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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,135 | 1,142 | 1,128 | 1,132 | 11,300 |
| 2006/12/28 | 1,114 | 1,143 | 1,114 | 1,136 | 39,100 |
| 2006/12/27 | 1,096 | 1,114 | 1,092 | 1,109 | 34,100 |
| 2006/12/26 | 1,086 | 1,095 | 1,085 | 1,095 | 26,300 |
| 2006/12/25 | 1,090 | 1,093 | 1,085 | 1,086 | 23,500 |
| 2006/12/22 | 1,086 | 1,095 | 1,082 | 1,085 | 17,300 |
| 2006/12/21 | 1,091 | 1,093 | 1,085 | 1,092 | 11,800 |
| 2006/12/20 | 1,087 | 1,094 | 1,085 | 1,092 | 14,500 |
| 2006/12/19 | 1,076 | 1,086 | 1,076 | 1,076 | 12,100 |
| 2006/12/18 | 1,080 | 1,086 | 1,072 | 1,076 | 18,300 |
| 2006/12/15 | 1,092 | 1,092 | 1,085 | 1,086 | 13,800 |
| 2006/12/14 | 1,088 | 1,092 | 1,085 | 1,092 | 8,000 |
| 2006/12/13 | 1,089 | 1,091 | 1,083 | 1,089 | 8,300 |
| 2006/12/12 | 1,084 | 1,089 | 1,078 | 1,089 | 5,200 |
| 2006/12/11 | 1,088 | 1,090 | 1,080 | 1,084 | 7,600 |
| 2006/12/08 | 1,095 | 1,098 | 1,085 | 1,085 | 13,200 |
| 2006/12/07 | 1,080 | 1,094 | 1,080 | 1,092 | 9,400 |
| 2006/12/06 | 1,093 | 1,094 | 1,089 | 1,093 | 4,900 |
| 2006/12/05 | 1,095 | 1,095 | 1,084 | 1,094 | 5,800 |
| 2006/12/04 | 1,089 | 1,093 | 1,086 | 1,088 | 3,500 |
| 2006/12/01 | 1,090 | 1,092 | 1,085 | 1,089 | 6,400 |
| 2006/11/30 | 1,076 | 1,085 | 1,070 | 1,081 | 8,500 |
| 2006/11/29 | 1,073 | 1,076 | 1,057 | 1,076 | 3,300 |
| 2006/11/28 | 1,058 | 1,059 | 1,056 | 1,057 | 10,800 |
| 2006/11/27 | 1,063 | 1,073 | 1,058 | 1,064 | 12,100 |
| 2006/11/24 | 1,080 | 1,080 | 1,061 | 1,064 | 10,400 |
| 2006/11/22 | 1,043 | 1,069 | 1,031 | 1,068 | 11,200 |
| 2006/11/21 | 1,040 | 1,045 | 1,035 | 1,043 | 19,700 |
| 2006/11/20 | 1,070 | 1,070 | 1,045 | 1,045 | 15,800 |
| 2006/11/17 | 1,076 | 1,080 | 1,068 | 1,070 | 9,700 |
| 2006/11/16 | 1,097 | 1,097 | 1,080 | 1,080 | 7,500 |
| 2006/11/15 | 1,089 | 1,090 | 1,071 | 1,087 | 9,500 |
| 2006/11/14 | 1,075 | 1,086 | 1,068 | 1,085 | 9,800 |
| 2006/11/13 | 1,089 | 1,089 | 1,073 | 1,075 | 7,400 |
| 2006/11/10 | 1,089 | 1,089 | 1,084 | 1,088 | 5,600 |
| 2006/11/09 | 1,095 | 1,095 | 1,084 | 1,093 | 7,100 |
| 2006/11/08 | 1,094 | 1,099 | 1,086 | 1,090 | 6,700 |
| 2006/11/07 | 1,099 | 1,102 | 1,093 | 1,097 | 11,200 |
