ハイデイ日高(7611)の株価時系列情報
ハイデイ日高(7611)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,725 | 1,744 | 1,679 | 1,732 | 424,300 |
| 2021/12/29 | 1,649 | 1,675 | 1,644 | 1,672 | 111,100 |
| 2021/12/28 | 1,626 | 1,647 | 1,612 | 1,647 | 86,900 |
| 2021/12/27 | 1,644 | 1,644 | 1,608 | 1,612 | 56,700 |
| 2021/12/24 | 1,633 | 1,646 | 1,630 | 1,639 | 57,600 |
| 2021/12/23 | 1,620 | 1,640 | 1,620 | 1,628 | 66,100 |
| 2021/12/22 | 1,600 | 1,614 | 1,595 | 1,610 | 69,900 |
| 2021/12/21 | 1,614 | 1,629 | 1,594 | 1,600 | 108,100 |
| 2021/12/20 | 1,635 | 1,645 | 1,610 | 1,610 | 67,500 |
| 2021/12/17 | 1,641 | 1,657 | 1,640 | 1,647 | 72,200 |
| 2021/12/16 | 1,668 | 1,668 | 1,647 | 1,654 | 63,800 |
| 2021/12/15 | 1,653 | 1,664 | 1,647 | 1,661 | 58,900 |
| 2021/12/14 | 1,644 | 1,656 | 1,642 | 1,652 | 41,100 |
| 2021/12/13 | 1,666 | 1,670 | 1,641 | 1,646 | 40,900 |
| 2021/12/10 | 1,654 | 1,662 | 1,639 | 1,660 | 73,400 |
| 2021/12/09 | 1,660 | 1,665 | 1,649 | 1,655 | 52,200 |
| 2021/12/08 | 1,664 | 1,666 | 1,649 | 1,662 | 68,200 |
| 2021/12/07 | 1,640 | 1,659 | 1,638 | 1,655 | 103,200 |
| 2021/12/06 | 1,633 | 1,647 | 1,629 | 1,632 | 61,500 |
| 2021/12/03 | 1,616 | 1,637 | 1,610 | 1,637 | 69,700 |
| 2021/12/02 | 1,588 | 1,616 | 1,582 | 1,601 | 81,700 |
| 2021/12/01 | 1,567 | 1,599 | 1,555 | 1,593 | 79,200 |
| 2021/11/30 | 1,580 | 1,605 | 1,565 | 1,571 | 102,500 |
| 2021/11/29 | 1,588 | 1,600 | 1,557 | 1,563 | 118,200 |
| 2021/11/26 | 1,604 | 1,607 | 1,592 | 1,601 | 134,700 |
| 2021/11/25 | 1,624 | 1,627 | 1,611 | 1,611 | 49,400 |
| 2021/11/24 | 1,641 | 1,655 | 1,620 | 1,621 | 60,400 |
| 2021/11/22 | 1,632 | 1,644 | 1,620 | 1,637 | 47,400 |
| 2021/11/19 | 1,638 | 1,642 | 1,626 | 1,640 | 43,700 |
| 2021/11/18 | 1,646 | 1,648 | 1,633 | 1,641 | 53,700 |
| 2021/11/17 | 1,664 | 1,670 | 1,645 | 1,646 | 35,600 |
| 2021/11/16 | 1,686 | 1,698 | 1,663 | 1,666 | 59,000 |
| 2021/11/15 | 1,659 | 1,685 | 1,658 | 1,685 | 91,200 |
| 2021/11/12 | 1,643 | 1,660 | 1,643 | 1,651 | 40,600 |
| 2021/11/11 | 1,649 | 1,653 | 1,629 | 1,642 | 62,200 |
| 2021/11/10 | 1,661 | 1,669 | 1,643 | 1,651 | 46,500 |
| 2021/11/09 | 1,670 | 1,674 | 1,659 | 1,661 | 53,300 |
| 2021/11/08 | 1,670 | 1,674 | 1,649 | 1,662 | 77,200 |
| 2021/11/05 | 1,647 | 1,662 | 1,635 | 1,660 | 88,300 |
| 2021/11/04 | 1,650 | 1,655 | 1,641 | 1,648 | 109,800 |
