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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,006 | 1,006 | 1,001 | 1,002 | 13,700 |
| 2009/12/29 | 1,007 | 1,007 | 1,001 | 1,006 | 23,700 |
| 2009/12/28 | 1,004 | 1,007 | 1,000 | 1,003 | 23,100 |
| 2009/12/25 | 1,004 | 1,004 | 998 | 1,000 | 24,100 |
| 2009/12/24 | 1,010 | 1,012 | 995 | 998 | 98,700 |
| 2009/12/22 | 1,013 | 1,017 | 1,008 | 1,014 | 56,800 |
| 2009/12/21 | 1,002 | 1,010 | 1,001 | 1,008 | 89,800 |
| 2009/12/18 | 993 | 996 | 992 | 994 | 27,800 |
| 2009/12/17 | 999 | 1,003 | 992 | 998 | 48,100 |
| 2009/12/16 | 1,001 | 1,009 | 996 | 1,000 | 44,000 |
| 2009/12/15 | 1,004 | 1,006 | 998 | 999 | 30,000 |
| 2009/12/14 | 1,008 | 1,008 | 1,001 | 1,003 | 23,900 |
| 2009/12/11 | 998 | 1,009 | 996 | 1,001 | 45,100 |
| 2009/12/10 | 1,009 | 1,038 | 997 | 999 | 92,100 |
| 2009/12/09 | 1,008 | 1,013 | 1,001 | 1,003 | 31,000 |
| 2009/12/08 | 1,012 | 1,025 | 1,008 | 1,009 | 26,400 |
| 2009/12/07 | 1,026 | 1,030 | 1,012 | 1,023 | 30,500 |
| 2009/12/04 | 1,033 | 1,040 | 1,015 | 1,024 | 24,000 |
| 2009/12/03 | 1,042 | 1,049 | 1,033 | 1,040 | 19,300 |
| 2009/12/02 | 1,047 | 1,047 | 1,037 | 1,041 | 15,300 |
| 2009/12/01 | 1,049 | 1,049 | 1,029 | 1,049 | 21,400 |
| 2009/11/30 | 1,004 | 1,048 | 1,004 | 1,031 | 13,500 |
| 2009/11/27 | 1,006 | 1,015 | 1,001 | 1,001 | 13,600 |
| 2009/11/26 | 1,002 | 1,009 | 1,000 | 1,008 | 17,400 |
| 2009/11/25 | 1,000 | 1,010 | 1,000 | 1,007 | 28,200 |
| 2009/11/24 | 1,037 | 1,040 | 1,015 | 1,015 | 20,200 |
| 2009/11/20 | 1,040 | 1,043 | 1,032 | 1,035 | 16,200 |
| 2009/11/19 | 1,054 | 1,066 | 1,039 | 1,044 | 11,600 |
| 2009/11/18 | 1,039 | 1,058 | 1,039 | 1,054 | 13,400 |
| 2009/11/17 | 1,044 | 1,045 | 1,036 | 1,038 | 12,200 |
| 2009/11/16 | 1,044 | 1,053 | 1,041 | 1,041 | 19,600 |
| 2009/11/13 | 1,058 | 1,060 | 1,042 | 1,044 | 21,100 |
| 2009/11/12 | 1,059 | 1,059 | 1,045 | 1,051 | 10,800 |
| 2009/11/11 | 1,051 | 1,070 | 1,051 | 1,059 | 9,000 |
| 2009/11/10 | 1,064 | 1,064 | 1,048 | 1,050 | 19,200 |
| 2009/11/09 | 1,071 | 1,072 | 1,061 | 1,062 | 13,600 |
| 2009/11/06 | 1,088 | 1,088 | 1,065 | 1,070 | 24,900 |
| 2009/11/05 | 1,092 | 1,093 | 1,082 | 1,083 | 12,200 |
| 2009/11/04 | 1,108 | 1,111 | 1,093 | 1,100 | 14,500 |
| 2009/11/02 | 1,118 | 1,118 | 1,098 | 1,107 | 17,900 |
| 2009/10/30 | 1,116 | 1,130 | 1,113 | 1,121 | 20,800 |
| 2009/10/29 | 1,102 | 1,115 | 1,101 | 1,115 | 31,400 |
| 2009/10/28 | 1,135 | 1,147 | 1,131 | 1,131 | 29,200 |
| 2009/10/27 | 1,140 | 1,154 | 1,132 | 1,139 | 21,800 |
| 2009/10/26 | 1,129 | 1,157 | 1,124 | 1,154 | 45,700 |
| 2009/10/23 | 1,118 | 1,133 | 1,118 | 1,131 | 38,600 |
| 2009/10/22 | 1,097 | 1,135 | 1,087 | 1,110 | 57,900 |
