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 |
---|---|---|---|---|---|
2008/12/29 | 100 | 102 | 100 | 102 | 3,000 |
2008/12/26 | 100 | 100 | 100 | 100 | 3,000 |
2008/12/25 | 100 | 100 | 100 | 100 | 2,000 |
2008/12/24 | 92 | 97 | 92 | 97 | 6,000 |
2008/12/22 | 105 | 105 | 105 | 105 | 4,000 |
2008/12/18 | 85 | 88 | 85 | 86 | 9,000 |
2008/12/17 | 96 | 96 | 82 | 92 | 8,000 |
2008/12/12 | 105 | 105 | 105 | 105 | 1,000 |
2008/12/11 | 104 | 104 | 104 | 104 | 1,000 |
2008/12/10 | 102 | 103 | 102 | 103 | 2,000 |
2008/12/03 | 100 | 103 | 100 | 103 | 5,000 |
2008/12/02 | 102 | 102 | 102 | 102 | 1,000 |
2008/12/01 | 101 | 102 | 101 | 102 | 2,000 |
2008/11/27 | 100 | 102 | 100 | 100 | 8,000 |
2008/11/25 | 115 | 115 | 115 | 115 | 2,000 |
2008/11/10 | 112 | 112 | 112 | 112 | 4,000 |
2008/11/07 | 115 | 115 | 115 | 115 | 3,000 |
2008/11/06 | 104 | 109 | 104 | 109 | 2,000 |
2008/11/05 | 102 | 102 | 102 | 102 | 1,000 |
2008/11/04 | 103 | 103 | 103 | 103 | 1,000 |
2008/10/30 | 113 | 116 | 113 | 113 | 6,000 |
2008/10/28 | 95 | 95 | 95 | 95 | 4,000 |
2008/10/27 | 101 | 105 | 95 | 95 | 6,000 |
2008/10/24 | 98 | 98 | 97 | 97 | 2,000 |
2008/10/23 | 96 | 96 | 95 | 95 | 3,000 |
2008/10/21 | 100 | 101 | 96 | 96 | 6,000 |
2008/10/20 | 93 | 93 | 90 | 90 | 14,000 |
2008/10/17 | 98 | 98 | 95 | 95 | 3,000 |
2008/10/16 | 93 | 93 | 93 | 93 | 2,000 |
2008/10/15 | 93 | 108 | 90 | 90 | 26,000 |
2008/10/14 | 98 | 98 | 98 | 98 | 3,000 |
2008/10/10 | 85 | 88 | 85 | 88 | 3,000 |
2008/10/09 | 90 | 92 | 90 | 90 | 4,000 |
2008/10/08 | 90 | 95 | 89 | 90 | 20,000 |
2008/10/07 | 108 | 108 | 90 | 91 | 84,000 |
2008/10/06 | 123 | 123 | 118 | 119 | 5,000 |
2008/10/03 | 130 | 130 | 127 | 128 | 10,000 |
2008/10/02 | 134 | 138 | 130 | 130 | 9,000 |
2008/10/01 | 134 | 134 | 134 | 134 | 2,000 |
2008/09/30 | 136 | 136 | 131 | 131 | 6,000 |
2008/09/29 | 136 | 138 | 136 | 138 | 4,000 |
2008/09/25 | 139 | 140 | 139 | 140 | 4,000 |
2008/09/24 | 139 | 139 | 134 | 134 | 7,000 |
2008/09/22 | 138 | 138 | 138 | 138 | 1,000 |
2008/09/19 | 139 | 139 | 138 | 138 | 2,000 |
2008/09/18 | 137 | 140 | 137 | 140 | 2,000 |
2008/09/17 | 134 | 139 | 134 | 139 | 11,000 |
2008/09/16 | 139 | 139 | 139 | 139 | 1,000 |
2008/09/12 | 141 | 141 | 141 | 141 | 1,000 |
2008/09/10 | 139 | 139 | 139 | 139 | 2,000 |
2008/09/05 | 138 | 138 | 138 | 138 | 1,000 |
2008/09/04 | 145 | 145 | 143 | 143 | 6,000 |
2008/09/02 | 150 | 150 | 145 | 145 | 5,000 |
2008/09/01 | 150 | 150 | 150 | 150 | 1,000 |