| 2021/11/02 | 1,643 | 1,648 | 1,637 | 1,640 | 59,200 |
| 2021/11/01 | 1,640 | 1,644 | 1,621 | 1,643 | 88,200 |
| 2021/10/29 | 1,623 | 1,630 | 1,613 | 1,626 | 57,500 |
| 2021/10/28 | 1,611 | 1,634 | 1,611 | 1,623 | 93,600 |
| 2021/10/27 | 1,615 | 1,617 | 1,609 | 1,612 | 62,100 |
| 2021/10/26 | 1,623 | 1,628 | 1,613 | 1,617 | 56,900 |
| 2021/10/25 | 1,634 | 1,636 | 1,608 | 1,612 | 148,900 |
| 2021/10/22 | 1,636 | 1,647 | 1,631 | 1,633 | 92,200 |
| 2021/10/21 | 1,668 | 1,670 | 1,635 | 1,641 | 183,700 |
| 2021/10/20 | 1,638 | 1,645 | 1,632 | 1,639 | 96,100 |
| 2021/10/19 | 1,645 | 1,651 | 1,636 | 1,638 | 80,500 |
| 2021/10/18 | 1,654 | 1,658 | 1,639 | 1,651 | 111,100 |
| 2021/10/15 | 1,655 | 1,666 | 1,645 | 1,660 | 96,200 |
| 2021/10/14 | 1,639 | 1,652 | 1,621 | 1,641 | 134,000 |
| 2021/10/13 | 1,657 | 1,658 | 1,635 | 1,635 | 133,000 |
| 2021/10/12 | 1,685 | 1,688 | 1,665 | 1,666 | 60,300 |
| 2021/10/11 | 1,672 | 1,696 | 1,672 | 1,695 | 79,700 |
| 2021/10/08 | 1,646 | 1,681 | 1,646 | 1,671 | 116,800 |
| 2021/10/07 | 1,678 | 1,685 | 1,646 | 1,646 | 114,000 |
| 2021/10/06 | 1,720 | 1,735 | 1,671 | 1,676 | 147,900 |
| 2021/10/05 | 1,734 | 1,739 | 1,715 | 1,725 | 108,400 |
| 2021/10/04 | 1,740 | 1,758 | 1,728 | 1,750 | 139,900 |
| 2021/10/01 | 1,739 | 1,765 | 1,692 | 1,718 | 195,000 |
| 2021/09/30 | 1,751 | 1,789 | 1,739 | 1,764 | 185,800 |
| 2021/09/29 | 1,703 | 1,748 | 1,699 | 1,745 | 149,700 |
| 2021/09/28 | 1,733 | 1,734 | 1,711 | 1,721 | 94,100 |
| 2021/09/27 | 1,735 | 1,749 | 1,733 | 1,733 | 92,800 |
| 2021/09/24 | 1,731 | 1,742 | 1,727 | 1,734 | 82,500 |
| 2021/09/22 | 1,734 | 1,734 | 1,703 | 1,703 | 72,200 |
| 2021/09/21 | 1,711 | 1,750 | 1,705 | 1,741 | 85,900 |
| 2021/09/17 | 1,728 | 1,739 | 1,718 | 1,733 | 104,600 |
| 2021/09/16 | 1,750 | 1,750 | 1,706 | 1,724 | 93,400 |
| 2021/09/15 | 1,760 | 1,762 | 1,731 | 1,743 | 107,000 |
| 2021/09/14 | 1,760 | 1,776 | 1,747 | 1,775 | 158,000 |
| 2021/09/13 | 1,725 | 1,755 | 1,719 | 1,753 | 190,600 |
| 2021/09/10 | 1,717 | 1,729 | 1,714 | 1,727 | 129,900 |
| 2021/09/09 | 1,702 | 1,724 | 1,701 | 1,724 | 117,600 |
| 2021/09/08 | 1,708 | 1,717 | 1,691 | 1,702 | 104,200 |
| 2021/09/07 | 1,688 | 1,708 | 1,681 | 1,704 | 153,800 |
| 2021/09/06 | 1,690 | 1,697 | 1,676 | 1,679 | 120,100 |
| 2021/09/03 | 1,667 | 1,688 | 1,662 | 1,680 | 190,700 |