| 2006/11/06 | 1,099 | 1,099 | 1,083 | 1,095 | 7,400 |
| 2006/11/02 | 1,096 | 1,100 | 1,093 | 1,098 | 8,800 |
| 2006/11/01 | 1,088 | 1,097 | 1,083 | 1,091 | 7,300 |
| 2006/10/31 | 1,090 | 1,099 | 1,087 | 1,088 | 18,000 |
| 2006/10/30 | 1,090 | 1,093 | 1,071 | 1,071 | 13,900 |
| 2006/10/27 | 1,096 | 1,098 | 1,085 | 1,086 | 10,700 |
| 2006/10/26 | 1,080 | 1,102 | 1,075 | 1,099 | 35,500 |
| 2006/10/25 | 1,090 | 1,092 | 1,070 | 1,083 | 12,000 |
| 2006/10/24 | 1,072 | 1,085 | 1,072 | 1,085 | 13,200 |
| 2006/10/23 | 1,075 | 1,077 | 1,070 | 1,071 | 10,900 |
| 2006/10/20 | 1,071 | 1,075 | 1,063 | 1,074 | 6,600 |
| 2006/10/19 | 1,069 | 1,079 | 1,058 | 1,070 | 20,700 |
| 2006/10/18 | 1,068 | 1,070 | 1,055 | 1,068 | 12,000 |
| 2006/10/17 | 1,054 | 1,074 | 1,054 | 1,065 | 13,600 |
| 2006/10/16 | 1,040 | 1,065 | 1,036 | 1,052 | 19,500 |
| 2006/10/13 | 1,059 | 1,059 | 1,044 | 1,050 | 21,000 |
| 2006/10/12 | 1,043 | 1,063 | 1,042 | 1,044 | 13,300 |
| 2006/10/11 | 1,051 | 1,068 | 1,045 | 1,045 | 14,100 |
| 2006/10/10 | 1,071 | 1,080 | 1,053 | 1,064 | 13,300 |
| 2006/10/06 | 1,085 | 1,085 | 1,075 | 1,078 | 3,900 |
| 2006/10/05 | 1,090 | 1,090 | 1,071 | 1,085 | 7,400 |
| 2006/10/04 | 1,085 | 1,085 | 1,069 | 1,070 | 8,000 |
| 2006/10/03 | 1,086 | 1,086 | 1,075 | 1,086 | 5,000 |
| 2006/10/02 | 1,089 | 1,094 | 1,085 | 1,086 | 10,200 |
| 2006/09/29 | 1,090 | 1,090 | 1,085 | 1,085 | 7,900 |
| 2006/09/28 | 1,089 | 1,090 | 1,078 | 1,089 | 8,100 |
| 2006/09/27 | 1,090 | 1,093 | 1,081 | 1,088 | 24,000 |
| 2006/09/26 | 1,090 | 1,098 | 1,089 | 1,090 | 11,100 |
| 2006/09/25 | 1,093 | 1,100 | 1,089 | 1,100 | 39,800 |
| 2006/09/22 | 1,090 | 1,093 | 1,084 | 1,093 | 11,400 |
| 2006/09/21 | 1,089 | 1,095 | 1,085 | 1,091 | 11,400 |
| 2006/09/20 | 1,087 | 1,089 | 1,074 | 1,079 | 12,900 |
| 2006/09/19 | 1,074 | 1,094 | 1,074 | 1,084 | 11,600 |
| 2006/09/15 | 1,070 | 1,070 | 1,060 | 1,068 | 8,300 |
| 2006/09/14 | 1,058 | 1,070 | 1,050 | 1,070 | 20,600 |
| 2006/09/13 | 1,080 | 1,089 | 1,062 | 1,062 | 21,100 |
| 2006/09/12 | 1,090 | 1,090 | 1,069 | 1,077 | 21,800 |
| 2006/09/11 | 1,096 | 1,096 | 1,079 | 1,085 | 13,600 |
| 2006/09/08 | 1,089 | 1,089 | 1,079 | 1,079 | 19,200 |
| 2006/09/07 | 1,090 | 1,090 | 1,080 | 1,081 | 11,300 |
