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 |
|---|---|---|---|---|---|
| 2006/12/29 | 390 | 390 | 390 | 390 | 4,000 |
| 2006/12/28 | 390 | 390 | 386 | 386 | 4,000 |
| 2006/12/27 | 395 | 398 | 390 | 391 | 6,000 |
| 2006/12/26 | 386 | 390 | 386 | 386 | 18,000 |
| 2006/12/25 | 392 | 395 | 385 | 390 | 20,000 |
| 2006/12/22 | 396 | 396 | 387 | 387 | 9,000 |
| 2006/12/21 | 400 | 404 | 396 | 396 | 19,000 |
| 2006/12/20 | 398 | 400 | 396 | 400 | 12,000 |
| 2006/12/19 | 401 | 404 | 398 | 398 | 28,000 |
| 2006/12/18 | 404 | 404 | 401 | 402 | 8,000 |
| 2006/12/15 | 395 | 399 | 395 | 399 | 12,000 |
| 2006/12/14 | 392 | 395 | 385 | 395 | 18,000 |
| 2006/12/13 | 394 | 394 | 393 | 393 | 4,000 |
| 2006/12/12 | 392 | 398 | 392 | 396 | 20,000 |
| 2006/12/11 | 395 | 402 | 395 | 402 | 30,000 |
| 2006/12/08 | 400 | 405 | 400 | 405 | 2,000 |
| 2006/12/07 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/12/05 | 397 | 407 | 397 | 407 | 6,000 |
| 2006/12/04 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/12/01 | 400 | 401 | 400 | 401 | 4,000 |
| 2006/11/30 | 401 | 401 | 390 | 390 | 11,000 |
| 2006/11/29 | 391 | 396 | 391 | 396 | 3,000 |
| 2006/11/28 | 395 | 395 | 391 | 391 | 3,000 |
| 2006/11/24 | 398 | 404 | 398 | 404 | 6,000 |
| 2006/11/22 | 387 | 399 | 387 | 399 | 6,000 |
| 2006/11/21 | 405 | 405 | 400 | 400 | 2,000 |
| 2006/11/20 | 411 | 411 | 395 | 395 | 5,000 |
| 2006/11/17 | 414 | 414 | 402 | 402 | 4,000 |
| 2006/11/15 | 410 | 415 | 410 | 415 | 2,000 |
| 2006/11/14 | 411 | 411 | 404 | 404 | 6,000 |
| 2006/11/13 | 411 | 411 | 411 | 411 | 1,000 |
| 2006/11/10 | 419 | 419 | 419 | 419 | 2,000 |
| 2006/11/09 | 430 | 430 | 411 | 411 | 4,000 |
| 2006/11/08 | 435 | 435 | 419 | 419 | 4,000 |
| 2006/11/07 | 410 | 435 | 410 | 435 | 7,000 |
| 2006/11/06 | 419 | 419 | 410 | 410 | 4,000 |
| 2006/11/02 | 419 | 420 | 419 | 420 | 4,000 |
| 2006/11/01 | 414 | 420 | 410 | 420 | 12,000 |
| 2006/10/31 | 416 | 416 | 410 | 416 | 5,000 |
| 2006/10/27 | 409 | 418 | 407 | 415 | 21,000 |
| 2006/10/26 | 408 | 408 | 408 | 408 | 1,000 |
| 2006/10/25 | 409 | 409 | 408 | 408 | 8,000 |
| 2006/10/24 | 403 | 405 | 403 | 403 | 6,000 |
| 2006/10/23 | 396 | 401 | 396 | 399 | 3,000 |
| 2006/10/20 | 394 | 398 | 394 | 394 | 4,000 |
| 2006/10/19 | 387 | 392 | 384 | 387 | 8,000 |
| 2006/10/18 | 383 | 383 | 377 | 380 | 7,000 |
| 2006/10/17 | 380 | 380 | 376 | 380 | 8,000 |
| 2006/10/16 | 375 | 386 | 375 | 386 | 6,000 |
| 2006/10/13 | 362 | 370 | 362 | 370 | 22,000 |
| 2006/10/12 | 371 | 371 | 352 | 360 | 32,000 |
| 2006/10/11 | 381 | 382 | 370 | 370 | 28,000 |
| 2006/10/10 | 401 | 405 | 380 | 380 | 19,000 |
| 2006/10/06 | 405 | 410 | 400 | 400 | 19,000 |
| 2006/10/05 | 408 | 410 | 407 | 410 | 5,000 |
| 2006/10/04 | 408 | 410 | 408 | 409 | 4,000 |
| 2006/10/03 | 416 | 416 | 411 | 411 | 6,000 |
| 2006/10/02 | 409 | 409 | 409 | 409 | 1,000 |