| 2021/09/02 | 1,647 | 1,662 | 1,638 | 1,662 | 105,400 |
| 2021/09/01 | 1,636 | 1,653 | 1,634 | 1,642 | 125,800 |
| 2021/08/31 | 1,630 | 1,638 | 1,622 | 1,631 | 162,600 |
| 2021/08/30 | 1,649 | 1,653 | 1,616 | 1,640 | 462,200 |
| 2021/08/27 | 1,656 | 1,672 | 1,650 | 1,658 | 560,900 |
| 2021/08/26 | 1,673 | 1,685 | 1,663 | 1,671 | 177,700 |
| 2021/08/25 | 1,690 | 1,697 | 1,672 | 1,673 | 116,200 |
| 2021/08/24 | 1,678 | 1,689 | 1,670 | 1,683 | 107,700 |
| 2021/08/23 | 1,679 | 1,688 | 1,661 | 1,665 | 117,000 |
| 2021/08/20 | 1,660 | 1,682 | 1,660 | 1,667 | 98,300 |
| 2021/08/19 | 1,664 | 1,675 | 1,658 | 1,658 | 88,300 |
| 2021/08/18 | 1,675 | 1,683 | 1,668 | 1,669 | 107,800 |
| 2021/08/17 | 1,690 | 1,698 | 1,673 | 1,680 | 80,900 |
| 2021/08/16 | 1,695 | 1,697 | 1,681 | 1,687 | 142,300 |
| 2021/08/13 | 1,699 | 1,717 | 1,686 | 1,699 | 115,900 |
| 2021/08/12 | 1,711 | 1,722 | 1,700 | 1,702 | 188,500 |
| 2021/08/11 | 1,694 | 1,722 | 1,687 | 1,709 | 167,800 |
| 2021/08/10 | 1,650 | 1,697 | 1,643 | 1,681 | 213,200 |
| 2021/08/06 | 1,690 | 1,694 | 1,661 | 1,663 | 274,400 |
| 2021/08/05 | 1,704 | 1,709 | 1,686 | 1,686 | 123,600 |
| 2021/08/04 | 1,725 | 1,733 | 1,705 | 1,708 | 129,700 |
| 2021/08/03 | 1,753 | 1,774 | 1,737 | 1,737 | 102,400 |
| 2021/08/02 | 1,760 | 1,783 | 1,746 | 1,769 | 175,000 |
| 2021/07/30 | 1,743 | 1,766 | 1,739 | 1,754 | 601,600 |
| 2021/07/29 | 1,770 | 1,779 | 1,739 | 1,741 | 231,400 |
| 2021/07/28 | 1,760 | 1,792 | 1,760 | 1,775 | 79,600 |
| 2021/07/27 | 1,774 | 1,796 | 1,752 | 1,787 | 185,100 |
| 2021/07/26 | 1,800 | 1,800 | 1,767 | 1,768 | 141,900 |
| 2021/07/21 | 1,797 | 1,809 | 1,775 | 1,778 | 250,300 |
| 2021/07/20 | 1,805 | 1,809 | 1,788 | 1,791 | 213,700 |
| 2021/07/19 | 1,834 | 1,837 | 1,812 | 1,813 | 113,700 |
| 2021/07/16 | 1,820 | 1,848 | 1,817 | 1,838 | 132,400 |
| 2021/07/15 | 1,840 | 1,860 | 1,829 | 1,839 | 86,900 |
| 2021/07/14 | 1,836 | 1,856 | 1,818 | 1,840 | 56,900 |
| 2021/07/13 | 1,870 | 1,874 | 1,845 | 1,850 | 87,500 |
| 2021/07/12 | 1,900 | 1,908 | 1,867 | 1,875 | 85,900 |
| 2021/07/09 | 1,900 | 1,915 | 1,851 | 1,878 | 194,900 |
| 2021/07/08 | 1,936 | 1,945 | 1,920 | 1,925 | 97,700 |
| 2021/07/07 | 1,903 | 1,963 | 1,890 | 1,945 | 125,500 |
| 2021/07/06 | 1,925 | 1,940 | 1,893 | 1,920 | 131,200 |
| 2021/07/05 | 1,878 | 1,933 | 1,851 | 1,924 | 271,400 |
