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 |
|---|---|---|---|---|---|
| 2005/12/30 | 647 | 647 | 636 | 647 | 8,000 |
| 2005/12/29 | 651 | 653 | 622 | 645 | 29,000 |
| 2005/12/28 | 643 | 654 | 640 | 654 | 15,000 |
| 2005/12/27 | 663 | 663 | 645 | 650 | 19,000 |
| 2005/12/26 | 652 | 675 | 650 | 665 | 39,000 |
| 2005/12/22 | 651 | 665 | 650 | 652 | 36,000 |
| 2005/12/21 | 660 | 669 | 640 | 669 | 52,000 |
| 2005/12/20 | 669 | 671 | 653 | 670 | 28,000 |
| 2005/12/19 | 669 | 670 | 660 | 666 | 43,000 |
| 2005/12/16 | 675 | 675 | 665 | 669 | 44,000 |
| 2005/12/15 | 670 | 680 | 669 | 675 | 29,000 |
| 2005/12/14 | 690 | 690 | 666 | 670 | 23,000 |
| 2005/12/13 | 646 | 712 | 646 | 690 | 99,000 |
| 2005/12/12 | 644 | 650 | 633 | 637 | 46,000 |
| 2005/12/09 | 630 | 639 | 630 | 637 | 41,000 |
| 2005/12/08 | 631 | 631 | 617 | 627 | 50,000 |
| 2005/12/07 | 620 | 625 | 618 | 618 | 30,000 |
| 2005/12/06 | 590 | 634 | 588 | 625 | 132,000 |
| 2005/12/05 | 592 | 595 | 587 | 590 | 24,000 |
| 2005/12/02 | 594 | 597 | 582 | 585 | 35,000 |
| 2005/12/01 | 599 | 600 | 590 | 590 | 11,000 |
| 2005/11/30 | 590 | 596 | 590 | 593 | 35,000 |
| 2005/11/29 | 586 | 590 | 581 | 590 | 17,000 |
| 2005/11/28 | 592 | 595 | 586 | 586 | 42,000 |
| 2005/11/25 | 591 | 595 | 587 | 591 | 17,000 |
| 2005/11/24 | 598 | 600 | 591 | 591 | 58,000 |
| 2005/11/22 | 580 | 589 | 579 | 589 | 21,000 |
| 2005/11/21 | 582 | 590 | 575 | 580 | 67,000 |
| 2005/11/18 | 591 | 598 | 581 | 587 | 42,000 |
| 2005/11/17 | 607 | 609 | 590 | 590 | 60,000 |
| 2005/11/16 | 567 | 620 | 565 | 610 | 168,000 |
| 2005/11/15 | 580 | 598 | 566 | 579 | 66,000 |
| 2005/11/14 | 545 | 610 | 545 | 590 | 284,000 |
| 2005/11/11 | 530 | 538 | 530 | 538 | 33,000 |
| 2005/11/10 | 525 | 533 | 523 | 530 | 17,000 |
| 2005/11/09 | 527 | 528 | 522 | 524 | 28,000 |
| 2005/11/08 | 530 | 530 | 520 | 522 | 32,000 |
| 2005/11/07 | 537 | 537 | 527 | 527 | 15,000 |
| 2005/11/04 | 526 | 527 | 524 | 527 | 23,000 |
| 2005/11/02 | 530 | 533 | 524 | 526 | 14,000 |
| 2005/11/01 | 525 | 534 | 525 | 528 | 21,000 |
| 2005/10/31 | 545 | 545 | 530 | 539 | 43,000 |
| 2005/10/28 | 543 | 543 | 543 | 543 | 5,000 |
| 2005/10/27 | 549 | 550 | 543 | 543 | 20,000 |
| 2005/10/26 | 545 | 545 | 541 | 541 | 4,000 |
| 2005/10/24 | 540 | 545 | 540 | 544 | 9,000 |
| 2005/10/21 | 540 | 540 | 537 | 537 | 4,000 |
