/24 | 112 | 112 | 112 | 112 | 2,000 |
2012/01/23 | 110 | 110 | 110 | 110 | 1,000 |
2012/01/20 | 109 | 109 | 109 | 109 | 1,000 |
2012/01/19 | 108 | 108 | 108 | 108 | 2,000 |
2012/01/18 | 105 | 108 | 105 | 108 | 7,000 |
2012/01/16 | 102 | 103 | 102 | 103 | 3,000 |
2012/01/13 | 104 | 104 | 104 | 104 | 1,000 |
2012/01/12 | 104 | 105 | 104 | 105 | 2,000 |
2012/01/11 | 103 | 103 | 103 | 103 | 1,000 |
2012/01/10 | 101 | 102 | 101 | 101 | 6,000 |
2012/01/05 | 100 | 101 | 100 | 101 | 8,000 |
2012/01/04 | 102 | 102 | 102 | 102 | 1,000 |