| 2021/07/02 | 1,828 | 1,851 | 1,820 | 1,832 | 137,300 |
| 2021/07/01 | 1,813 | 1,829 | 1,803 | 1,828 | 54,700 |
| 2021/06/30 | 1,810 | 1,818 | 1,800 | 1,802 | 52,500 |
| 2021/06/29 | 1,795 | 1,800 | 1,781 | 1,797 | 49,000 |
| 2021/06/28 | 1,800 | 1,818 | 1,797 | 1,803 | 33,400 |
| 2021/06/25 | 1,804 | 1,808 | 1,792 | 1,801 | 38,400 |
| 2021/06/24 | 1,803 | 1,806 | 1,776 | 1,785 | 47,000 |
| 2021/06/23 | 1,804 | 1,820 | 1,800 | 1,812 | 34,500 |
| 2021/06/22 | 1,810 | 1,819 | 1,792 | 1,799 | 55,600 |
| 2021/06/21 | 1,764 | 1,783 | 1,751 | 1,778 | 56,300 |
| 2021/06/18 | 1,828 | 1,828 | 1,788 | 1,788 | 58,000 |
| 2021/06/17 | 1,805 | 1,822 | 1,795 | 1,816 | 54,000 |
| 2021/06/16 | 1,770 | 1,796 | 1,770 | 1,794 | 44,800 |
| 2021/06/15 | 1,723 | 1,786 | 1,723 | 1,780 | 386,100 |
| 2021/06/14 | 1,835 | 1,840 | 1,806 | 1,813 | 61,400 |
| 2021/06/11 | 1,870 | 1,875 | 1,833 | 1,835 | 68,400 |
| 2021/06/10 | 1,859 | 1,866 | 1,831 | 1,860 | 77,400 |
| 2021/06/09 | 1,839 | 1,892 | 1,839 | 1,876 | 80,500 |
| 2021/06/08 | 1,806 | 1,832 | 1,800 | 1,832 | 40,400 |
| 2021/06/07 | 1,820 | 1,823 | 1,805 | 1,813 | 42,100 |
| 2021/06/04 | 1,792 | 1,820 | 1,787 | 1,808 | 74,300 |
| 2021/06/03 | 1,785 | 1,815 | 1,785 | 1,795 | 58,600 |
| 2021/06/02 | 1,760 | 1,796 | 1,737 | 1,787 | 83,400 |
| 2021/06/01 | 1,732 | 1,763 | 1,724 | 1,763 | 90,600 |
| 2021/05/31 | 1,737 | 1,755 | 1,722 | 1,726 | 45,100 |
| 2021/05/28 | 1,712 | 1,749 | 1,710 | 1,743 | 78,300 |
| 2021/05/27 | 1,720 | 1,726 | 1,701 | 1,701 | 65,600 |
| 2021/05/26 | 1,731 | 1,740 | 1,723 | 1,731 | 37,200 |
| 2021/05/25 | 1,759 | 1,768 | 1,741 | 1,744 | 47,400 |
| 2021/05/24 | 1,729 | 1,764 | 1,711 | 1,756 | 50,400 |
| 2021/05/21 | 1,752 | 1,754 | 1,717 | 1,729 | 58,500 |
| 2021/05/20 | 1,743 | 1,751 | 1,737 | 1,747 | 35,400 |
| 2021/05/19 | 1,740 | 1,743 | 1,730 | 1,743 | 38,800 |
| 2021/05/18 | 1,734 | 1,750 | 1,721 | 1,750 | 50,800 |
| 2021/05/17 | 1,699 | 1,734 | 1,698 | 1,732 | 54,000 |
| 2021/05/14 | 1,698 | 1,712 | 1,691 | 1,699 | 57,000 |
| 2021/05/13 | 1,686 | 1,702 | 1,676 | 1,676 | 63,100 |
| 2021/05/12 | 1,705 | 1,717 | 1,693 | 1,702 | 55,100 |
| 2021/05/11 | 1,735 | 1,738 | 1,711 | 1,713 | 61,500 |
| 2021/05/10 | 1,725 | 1,739 | 1,719 | 1,736 | 55,700 |
| 2021/05/07 | 1,702 | 1,726 | 1,696 | 1,719 | 58,900 |