| 2005/10/20 | 545 | 545 | 540 | 540 | 5,000 |
| 2005/10/19 | 541 | 542 | 540 | 542 | 9,000 |
| 2005/10/18 | 542 | 542 | 535 | 535 | 5,000 |
| 2005/10/17 | 533 | 542 | 533 | 533 | 5,000 |
| 2005/10/14 | 533 | 533 | 531 | 531 | 5,000 |
| 2005/10/13 | 534 | 534 | 531 | 531 | 11,000 |
| 2005/10/12 | 547 | 550 | 540 | 540 | 15,000 |
| 2005/10/11 | 544 | 545 | 541 | 545 | 14,000 |
| 2005/10/07 | 548 | 548 | 546 | 546 | 3,000 |
| 2005/10/06 | 546 | 550 | 546 | 548 | 9,000 |
| 2005/10/05 | 548 | 552 | 546 | 546 | 15,000 |
| 2005/10/04 | 544 | 545 | 540 | 540 | 10,000 |
| 2005/10/03 | 534 | 537 | 534 | 537 | 3,000 |
| 2005/09/30 | 533 | 533 | 531 | 531 | 21,000 |
| 2005/09/29 | 538 | 543 | 534 | 534 | 17,000 |
| 2005/09/28 | 540 | 540 | 538 | 540 | 3,000 |
| 2005/09/27 | 544 | 545 | 536 | 536 | 15,000 |
| 2005/09/26 | 551 | 552 | 539 | 544 | 19,000 |
| 2005/09/22 | 552 | 552 | 550 | 550 | 25,000 |
| 2005/09/21 | 544 | 550 | 542 | 550 | 16,000 |
| 2005/09/20 | 540 | 547 | 540 | 547 | 15,000 |
| 2005/09/16 | 533 | 538 | 533 | 538 | 25,000 |
| 2005/09/15 | 523 | 531 | 523 | 531 | 11,000 |
| 2005/09/14 | 531 | 531 | 524 | 528 | 9,000 |
| 2005/09/13 | 530 | 534 | 524 | 531 | 25,000 |
| 2005/09/12 | 538 | 538 | 530 | 530 | 20,000 |
| 2005/09/09 | 536 | 540 | 532 | 534 | 11,000 |
| 2005/09/07 | 541 | 541 | 535 | 536 | 10,000 |
| 2005/09/06 | 536 | 540 | 535 | 540 | 18,000 |
| 2005/09/05 | 543 | 543 | 537 | 537 | 11,000 |
| 2005/09/02 | 544 | 544 | 540 | 540 | 10,000 |
| 2005/09/01 | 540 | 543 | 540 | 543 | 11,000 |
| 2005/08/31 | 541 | 554 | 541 | 541 | 8,000 |
| 2005/08/30 | 541 | 545 | 540 | 545 | 12,000 |
| 2005/08/29 | 549 | 549 | 541 | 541 | 7,000 |
| 2005/08/26 | 547 | 548 | 542 | 544 | 9,000 |
| 2005/08/25 | 553 | 553 | 542 | 547 | 22,000 |
| 2005/08/24 | 561 | 561 | 555 | 555 | 11,000 |
| 2005/08/23 | 563 | 563 | 556 | 562 | 17,000 |
| 2005/08/22 | 555 | 565 | 555 | 555 | 28,000 |
| 2005/08/19 | 551 | 552 | 547 | 552 | 17,000 |
| 2005/08/18 | 555 | 556 | 551 | 551 | 9,000 |
| 2005/08/17 | 553 | 553 | 549 | 550 | 8,000 |
| 2005/08/16 | 552 | 553 | 548 | 553 | 12,000 |
| 2005/08/15 | 554 | 554 | 553 | 553 | 12,000 |
| 2005/08/12 | 556 | 556 | 553 | 555 | 16,000 |
| 2005/08/11 | 557 | 560 | 555 | 556 | 15,000 |
| 2005/08/10 | 546 | 555 | 546 | 555 | 18,000 |
| 2005/08/09 | 530 | 550 | 530 | 541 | 12,000 |