| 2006/09/06 | 1,100 | 1,100 | 1,086 | 1,090 | 27,600 |
| 2006/09/05 | 1,106 | 1,106 | 1,092 | 1,100 | 23,900 |
| 2006/09/04 | 1,096 | 1,100 | 1,091 | 1,098 | 25,500 |
| 2006/09/01 | 1,104 | 1,104 | 1,061 | 1,081 | 59,300 |
| 2006/08/31 | 1,108 | 1,134 | 1,100 | 1,112 | 120,900 |
| 2006/08/30 | 1,121 | 1,139 | 1,121 | 1,128 | 180,600 |
| 2006/08/29 | 1,130 | 1,135 | 1,127 | 1,135 | 90,600 |
| 2006/08/28 | 1,127 | 1,131 | 1,120 | 1,129 | 53,000 |
| 2006/08/25 | 1,120 | 1,125 | 1,115 | 1,124 | 48,700 |
| 2006/08/24 | 1,119 | 1,122 | 1,115 | 1,122 | 21,600 |
| 2006/08/23 | 1,117 | 1,121 | 1,115 | 1,120 | 21,600 |
| 2006/08/22 | 1,118 | 1,123 | 1,111 | 1,117 | 21,000 |
| 2006/08/21 | 1,111 | 1,120 | 1,105 | 1,117 | 29,000 |
| 2006/08/18 | 1,100 | 1,110 | 1,090 | 1,110 | 31,500 |
| 2006/08/17 | 1,084 | 1,105 | 1,084 | 1,100 | 47,200 |
| 2006/08/16 | 1,091 | 1,099 | 1,083 | 1,083 | 16,700 |
| 2006/08/15 | 1,092 | 1,115 | 1,076 | 1,085 | 51,400 |
| 2006/08/14 | 1,083 | 1,090 | 1,074 | 1,090 | 15,600 |
| 2006/08/11 | 1,070 | 1,085 | 1,064 | 1,078 | 20,500 |
| 2006/08/10 | 1,064 | 1,077 | 1,063 | 1,069 | 10,400 |
| 2006/08/09 | 1,059 | 1,070 | 1,059 | 1,067 | 8,800 |
| 2006/08/08 | 1,065 | 1,076 | 1,045 | 1,065 | 15,700 |
| 2006/08/07 | 1,072 | 1,086 | 1,060 | 1,065 | 32,700 |
| 2006/08/04 | 1,042 | 1,064 | 1,042 | 1,060 | 8,800 |
| 2006/08/03 | 1,055 | 1,069 | 1,040 | 1,055 | 21,400 |
| 2006/08/02 | 1,050 | 1,059 | 1,043 | 1,057 | 14,000 |
| 2006/08/01 | 1,056 | 1,068 | 1,051 | 1,054 | 22,700 |
| 2006/07/31 | 1,089 | 1,089 | 1,042 | 1,075 | 18,700 |
| 2006/07/28 | 1,056 | 1,076 | 1,055 | 1,076 | 15,000 |
| 2006/07/27 | 1,050 | 1,068 | 1,043 | 1,050 | 18,300 |
| 2006/07/26 | 1,082 | 1,090 | 1,039 | 1,052 | 37,000 |
| 2006/07/25 | 1,099 | 1,106 | 1,080 | 1,085 | 39,900 |
| 2006/07/24 | 1,100 | 1,100 | 1,066 | 1,100 | 97,400 |
| 2006/07/21 | 1,040 | 1,078 | 1,039 | 1,067 | 79,000 |
| 2006/07/20 | 1,020 | 1,020 | 992 | 1,001 | 58,800 |
| 2006/07/19 | 1,020 | 1,020 | 991 | 1,000 | 49,200 |
| 2006/07/18 | 1,055 | 1,065 | 1,020 | 1,020 | 25,600 |
| 2006/07/14 | 1,040 | 1,064 | 1,040 | 1,045 | 13,300 |
| 2006/07/13 | 1,074 | 1,080 | 1,030 | 1,060 | 33,200 |
| 2006/07/12 | 1,088 | 1,100 | 1,079 | 1,087 | 13,600 |