| 2021/05/06 | 1,686 | 1,702 | 1,673 | 1,692 | 82,000 |
| 2021/04/30 | 1,675 | 1,691 | 1,669 | 1,674 | 74,600 |
| 2021/04/28 | 1,699 | 1,699 | 1,667 | 1,670 | 72,300 |
| 2021/04/27 | 1,681 | 1,699 | 1,680 | 1,685 | 53,100 |
| 2021/04/26 | 1,682 | 1,700 | 1,676 | 1,686 | 62,800 |
| 2021/04/23 | 1,677 | 1,692 | 1,671 | 1,682 | 41,100 |
| 2021/04/22 | 1,692 | 1,717 | 1,677 | 1,679 | 57,800 |
| 2021/04/21 | 1,698 | 1,698 | 1,669 | 1,687 | 124,800 |
| 2021/04/20 | 1,720 | 1,727 | 1,702 | 1,702 | 85,200 |
| 2021/04/19 | 1,762 | 1,774 | 1,736 | 1,738 | 72,600 |
| 2021/04/16 | 1,766 | 1,766 | 1,742 | 1,762 | 63,300 |
| 2021/04/15 | 1,752 | 1,759 | 1,741 | 1,755 | 53,500 |
| 2021/04/14 | 1,767 | 1,778 | 1,747 | 1,755 | 54,800 |
| 2021/04/13 | 1,779 | 1,791 | 1,760 | 1,767 | 56,100 |
| 2021/04/12 | 1,803 | 1,805 | 1,753 | 1,773 | 58,600 |
| 2021/04/09 | 1,793 | 1,834 | 1,765 | 1,778 | 170,500 |
| 2021/04/08 | 1,790 | 1,792 | 1,734 | 1,735 | 169,900 |
| 2021/04/07 | 1,800 | 1,834 | 1,792 | 1,821 | 66,400 |
| 2021/04/06 | 1,848 | 1,855 | 1,806 | 1,807 | 67,200 |
| 2021/04/05 | 1,812 | 1,848 | 1,812 | 1,840 | 67,100 |
| 2021/04/02 | 1,786 | 1,808 | 1,772 | 1,808 | 38,800 |
| 2021/04/01 | 1,797 | 1,804 | 1,756 | 1,767 | 60,000 |
| 2021/03/31 | 1,820 | 1,828 | 1,797 | 1,797 | 74,200 |
| 2021/03/30 | 1,848 | 1,863 | 1,825 | 1,832 | 53,900 |
| 2021/03/29 | 1,868 | 1,884 | 1,839 | 1,863 | 83,100 |
| 2021/03/26 | 1,849 | 1,868 | 1,839 | 1,860 | 49,500 |
| 2021/03/25 | 1,827 | 1,846 | 1,819 | 1,835 | 47,800 |
| 2021/03/24 | 1,836 | 1,836 | 1,780 | 1,812 | 54,800 |
| 2021/03/23 | 1,902 | 1,908 | 1,843 | 1,843 | 69,100 |
| 2021/03/22 | 1,866 | 1,909 | 1,852 | 1,900 | 144,900 |
| 2021/03/19 | 1,850 | 1,876 | 1,830 | 1,871 | 124,300 |
| 2021/03/18 | 1,865 | 1,866 | 1,836 | 1,855 | 67,900 |
| 2021/03/17 | 1,811 | 1,856 | 1,806 | 1,855 | 111,700 |
| 2021/03/16 | 1,779 | 1,824 | 1,779 | 1,815 | 89,200 |
| 2021/03/15 | 1,755 | 1,779 | 1,751 | 1,775 | 68,000 |
| 2021/03/12 | 1,769 | 1,769 | 1,739 | 1,756 | 75,900 |
| 2021/03/11 | 1,751 | 1,790 | 1,745 | 1,771 | 122,300 |
| 2021/03/10 | 1,747 | 1,780 | 1,726 | 1,756 | 85,900 |
| 2021/03/09 | 1,716 | 1,760 | 1,695 | 1,760 | 122,700 |
| 2021/03/08 | 1,710 | 1,727 | 1,689 | 1,693 | 67,900 |
| 2021/03/05 | 1,710 | 1,714 | 1,669 | 1,703 | 143,100 |