| 2006/09/29 | 409 | 418 | 409 | 418 | 2,000 |
| 2006/09/27 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/09/25 | 424 | 424 | 424 | 424 | 1,000 |
| 2006/09/22 | 415 | 421 | 415 | 421 | 10,000 |
| 2006/09/21 | 412 | 422 | 412 | 415 | 8,000 |
| 2006/09/20 | 402 | 419 | 400 | 410 | 20,000 |
| 2006/09/19 | 407 | 409 | 406 | 406 | 8,000 |
| 2006/09/15 | 410 | 410 | 398 | 400 | 38,000 |
| 2006/09/14 | 414 | 418 | 413 | 418 | 3,000 |
| 2006/09/13 | 422 | 422 | 422 | 422 | 1,000 |
| 2006/09/12 | 420 | 423 | 408 | 423 | 12,000 |
| 2006/09/11 | 421 | 430 | 421 | 425 | 4,000 |
| 2006/09/08 | 418 | 426 | 418 | 426 | 5,000 |
| 2006/09/07 | 416 | 422 | 416 | 422 | 2,000 |
| 2006/09/06 | 420 | 420 | 419 | 419 | 6,000 |
| 2006/09/05 | 422 | 422 | 422 | 422 | 1,000 |
| 2006/09/04 | 417 | 417 | 417 | 417 | 1,000 |
| 2006/09/01 | 415 | 425 | 415 | 425 | 7,000 |
| 2006/08/31 | 414 | 414 | 410 | 411 | 11,000 |
| 2006/08/30 | 417 | 417 | 414 | 414 | 10,000 |
| 2006/08/29 | 422 | 422 | 422 | 422 | 6,000 |
| 2006/08/28 | 425 | 428 | 423 | 423 | 3,000 |
| 2006/08/25 | 439 | 440 | 426 | 426 | 11,000 |
| 2006/08/24 | 440 | 444 | 432 | 444 | 7,000 |
| 2006/08/23 | 431 | 440 | 431 | 440 | 9,000 |
| 2006/08/22 | 426 | 430 | 426 | 430 | 4,000 |
| 2006/08/21 | 422 | 422 | 420 | 420 | 6,000 |
| 2006/08/18 | 425 | 425 | 419 | 424 | 16,000 |
| 2006/08/17 | 421 | 429 | 420 | 425 | 14,000 |
| 2006/08/16 | 416 | 425 | 416 | 425 | 9,000 |
| 2006/08/15 | 415 | 415 | 410 | 410 | 5,000 |
| 2006/08/14 | 430 | 430 | 400 | 409 | 28,000 |
| 2006/08/11 | 423 | 425 | 423 | 425 | 3,000 |
| 2006/08/10 | 421 | 425 | 421 | 425 | 8,000 |
| 2006/08/09 | 426 | 430 | 425 | 430 | 4,000 |
| 2006/08/08 | 425 | 430 | 420 | 430 | 11,000 |
| 2006/08/07 | 431 | 435 | 426 | 435 | 9,000 |
| 2006/08/04 | 436 | 436 | 435 | 435 | 4,000 |
| 2006/08/03 | 435 | 436 | 435 | 436 | 8,000 |
| 2006/08/02 | 434 | 440 | 434 | 440 | 3,000 |
| 2006/08/01 | 432 | 432 | 431 | 431 | 4,000 |
| 2006/07/31 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/07/28 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/07/27 | 433 | 442 | 430 | 430 | 16,000 |
| 2006/07/26 | 430 | 433 | 430 | 433 | 3,000 |
| 2006/07/25 | 435 | 440 | 435 | 440 | 6,000 |
| 2006/07/24 | 439 | 440 | 430 | 440 | 8,000 |
| 2006/07/21 | 430 | 454 | 430 | 454 | 20,000 |
| 2006/07/20 | 460 | 470 | 460 | 470 | 3,000 |
| 2006/07/19 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/07/18 | 458 | 458 | 455 | 455 | 7,000 |
| 2006/07/14 | 482 | 482 | 478 | 478 | 6,000 |
| 2006/07/13 | 482 | 482 | 481 | 482 | 5,000 |
| 2006/07/12 | 497 | 497 | 497 | 497 | 2,000 |
| 2006/07/11 | 489 | 489 | 488 | 488 | 2,000 |
| 2006/07/05 | 498 | 500 | 493 | 493 | 9,000 |
| 2006/07/04 | 520 | 525 | 494 | 498 | 39,000 |
| 2006/07/03 | 512 | 515 | 512 | 515 | 2,000 |
| 2006/06/30 | 499 | 510 | 499 | 510 | 7,000 |