| 2006/07/11 | 1,115 | 1,119 | 1,091 | 1,100 | 16,700 |
| 2006/07/10 | 1,088 | 1,101 | 1,081 | 1,101 | 16,400 |
| 2006/07/07 | 1,090 | 1,139 | 1,088 | 1,109 | 30,900 |
| 2006/07/06 | 1,085 | 1,097 | 1,082 | 1,088 | 20,100 |
| 2006/07/05 | 1,110 | 1,115 | 1,090 | 1,090 | 46,700 |
| 2006/07/04 | 1,145 | 1,145 | 1,113 | 1,129 | 43,000 |
| 2006/07/03 | 1,138 | 1,147 | 1,134 | 1,145 | 24,400 |
| 2006/06/30 | 1,136 | 1,150 | 1,130 | 1,132 | 49,700 |
| 2006/06/29 | 1,124 | 1,135 | 1,120 | 1,122 | 30,300 |
| 2006/06/28 | 1,109 | 1,134 | 1,090 | 1,124 | 50,500 |
| 2006/06/27 | 1,110 | 1,143 | 1,100 | 1,120 | 86,700 |
| 2006/06/26 | 1,080 | 1,096 | 1,075 | 1,090 | 45,300 |
| 2006/06/23 | 1,050 | 1,078 | 1,049 | 1,078 | 44,000 |
| 2006/06/22 | 1,030 | 1,044 | 1,030 | 1,042 | 20,100 |
| 2006/06/21 | 1,023 | 1,030 | 1,020 | 1,030 | 22,300 |
| 2006/06/20 | 1,025 | 1,025 | 1,009 | 1,018 | 15,400 |
| 2006/06/19 | 1,000 | 1,020 | 990 | 1,005 | 25,500 |
| 2006/06/16 | 990 | 1,030 | 987 | 990 | 24,500 |
| 2006/06/15 | 980 | 982 | 971 | 971 | 16,900 |
| 2006/06/14 | 960 | 982 | 960 | 980 | 17,000 |
| 2006/06/13 | 980 | 991 | 973 | 988 | 9,200 |
| 2006/06/12 | 980 | 1,000 | 977 | 983 | 29,900 |
| 2006/06/09 | 948 | 991 | 948 | 990 | 24,700 |
| 2006/06/08 | 957 | 964 | 940 | 958 | 29,900 |
| 2006/06/07 | 1,010 | 1,010 | 971 | 978 | 38,600 |
| 2006/06/06 | 1,015 | 1,020 | 1,001 | 1,006 | 17,400 |
| 2006/06/05 | 1,016 | 1,035 | 995 | 1,035 | 41,900 |
| 2006/06/02 | 1,011 | 1,030 | 967 | 1,001 | 49,300 |
| 2006/06/01 | 1,057 | 1,058 | 1,018 | 1,018 | 19,300 |
| 2006/05/31 | 1,035 | 1,039 | 1,026 | 1,037 | 17,300 |
| 2006/05/30 | 1,060 | 1,078 | 1,050 | 1,064 | 7,500 |
| 2006/05/29 | 1,067 | 1,083 | 1,040 | 1,083 | 37,200 |
| 2006/05/26 | 1,079 | 1,085 | 1,055 | 1,069 | 28,600 |
| 2006/05/25 | 1,092 | 1,092 | 1,060 | 1,089 | 16,700 |
| 2006/05/24 | 1,091 | 1,098 | 1,070 | 1,086 | 18,400 |
| 2006/05/23 | 1,102 | 1,102 | 1,074 | 1,089 | 17,300 |
| 2006/05/22 | 1,104 | 1,110 | 1,085 | 1,091 | 37,000 |
| 2006/05/19 | 1,036 | 1,098 | 1,035 | 1,098 | 32,400 |
| 2006/05/18 | 1,070 | 1,070 | 1,039 | 1,048 | 34,800 |
| 2006/05/17 | 1,071 | 1,099 | 1,066 | 1,091 | 32,100 |
| 2006/05/16 | 1,100 | 1,110 | 1,088 | 1,089 | 32,900 |