| 2021/03/04 | 1,695 | 1,714 | 1,675 | 1,714 | 63,300 |
| 2021/03/03 | 1,677 | 1,710 | 1,668 | 1,700 | 103,600 |
| 2021/03/02 | 1,713 | 1,718 | 1,658 | 1,668 | 125,200 |
| 2021/03/01 | 1,720 | 1,726 | 1,688 | 1,717 | 149,300 |
| 2021/02/26 | 1,701 | 1,735 | 1,691 | 1,698 | 222,700 |
| 2021/02/25 | 1,750 | 1,766 | 1,725 | 1,725 | 422,900 |
| 2021/02/24 | 1,712 | 1,799 | 1,712 | 1,778 | 490,400 |
| 2021/02/22 | 1,812 | 1,837 | 1,802 | 1,802 | 269,500 |
| 2021/02/19 | 1,832 | 1,839 | 1,808 | 1,830 | 148,900 |
| 2021/02/18 | 1,833 | 1,854 | 1,825 | 1,831 | 93,000 |
| 2021/02/17 | 1,843 | 1,869 | 1,835 | 1,838 | 104,200 |
| 2021/02/16 | 1,877 | 1,877 | 1,838 | 1,840 | 159,500 |
| 2021/02/15 | 1,869 | 1,882 | 1,853 | 1,877 | 138,900 |
| 2021/02/12 | 1,832 | 1,874 | 1,832 | 1,866 | 184,600 |
| 2021/02/10 | 1,850 | 1,858 | 1,825 | 1,825 | 75,100 |
| 2021/02/09 | 1,856 | 1,856 | 1,827 | 1,836 | 70,300 |
| 2021/02/08 | 1,855 | 1,868 | 1,836 | 1,857 | 169,000 |
| 2021/02/05 | 1,790 | 1,840 | 1,775 | 1,829 | 587,700 |
| 2021/02/04 | 1,787 | 1,804 | 1,768 | 1,768 | 69,900 |
| 2021/02/03 | 1,787 | 1,811 | 1,783 | 1,792 | 75,200 |
| 2021/02/02 | 1,751 | 1,780 | 1,744 | 1,775 | 61,300 |
| 2021/02/01 | 1,744 | 1,774 | 1,736 | 1,751 | 198,200 |
| 2021/01/29 | 1,782 | 1,785 | 1,744 | 1,754 | 261,500 |
| 2021/01/28 | 1,725 | 1,772 | 1,718 | 1,768 | 183,000 |
| 2021/01/27 | 1,733 | 1,754 | 1,723 | 1,742 | 134,100 |
| 2021/01/26 | 1,714 | 1,727 | 1,695 | 1,719 | 64,700 |
| 2021/01/25 | 1,704 | 1,715 | 1,694 | 1,705 | 105,500 |
| 2021/01/22 | 1,693 | 1,718 | 1,672 | 1,692 | 229,600 |
| 2021/01/21 | 1,759 | 1,759 | 1,690 | 1,690 | 140,600 |
| 2021/01/20 | 1,718 | 1,749 | 1,695 | 1,749 | 128,100 |
| 2021/01/19 | 1,653 | 1,724 | 1,642 | 1,724 | 195,200 |
| 2021/01/18 | 1,636 | 1,651 | 1,627 | 1,637 | 97,500 |
| 2021/01/15 | 1,635 | 1,649 | 1,619 | 1,636 | 125,800 |
| 2021/01/14 | 1,624 | 1,644 | 1,610 | 1,634 | 85,400 |
| 2021/01/13 | 1,619 | 1,633 | 1,604 | 1,615 | 82,300 |
| 2021/01/12 | 1,601 | 1,620 | 1,586 | 1,620 | 108,600 |
| 2021/01/08 | 1,607 | 1,612 | 1,581 | 1,607 | 153,100 |
| 2021/01/07 | 1,602 | 1,632 | 1,602 | 1,607 | 134,000 |
| 2021/01/06 | 1,598 | 1,623 | 1,592 | 1,620 | 73,500 |
| 2021/01/05 | 1,619 | 1,619 | 1,595 | 1,605 | 101,700 |
| 2021/01/04 | 1,733 | 1,733 | 1,625 | 1,630 | 203,400 |