| 2006/06/29 | 495 | 495 | 495 | 495 | 1,000 |
| 2006/06/28 | 486 | 489 | 486 | 489 | 7,000 |
| 2006/06/27 | 485 | 485 | 483 | 483 | 2,000 |
| 2006/06/26 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/06/23 | 487 | 489 | 485 | 489 | 4,000 |
| 2006/06/22 | 486 | 486 | 480 | 480 | 9,000 |
| 2006/06/21 | 499 | 499 | 499 | 499 | 1,000 |
| 2006/06/20 | 494 | 494 | 494 | 494 | 2,000 |
| 2006/06/19 | 495 | 495 | 495 | 495 | 3,000 |
| 2006/06/16 | 502 | 502 | 492 | 500 | 13,000 |
| 2006/06/15 | 482 | 495 | 480 | 485 | 10,000 |
| 2006/06/14 | 477 | 480 | 477 | 480 | 2,000 |
| 2006/06/13 | 473 | 474 | 473 | 474 | 2,000 |
| 2006/06/12 | 469 | 469 | 469 | 469 | 1,000 |
| 2006/06/09 | 480 | 480 | 465 | 465 | 3,000 |
| 2006/06/08 | 460 | 460 | 450 | 450 | 6,000 |
| 2006/06/07 | 465 | 470 | 462 | 462 | 11,000 |
| 2006/06/06 | 472 | 472 | 461 | 461 | 5,000 |
| 2006/06/05 | 481 | 481 | 476 | 476 | 8,000 |
| 2006/06/02 | 488 | 490 | 470 | 480 | 13,000 |
| 2006/06/01 | 508 | 520 | 507 | 520 | 10,000 |
| 2006/05/31 | 522 | 522 | 504 | 507 | 12,000 |
| 2006/05/30 | 525 | 526 | 525 | 525 | 5,000 |
| 2006/05/29 | 530 | 530 | 530 | 530 | 19,000 |
| 2006/05/26 | 535 | 554 | 535 | 537 | 9,000 |
| 2006/05/25 | 550 | 550 | 533 | 533 | 12,000 |
| 2006/05/23 | 537 | 567 | 537 | 567 | 12,000 |
| 2006/05/22 | 570 | 570 | 565 | 565 | 5,000 |
| 2006/05/19 | 549 | 565 | 549 | 565 | 4,000 |
| 2006/05/18 | 560 | 560 | 549 | 550 | 16,000 |
| 2006/05/17 | 555 | 575 | 555 | 560 | 10,000 |
| 2006/05/16 | 577 | 577 | 555 | 555 | 15,000 |
| 2006/05/15 | 581 | 581 | 576 | 580 | 6,000 |
| 2006/05/12 | 581 | 587 | 580 | 587 | 11,000 |
| 2006/05/11 | 583 | 585 | 583 | 584 | 4,000 |
| 2006/05/10 | 603 | 603 | 585 | 585 | 7,000 |
| 2006/05/08 | 609 | 609 | 605 | 605 | 2,000 |
| 2006/05/02 | 586 | 592 | 582 | 592 | 8,000 |
| 2006/05/01 | 586 | 586 | 586 | 586 | 1,000 |
| 2006/04/28 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/04/27 | 593 | 593 | 593 | 593 | 2,000 |
| 2006/04/26 | 593 | 593 | 593 | 593 | 1,000 |
| 2006/04/25 | 585 | 585 | 582 | 582 | 3,000 |
| 2006/04/24 | 600 | 600 | 585 | 585 | 3,000 |
| 2006/04/21 | 598 | 608 | 595 | 595 | 5,000 |
| 2006/04/20 | 596 | 597 | 589 | 592 | 19,000 |
| 2006/04/19 | 610 | 610 | 595 | 595 | 8,000 |
| 2006/04/18 | 600 | 600 | 596 | 596 | 3,000 |
| 2006/04/17 | 601 | 601 | 595 | 595 | 12,000 |
| 2006/04/14 | 606 | 606 | 602 | 602 | 4,000 |
| 2006/04/13 | 611 | 611 | 600 | 609 | 33,000 |
| 2006/04/12 | 617 | 617 | 608 | 608 | 8,000 |
| 2006/04/11 | 622 | 622 | 609 | 611 | 18,000 |
| 2006/04/10 | 630 | 630 | 621 | 621 | 4,000 |
| 2006/04/07 | 629 | 629 | 625 | 628 | 5,000 |
| 2006/04/06 | 630 | 630 | 620 | 620 | 27,000 |
| 2006/04/05 | 625 | 648 | 625 | 625 | 27,000 |
| 2006/04/04 | 611 | 624 | 611 | 620 | 21,000 |
| 2006/04/03 | 610 | 610 | 603 | 610 | 14,000 |
| 2006/03/31 | 605 | 613 | 602 | 610 | 10,000 |