| 2006/05/15 | 1,108 | 1,108 | 1,091 | 1,100 | 33,900 |
| 2006/05/12 | 1,099 | 1,110 | 1,088 | 1,110 | 52,400 |
| 2006/05/11 | 1,070 | 1,120 | 1,070 | 1,110 | 72,400 |
| 2006/05/10 | 1,100 | 1,110 | 1,067 | 1,080 | 41,800 |
| 2006/05/09 | 1,070 | 1,120 | 1,067 | 1,115 | 93,800 |
| 2006/05/08 | 1,020 | 1,060 | 1,012 | 1,060 | 69,800 |
| 2006/05/02 | 1,018 | 1,025 | 1,000 | 1,015 | 43,200 |
| 2006/05/01 | 1,020 | 1,025 | 1,018 | 1,019 | 39,300 |
| 2006/04/28 | 1,018 | 1,020 | 1,012 | 1,016 | 32,300 |
| 2006/04/27 | 1,020 | 1,025 | 1,011 | 1,018 | 66,000 |
| 2006/04/26 | 995 | 1,025 | 994 | 1,020 | 88,800 |
| 2006/04/25 | 980 | 988 | 970 | 983 | 15,200 |
| 2006/04/24 | 994 | 994 | 950 | 950 | 32,900 |
| 2006/04/21 | 1,000 | 1,000 | 987 | 987 | 25,700 |
| 2006/04/20 | 992 | 998 | 989 | 998 | 36,300 |
| 2006/04/19 | 990 | 1,002 | 984 | 986 | 39,200 |
| 2006/04/18 | 980 | 993 | 980 | 989 | 12,400 |
| 2006/04/17 | 998 | 1,000 | 980 | 990 | 38,400 |
| 2006/04/14 | 1,000 | 1,019 | 996 | 1,001 | 102,900 |
| 2006/04/13 | 970 | 988 | 960 | 982 | 38,900 |
| 2006/04/12 | 968 | 973 | 966 | 968 | 7,800 |
| 2006/04/11 | 963 | 975 | 963 | 975 | 26,900 |
| 2006/04/10 | 951 | 964 | 942 | 963 | 16,400 |
| 2006/04/07 | 973 | 973 | 955 | 960 | 18,400 |
| 2006/04/06 | 958 | 973 | 958 | 972 | 31,100 |
| 2006/04/05 | 940 | 958 | 940 | 955 | 44,000 |
| 2006/04/04 | 932 | 940 | 931 | 940 | 13,500 |
| 2006/04/03 | 922 | 932 | 916 | 932 | 19,500 |
| 2006/03/31 | 912 | 918 | 911 | 915 | 13,000 |
| 2006/03/30 | 907 | 911 | 905 | 910 | 17,600 |
| 2006/03/29 | 913 | 913 | 904 | 906 | 14,000 |
| 2006/03/28 | 913 | 915 | 911 | 913 | 6,300 |
| 2006/03/27 | 917 | 920 | 915 | 916 | 18,100 |
| 2006/03/24 | 921 | 922 | 912 | 916 | 14,400 |
| 2006/03/23 | 920 | 925 | 916 | 920 | 10,600 |
| 2006/03/22 | 905 | 929 | 905 | 920 | 21,500 |
| 2006/03/20 | 906 | 911 | 906 | 909 | 11,400 |
| 2006/03/17 | 911 | 914 | 906 | 906 | 6,600 |
| 2006/03/16 | 915 | 915 | 913 | 914 | 8,600 |
| 2006/03/15 | 913 | 915 | 904 | 915 | 11,900 |
| 2006/03/14 | 915 | 915 | 905 | 913 | 15,200 |
| 2006/03/13 | 911 | 915 | 910 | 915 | 14,700 |
| 2006/03/10 | 900 | 913 | 894 | 905 | 23,000 |
| 2006/03/09 | 885 | 900 | 885 | 900 | 17,100 |