| 2005/08/08 | 536 | 536 | 523 | 530 | 18,000 |
| 2005/08/05 | 539 | 550 | 538 | 538 | 17,000 |
| 2005/08/04 | 551 | 551 | 520 | 539 | 39,000 |
| 2005/08/03 | 569 | 575 | 555 | 555 | 46,000 |
| 2005/08/02 | 581 | 588 | 568 | 568 | 62,000 |
| 2005/08/01 | 570 | 579 | 565 | 575 | 55,000 |
| 2005/07/29 | 565 | 575 | 557 | 557 | 38,000 |
| 2005/07/28 | 552 | 565 | 552 | 565 | 27,000 |
| 2005/07/27 | 546 | 551 | 545 | 551 | 20,000 |
| 2005/07/26 | 540 | 547 | 540 | 546 | 11,000 |
| 2005/07/25 | 540 | 540 | 530 | 540 | 21,000 |
| 2005/07/22 | 539 | 540 | 533 | 533 | 10,000 |
| 2005/07/21 | 531 | 539 | 530 | 539 | 18,000 |
| 2005/07/20 | 532 | 532 | 531 | 531 | 6,000 |
| 2005/07/19 | 530 | 532 | 530 | 532 | 8,000 |
| 2005/07/15 | 536 | 536 | 530 | 530 | 19,000 |
| 2005/07/14 | 533 | 535 | 532 | 535 | 8,000 |
| 2005/07/13 | 540 | 540 | 532 | 535 | 22,000 |
| 2005/07/12 | 557 | 557 | 535 | 535 | 40,000 |
| 2005/07/11 | 536 | 555 | 526 | 555 | 75,000 |
| 2005/07/08 | 512 | 518 | 512 | 515 | 18,000 |
| 2005/07/07 | 515 | 515 | 515 | 515 | 8,000 |
| 2005/07/06 | 515 | 517 | 510 | 512 | 16,000 |
| 2005/07/05 | 515 | 516 | 511 | 511 | 8,000 |
| 2005/07/04 | 518 | 520 | 509 | 512 | 22,000 |
| 2005/07/01 | 511 | 512 | 506 | 510 | 13,000 |
| 2005/06/30 | 514 | 514 | 507 | 507 | 11,000 |
| 2005/06/29 | 514 | 516 | 511 | 511 | 10,000 |
| 2005/06/28 | 516 | 520 | 516 | 518 | 5,000 |
| 2005/06/27 | 510 | 513 | 504 | 510 | 18,000 |
| 2005/06/24 | 514 | 520 | 510 | 516 | 8,000 |
| 2005/06/23 | 529 | 529 | 510 | 515 | 19,000 |
| 2005/06/22 | 527 | 531 | 521 | 531 | 7,000 |
| 2005/06/21 | 526 | 537 | 525 | 531 | 16,000 |
| 2005/06/20 | 514 | 524 | 514 | 524 | 17,000 |
| 2005/06/17 | 505 | 507 | 505 | 507 | 8,000 |
| 2005/06/16 | 512 | 513 | 512 | 513 | 4,000 |
| 2005/06/15 | 506 | 506 | 505 | 505 | 11,000 |
| 2005/06/14 | 511 | 511 | 501 | 505 | 13,000 |
| 2005/06/13 | 511 | 511 | 505 | 505 | 26,000 |
| 2005/06/10 | 515 | 515 | 501 | 510 | 18,000 |
| 2005/06/09 | 510 | 520 | 505 | 520 | 7,000 |
| 2005/06/08 | 514 | 515 | 510 | 510 | 5,000 |
| 2005/06/07 | 510 | 518 | 510 | 515 | 6,000 |
| 2005/06/06 | 510 | 510 | 490 | 505 | 22,000 |
| 2005/06/03 | 516 | 516 | 510 | 510 | 18,000 |
| 2005/06/02 | 526 | 526 | 518 | 518 | 12,000 |
| 2005/06/01 | 525 | 526 | 523 | 525 | 9,000 |
| 2005/05/31 | 539 | 539 | 525 | 529 | 6,000 |