| 2006/03/30 | 615 | 615 | 610 | 610 | 10,000 |
| 2006/03/29 | 600 | 613 | 600 | 613 | 2,000 |
| 2006/03/28 | 595 | 595 | 595 | 595 | 5,000 |
| 2006/03/27 | 613 | 614 | 612 | 612 | 19,000 |
| 2006/03/24 | 609 | 610 | 600 | 610 | 20,000 |
| 2006/03/23 | 612 | 612 | 609 | 609 | 8,000 |
| 2006/03/22 | 617 | 617 | 610 | 610 | 2,000 |
| 2006/03/20 | 612 | 612 | 610 | 610 | 4,000 |
| 2006/03/17 | 601 | 601 | 599 | 600 | 7,000 |
| 2006/03/16 | 600 | 608 | 600 | 608 | 6,000 |
| 2006/03/15 | 605 | 619 | 605 | 619 | 13,000 |
| 2006/03/14 | 606 | 606 | 605 | 605 | 3,000 |
| 2006/03/13 | 605 | 605 | 596 | 596 | 5,000 |
| 2006/03/10 | 594 | 594 | 594 | 594 | 3,000 |
| 2006/03/09 | 600 | 609 | 600 | 609 | 7,000 |
| 2006/03/08 | 610 | 610 | 600 | 600 | 4,000 |
| 2006/03/07 | 610 | 610 | 610 | 610 | 3,000 |
| 2006/03/06 | 602 | 610 | 601 | 610 | 5,000 |
| 2006/03/03 | 626 | 626 | 620 | 620 | 4,000 |
| 2006/03/02 | 629 | 635 | 625 | 626 | 13,000 |
| 2006/03/01 | 625 | 625 | 612 | 620 | 13,000 |
| 2006/02/28 | 616 | 635 | 616 | 630 | 13,000 |
| 2006/02/27 | 625 | 634 | 618 | 618 | 10,000 |
| 2006/02/24 | 590 | 615 | 590 | 615 | 7,000 |
| 2006/02/23 | 580 | 600 | 580 | 600 | 5,000 |
| 2006/02/22 | 583 | 583 | 580 | 580 | 4,000 |
| 2006/02/21 | 580 | 595 | 580 | 595 | 18,000 |
| 2006/02/20 | 580 | 590 | 571 | 590 | 22,000 |
| 2006/02/17 | 609 | 609 | 596 | 596 | 9,000 |
| 2006/02/16 | 622 | 622 | 601 | 606 | 5,000 |
| 2006/02/15 | 624 | 624 | 612 | 612 | 11,000 |
| 2006/02/14 | 626 | 626 | 601 | 615 | 24,000 |
| 2006/02/13 | 613 | 614 | 602 | 605 | 18,000 |
| 2006/02/10 | 640 | 640 | 621 | 621 | 5,000 |
| 2006/02/09 | 644 | 644 | 635 | 643 | 5,000 |
| 2006/02/08 | 641 | 641 | 636 | 636 | 8,000 |
| 2006/02/07 | 640 | 645 | 640 | 645 | 12,000 |
| 2006/02/06 | 670 | 670 | 646 | 667 | 13,000 |
| 2006/02/03 | 654 | 670 | 646 | 665 | 25,000 |
| 2006/02/02 | 645 | 664 | 645 | 655 | 23,000 |
| 2006/02/01 | 650 | 654 | 639 | 639 | 8,000 |
| 2006/01/31 | 640 | 654 | 638 | 650 | 26,000 |
| 2006/01/30 | 646 | 646 | 635 | 640 | 30,000 |
| 2006/01/27 | 635 | 647 | 631 | 631 | 9,000 |
| 2006/01/26 | 639 | 640 | 620 | 620 | 13,000 |
| 2006/01/25 | 617 | 633 | 616 | 633 | 13,000 |
| 2006/01/24 | 590 | 619 | 590 | 619 | 22,000 |
| 2006/01/23 | 590 | 600 | 587 | 590 | 32,000 |
| 2006/01/20 | 606 | 624 | 605 | 605 | 51,000 |
| 2006/01/19 | 579 | 610 | 579 | 599 | 76,000 |
| 2006/01/18 | 610 | 631 | 581 | 620 | 94,000 |
| 2006/01/17 | 647 | 647 | 625 | 627 | 72,000 |
| 2006/01/16 | 676 | 676 | 660 | 660 | 37,000 |
| 2006/01/13 | 679 | 679 | 675 | 675 | 13,000 |
| 2006/01/12 | 676 | 681 | 670 | 675 | 11,000 |
| 2006/01/11 | 676 | 681 | 666 | 666 | 36,000 |
| 2006/01/10 | 679 | 679 | 662 | 675 | 20,000 |
| 2006/01/06 | 643 | 659 | 643 | 659 | 33,000 |
| 2006/01/05 | 653 | 653 | 637 | 637 | 12,000 |
| 2006/01/04 | 659 | 659 | 638 | 640 | 14,000 |