| 2006/03/08 | 890 | 890 | 876 | 885 | 19,600 |
| 2006/03/07 | 900 | 900 | 891 | 899 | 18,000 |
| 2006/03/06 | 903 | 910 | 900 | 904 | 21,900 |
| 2006/03/03 | 910 | 920 | 901 | 913 | 17,000 |
| 2006/03/02 | 936 | 936 | 912 | 913 | 14,800 |
| 2006/03/01 | 934 | 938 | 926 | 933 | 29,400 |
| 2006/02/28 | 931 | 938 | 930 | 933 | 21,800 |
| 2006/02/27 | 935 | 940 | 929 | 933 | 23,000 |
| 2006/02/24 | 926 | 934 | 912 | 928 | 41,100 |
| 2006/02/23 | 914 | 935 | 890 | 925 | 113,900 |
| 2006/02/22 | 930 | 940 | 928 | 940 | 189,300 |
| 2006/02/21 | 926 | 940 | 923 | 940 | 71,000 |
| 2006/02/20 | 970 | 970 | 945 | 946 | 47,700 |
| 2006/02/17 | 985 | 987 | 970 | 970 | 43,800 |
| 2006/02/16 | 985 | 988 | 982 | 986 | 25,100 |
| 2006/02/15 | 999 | 999 | 985 | 987 | 27,500 |
| 2006/02/14 | 975 | 998 | 960 | 993 | 45,100 |
| 2006/02/13 | 1,010 | 1,010 | 975 | 975 | 42,600 |
| 2006/02/10 | 1,012 | 1,016 | 1,007 | 1,008 | 27,600 |
| 2006/02/09 | 1,020 | 1,020 | 1,001 | 1,014 | 36,000 |
| 2006/02/08 | 1,012 | 1,017 | 1,011 | 1,015 | 29,600 |
| 2006/02/07 | 1,020 | 1,020 | 1,010 | 1,010 | 35,200 |
| 2006/02/06 | 1,000 | 1,020 | 1,000 | 1,020 | 50,200 |
| 2006/02/03 | 990 | 998 | 989 | 998 | 31,900 |
| 2006/02/02 | 985 | 989 | 980 | 989 | 26,700 |
| 2006/02/01 | 988 | 988 | 980 | 980 | 40,200 |
| 2006/01/31 | 988 | 988 | 981 | 983 | 35,500 |
| 2006/01/30 | 988 | 994 | 982 | 982 | 36,200 |
| 2006/01/27 | 976 | 983 | 973 | 978 | 40,500 |
| 2006/01/26 | 973 | 975 | 971 | 972 | 24,500 |
| 2006/01/25 | 976 | 978 | 971 | 973 | 22,600 |
| 2006/01/24 | 961 | 975 | 961 | 975 | 28,000 |
| 2006/01/23 | 979 | 982 | 975 | 975 | 38,400 |
| 2006/01/20 | 990 | 994 | 981 | 989 | 34,600 |
| 2006/01/19 | 901 | 984 | 901 | 974 | 45,800 |
| 2006/01/18 | 980 | 985 | 890 | 935 | 88,500 |
| 2006/01/17 | 998 | 998 | 986 | 990 | 32,600 |
| 2006/01/16 | 980 | 1,000 | 978 | 1,000 | 58,800 |
| 2006/01/13 | 984 | 990 | 975 | 980 | 72,300 |
| 2006/01/12 | 999 | 999 | 975 | 985 | 58,700 |
| 2006/01/11 | 1,016 | 1,017 | 988 | 1,001 | 76,500 |
| 2006/01/10 | 998 | 1,020 | 996 | 1,015 | 73,500 |
| 2006/01/06 | 981 | 990 | 980 | 990 | 47,800 |
| 2006/01/05 | 958 | 979 | 958 | 978 | 77,700 |
| 2006/01/04 | 930 | 958 | 930 | 958 | 41,300 |