2008/08/28 | 150 | 150 | 150 | 150 | 2,000 |
2008/08/26 | 150 | 150 | 150 | 150 | 1,000 |
2008/08/25 | 155 | 155 | 155 | 155 | 2,000 |
2008/08/22 | 151 | 151 | 150 | 150 | 3,000 |
2008/08/15 | 157 | 157 | 157 | 157 | 1,000 |
2008/08/13 | 158 | 158 | 157 | 157 | 3,000 |
2008/08/12 | 158 | 158 | 158 | 158 | 2,000 |
2008/08/11 | 156 | 166 | 156 | 166 | 3,000 |
2008/08/08 | 152 | 155 | 151 | 155 | 5,000 |
2008/08/07 | 155 | 155 | 155 | 155 | 1,000 |
2008/08/06 | 155 | 155 | 155 | 155 | 1,000 |
2008/08/01 | 155 | 155 | 155 | 155 | 7,000 |
2008/07/30 | 155 | 155 | 155 | 155 | 1,000 |
2008/07/29 | 158 | 158 | 158 | 158 | 2,000 |
2008/07/28 | 162 | 164 | 161 | 161 | 5,000 |
2008/07/25 | 171 | 171 | 163 | 169 | 13,000 |
2008/07/24 | 167 | 172 | 167 | 172 | 6,000 |
2008/07/23 | 167 | 172 | 167 | 172 | 6,000 |
2008/07/22 | 165 | 173 | 165 | 173 | 6,000 |
2008/07/18 | 168 | 176 | 164 | 164 | 9,000 |
2008/07/17 | 172 | 177 | 172 | 177 | 6,000 |
2008/07/16 | 171 | 182 | 171 | 181 | 6,000 |
2008/07/15 | 172 | 172 | 167 | 171 | 9,000 |
2008/07/14 | 168 | 173 | 168 | 173 | 4,000 |
2008/07/09 | 165 | 165 | 165 | 165 | 5,000 |
2008/07/08 | 161 | 161 | 161 | 161 | 2,000 |
2008/07/03 | 162 | 162 | 162 | 162 | 1,000 |
2008/07/01 | 161 | 161 | 161 | 161 | 1,000 |
2008/06/25 | 164 | 164 | 164 | 164 | 1,000 |
2008/06/24 | 161 | 164 | 161 | 164 | 2,000 |
2008/06/23 | 161 | 161 | 161 | 161 | 8,000 |
2008/06/20 | 171 | 171 | 159 | 164 | 28,000 |
2008/06/19 | 173 | 175 | 173 | 175 | 6,000 |
2008/06/18 | 171 | 177 | 171 | 175 | 8,000 |
2008/06/17 | 170 | 178 | 170 | 178 | 6,000 |
2008/06/16 | 173 | 179 | 173 | 174 | 7,000 |
2008/06/13 | 175 | 180 | 170 | 175 | 8,000 |
2008/06/12 | 178 | 183 | 178 | 182 | 4,000 |
2008/06/11 | 171 | 179 | 165 | 175 | 9,000 |
2008/06/10 | 169 | 182 | 167 | 182 | 6,000 |
2008/06/09 | 170 | 174 | 167 | 174 | 7,000 |
2008/06/06 | 171 | 177 | 171 | 175 | 9,000 |
2008/06/05 | 174 | 179 | 174 | 179 | 6,000 |
2008/06/04 | 175 | 185 | 175 | 179 | 16,000 |
2008/06/03 | 191 | 191 | 180 | 180 | 9,000 |
2008/06/02 | 166 | 193 | 166 | 193 | 15,000 |
2008/05/30 | 163 | 163 | 160 | 160 | 3,000 |
2008/05/26 | 169 | 169 | 169 | 169 | 2,000 |
2008/05/21 | 165 | 165 | 165 | 165 | 1,000 |
2008/05/20 | 162 | 162 | 162 | 162 | 1,000 |
2008/05/19 | 165 | 165 | 165 | 165 | 1,000 |
2008/05/16 | 170 | 170 | 170 | 170 | 1,000 |
2008/05/14 | 179 | 179 | 179 | 179 | 2,000 |
2008/05/13 | 169 | 179 | 169 | 179 | 4,000 |