| 2005/05/30 | 545 | 545 | 545 | 545 | 1,000 |
| 2005/05/27 | 540 | 546 | 521 | 546 | 8,000 |
| 2005/05/25 | 565 | 565 | 533 | 540 | 12,000 |
| 2005/05/24 | 555 | 568 | 555 | 560 | 16,000 |
| 2005/05/23 | 540 | 541 | 531 | 541 | 9,000 |
| 2005/05/20 | 530 | 530 | 520 | 520 | 3,000 |
| 2005/05/19 | 540 | 543 | 529 | 532 | 7,000 |
| 2005/05/18 | 525 | 525 | 515 | 521 | 7,000 |
| 2005/05/17 | 565 | 570 | 485 | 525 | 60,000 |
| 2005/05/16 | 590 | 590 | 560 | 560 | 78,000 |
| 2005/05/13 | 525 | 620 | 525 | 590 | 209,000 |
| 2005/05/12 | 525 | 533 | 520 | 520 | 20,000 |
| 2005/05/11 | 515 | 530 | 515 | 530 | 15,000 |
| 2005/05/10 | 518 | 518 | 516 | 518 | 8,000 |
| 2005/05/09 | 515 | 530 | 507 | 507 | 28,000 |
| 2005/05/06 | 504 | 524 | 504 | 508 | 50,000 |
| 2005/05/02 | 502 | 502 | 496 | 496 | 8,000 |
| 2005/04/28 | 500 | 502 | 485 | 502 | 25,000 |
| 2005/04/27 | 511 | 520 | 507 | 507 | 24,000 |
| 2005/04/26 | 500 | 535 | 500 | 525 | 20,000 |
| 2005/04/25 | 501 | 505 | 500 | 500 | 6,000 |
| 2005/04/22 | 507 | 510 | 506 | 506 | 14,000 |
| 2005/04/21 | 501 | 501 | 490 | 497 | 14,000 |
| 2005/04/20 | 511 | 515 | 499 | 500 | 34,000 |
| 2005/04/19 | 491 | 499 | 491 | 499 | 15,000 |
| 2005/04/18 | 520 | 520 | 495 | 500 | 17,000 |
| 2005/04/15 | 533 | 533 | 533 | 533 | 1,000 |
| 2005/04/14 | 550 | 550 | 521 | 535 | 17,000 |
| 2005/04/13 | 560 | 560 | 553 | 553 | 9,000 |
| 2005/04/12 | 565 | 565 | 560 | 560 | 9,000 |
| 2005/04/11 | 570 | 575 | 561 | 561 | 8,000 |
| 2005/04/08 | 578 | 583 | 570 | 575 | 10,000 |
| 2005/04/07 | 570 | 578 | 570 | 578 | 3,000 |
| 2005/04/06 | 570 | 570 | 566 | 566 | 4,000 |
| 2005/04/05 | 570 | 571 | 563 | 570 | 10,000 |
| 2005/04/04 | 573 | 580 | 570 | 570 | 11,000 |
| 2005/04/01 | 560 | 592 | 556 | 573 | 35,000 |
| 2005/03/31 | 553 | 570 | 553 | 563 | 24,000 |
| 2005/03/30 | 555 | 565 | 551 | 552 | 13,000 |
| 2005/03/29 | 590 | 590 | 570 | 570 | 29,000 |
| 2005/03/28 | 590 | 595 | 582 | 585 | 6,000 |
| 2005/03/25 | 614 | 614 | 600 | 600 | 48,000 |
| 2005/03/24 | 624 | 624 | 610 | 610 | 48,000 |
| 2005/03/23 | 615 | 630 | 600 | 620 | 31,000 |
| 2005/03/22 | 626 | 626 | 625 | 625 | 8,000 |
| 2005/03/18 | 650 | 650 | 633 | 648 | 34,000 |
| 2005/03/17 | 633 | 659 | 630 | 649 | 47,000 |
| 2005/03/16 | 620 | 650 | 620 | 640 | 59,000 |
| 2005/03/15 | 629 | 630 | 621 | 621 | 10,000 |
| 2005/03/14 | 627 | 635 | 621 | 621 | 22,000 |
| 2005/03/11 | 620 | 627 | 613 | 625 | 21,000 |
| 2005/03/10 | 615 | 635 | 610 | 625 | 36,000 |
| 2005/03/09 | 620 | 628 | 614 | 620 | 19,000 |
| 2005/03/08 | 623 | 650 | 623 | 630 | 84,000 |
| 2005/03/07 | 601 | 619 | 601 | 617 | 29,000 |
| 2005/03/04 | 590 | 598 | 582 | 595 | 30,000 |
| 2005/03/03 | 580 | 590 | 580 | 589 | 16,000 |
| 2005/03/02 | 584 | 584 | 575 | 575 | 22,000 |
| 2005/03/01 | 585 | 590 | 579 | 579 | 15,000 |
| 2005/02/28 | 575 | 580 | 575 | 578 | 11,000 |
| 2005/02/25 | 574 | 580 | 570 | 570 | 11,000 |
| 2005/02/24 | 568 | 575 | 566 | 566 | 8,000 |
| 2005/02/23 | 586 | 586 | 568 | 568 | 18,000 |
| 2005/02/22 | 585 | 585 | 576 | 580 | 12,000 |
| 2005/02/21 | 580 | 590 | 575 | 575 | 20,000 |
| 2005/02/18 | 560 | 577 | 560 | 577 | 12,000 |
| 2005/02/17 | 571 | 571 | 557 | 557 | 14,000 |
| 2005/02/16 | 575 | 580 | 575 | 575 | 15,000 |
| 2005/02/15 | 575 | 585 | 572 | 585 | 14,000 |
| 2005/02/14 | 586 | 590 | 576 | 576 | 25,000 |
| 2005/02/10 | 576 | 582 | 575 | 582 | 10,000 |
| 2005/02/09 | 585 | 587 | 579 | 579 | 11,000 |
| 2005/02/08 | 588 | 599 | 575 | 579 | 11,000 |
| 2005/02/07 | 599 | 600 | 569 | 599 | 36,000 |
| 2005/02/04 | 581 | 596 | 580 | 589 | 46,000 |
| 2005/02/03 | 560 | 578 | 558 | 575 | 33,000 |
| 2005/02/02 | 536 | 555 | 536 | 555 | 18,000 |
| 2005/02/01 | 534 | 534 | 530 | 530 | 23,000 |
| 2005/01/31 | 560 | 560 | 524 | 530 | 54,000 |
| 2005/01/28 | 562 | 570 | 556 | 556 | 12,000 |
| 2005/01/27 | 569 | 573 | 567 | 572 | 14,000 |
| 2005/01/26 | 567 | 567 | 555 | 565 | 17,000 |
| 2005/01/25 | 554 | 570 | 554 | 561 | 25,000 |
| 2005/01/24 | 551 | 556 | 543 | 545 | 57,000 |
| 2005/01/21 | 570 | 570 | 550 | 570 | 33,000 |
| 2005/01/20 | 595 | 595 | 570 | 580 | 24,000 |
| 2005/01/19 | 600 | 600 | 589 | 598 | 23,000 |
| 2005/01/18 | 606 | 607 | 596 | 600 | 27,000 |
| 2005/01/17 | 610 | 610 | 590 | 596 | 24,000 |
| 2005/01/14 | 600 | 607 | 578 | 594 | 43,000 |
| 2005/01/13 | 600 | 610 | 577 | 610 | 72,000 |
| 2005/01/12 | 591 | 620 | 582 | 600 | 138,000 |
| 2005/01/11 | 521 | 601 | 521 | 583 | 146,000 |
| 2005/01/07 | 487 | 508 | 487 | 505 | 60,000 |
| 2005/01/06 | 479 | 494 | 478 | 485 | 22,000 |
| 2005/01/05 | 485 | 487 | 475 | 475 | 39,000 |
| 2005/01/04 | 505 | 510 | 481 | 488 | 73,000 |