2008/05/12 | 175 | 175 | 174 | 174 | 2,000 |
2008/05/09 | 181 | 181 | 181 | 181 | 2,000 |
2008/05/08 | 180 | 181 | 180 | 181 | 3,000 |
2008/05/07 | 175 | 179 | 175 | 179 | 2,000 |
2008/05/01 | 172 | 177 | 172 | 177 | 5,000 |
2008/04/28 | 172 | 172 | 172 | 172 | 1,000 |
2008/04/25 | 172 | 172 | 172 | 172 | 6,000 |
2008/04/24 | 165 | 165 | 165 | 165 | 1,000 |
2008/04/23 | 160 | 170 | 160 | 170 | 3,000 |
2008/04/22 | 165 | 170 | 165 | 170 | 9,000 |
2008/04/18 | 155 | 160 | 155 | 160 | 5,000 |
2008/04/17 | 152 | 152 | 152 | 152 | 2,000 |
2008/04/15 | 150 | 150 | 148 | 148 | 12,000 |
2008/04/11 | 160 | 160 | 160 | 160 | 3,000 |
2008/04/10 | 153 | 162 | 153 | 162 | 10,000 |
2008/04/07 | 158 | 158 | 147 | 153 | 7,000 |
2008/04/02 | 159 | 159 | 159 | 159 | 1,000 |
2008/04/01 | 161 | 161 | 157 | 160 | 9,000 |
2008/03/25 | 162 | 165 | 162 | 165 | 6,000 |
2008/03/24 | 162 | 162 | 160 | 160 | 8,000 |
2008/03/21 | 156 | 162 | 156 | 162 | 2,000 |
2008/03/19 | 160 | 161 | 160 | 161 | 7,000 |
2008/03/17 | 164 | 164 | 155 | 156 | 5,000 |
2008/03/14 | 160 | 160 | 160 | 160 | 2,000 |
2008/03/12 | 160 | 165 | 160 | 165 | 4,000 |
2008/03/11 | 165 | 166 | 160 | 160 | 7,000 |
2008/03/10 | 165 | 165 | 162 | 162 | 6,000 |
2008/03/03 | 165 | 171 | 164 | 171 | 5,000 |
2008/02/28 | 175 | 175 | 164 | 164 | 25,000 |
2008/02/26 | 175 | 175 | 175 | 175 | 1,000 |
2008/02/25 | 172 | 175 | 172 | 175 | 4,000 |
2008/02/22 | 167 | 167 | 167 | 167 | 3,000 |
2008/02/18 | 162 | 165 | 162 | 165 | 2,000 |
2008/02/15 | 166 | 166 | 165 | 165 | 2,000 |
2008/02/14 | 172 | 173 | 166 | 166 | 7,000 |
2008/02/13 | 172 | 172 | 172 | 172 | 1,000 |
2008/02/12 | 173 | 173 | 173 | 173 | 1,000 |
2008/02/08 | 166 | 166 | 165 | 165 | 4,000 |
2008/02/07 | 171 | 171 | 171 | 171 | 1,000 |
2008/01/28 | 171 | 171 | 170 | 170 | 3,000 |
2008/01/25 | 166 | 166 | 166 | 166 | 3,000 |
2008/01/23 | 152 | 152 | 152 | 152 | 1,000 |
2008/01/22 | 152 | 153 | 152 | 152 | 4,000 |
2008/01/21 | 160 | 160 | 160 | 160 | 1,000 |
2008/01/18 | 163 | 163 | 163 | 163 | 1,000 |
2008/01/17 | 150 | 155 | 150 | 155 | 13,000 |
2008/01/16 | 160 | 160 | 151 | 155 | 14,000 |
2008/01/15 | 163 | 168 | 163 | 168 | 2,000 |
2008/01/11 | 166 | 166 | 163 | 165 | 14,000 |
2008/01/10 | 165 | 166 | 165 | 166 | 5,000 |
2008/01/09 | 170 | 170 | 163 | 170 | 10,000 |
2008/01/08 | 178 | 178 | 172 | 172 | 9,000 |
2008/01/07 | 183 | 183 | 181 | 182 | 15,000 |
2008/01/04 | 189 | 189 | 189 | 189 | 1,000 |