| 2009/10/21 | 1,053 | 1,098 | 1,050 | 1,086 | 41,200 |
| 2009/10/20 | 1,043 | 1,050 | 1,036 | 1,046 | 24,500 |
| 2009/10/19 | 1,032 | 1,036 | 1,028 | 1,036 | 12,700 |
| 2009/10/16 | 1,033 | 1,035 | 1,030 | 1,033 | 12,700 |
| 2009/10/15 | 1,039 | 1,044 | 1,030 | 1,032 | 14,300 |
| 2009/10/14 | 1,041 | 1,041 | 1,029 | 1,035 | 24,200 |
| 2009/10/13 | 1,046 | 1,046 | 1,037 | 1,037 | 16,300 |
| 2009/10/09 | 1,049 | 1,049 | 1,036 | 1,040 | 14,000 |
| 2009/10/08 | 1,051 | 1,055 | 1,048 | 1,052 | 7,300 |
| 2009/10/07 | 1,044 | 1,048 | 1,031 | 1,048 | 22,200 |
| 2009/10/06 | 1,050 | 1,050 | 1,035 | 1,044 | 26,800 |
| 2009/10/05 | 1,055 | 1,058 | 1,039 | 1,049 | 25,500 |
| 2009/10/02 | 1,064 | 1,095 | 1,052 | 1,058 | 32,100 |
| 2009/10/01 | 1,092 | 1,092 | 1,081 | 1,084 | 13,800 |
| 2009/09/30 | 1,079 | 1,096 | 1,076 | 1,096 | 17,100 |
| 2009/09/29 | 1,096 | 1,096 | 1,071 | 1,078 | 16,700 |
| 2009/09/28 | 1,091 | 1,098 | 1,084 | 1,091 | 14,100 |
| 2009/09/25 | 1,093 | 1,097 | 1,085 | 1,085 | 21,800 |
| 2009/09/24 | 1,069 | 1,096 | 1,069 | 1,096 | 26,600 |
| 2009/09/18 | 1,056 | 1,062 | 1,046 | 1,057 | 15,600 |
| 2009/09/17 | 1,069 | 1,069 | 1,056 | 1,058 | 7,100 |
| 2009/09/16 | 1,060 | 1,069 | 1,055 | 1,065 | 21,800 |
| 2009/09/15 | 1,057 | 1,061 | 1,044 | 1,055 | 16,100 |
| 2009/09/14 | 1,050 | 1,053 | 1,043 | 1,044 | 10,800 |
| 2009/09/11 | 1,060 | 1,080 | 1,051 | 1,051 | 36,500 |
| 2009/09/10 | 1,060 | 1,080 | 1,060 | 1,073 | 19,400 |
| 2009/09/09 | 1,050 | 1,061 | 1,044 | 1,058 | 31,600 |
| 2009/09/08 | 1,035 | 1,048 | 1,028 | 1,044 | 25,700 |
| 2009/09/07 | 1,055 | 1,058 | 1,035 | 1,040 | 15,500 |
| 2009/09/04 | 1,074 | 1,074 | 1,054 | 1,054 | 21,300 |
| 2009/09/03 | 1,061 | 1,076 | 1,060 | 1,070 | 18,600 |
| 2009/09/02 | 1,075 | 1,077 | 1,057 | 1,077 | 23,300 |
| 2009/09/01 | 1,100 | 1,100 | 1,081 | 1,083 | 31,800 |
| 2009/08/31 | 1,116 | 1,119 | 1,105 | 1,112 | 14,900 |
| 2009/08/28 | 1,125 | 1,128 | 1,114 | 1,117 | 9,200 |
| 2009/08/27 | 1,117 | 1,125 | 1,113 | 1,123 | 16,400 |
| 2009/08/26 | 1,099 | 1,128 | 1,090 | 1,125 | 21,200 |
| 2009/08/25 | 1,129 | 1,137 | 1,128 | 1,130 | 29,500 |
| 2009/08/24 | 1,126 | 1,128 | 1,122 | 1,128 | 12,900 |
| 2009/08/21 | 1,119 | 1,120 | 1,111 | 1,120 | 19,500 |
| 2009/08/20 | 1,097 | 1,120 | 1,081 | 1,118 | 34,200 |
| 2009/08/19 | 1,111 | 1,111 | 1,098 | 1,102 | 16,600 |
| 2009/08/18 | 1,094 | 1,111 | 1,090 | 1,101 | 27,400 |
| 2009/08/17 | 1,115 | 1,115 | 1,100 | 1,107 | 23,500 |
| 2009/08/14 | 1,116 | 1,120 | 1,100 | 1,109 | 32,800 |
| 2009/08/13 | 1,102 | 1,110 | 1,081 | 1,110 | 35,600 |
| 2009/08/12 | 1,104 | 1,110 | 1,096 | 1,105 | 20,300 |
| 2009/08/11 | 1,098 | 1,107 | 1,092 | 1,102 | 38,900 |
| 2009/08/10 | 1,092 | 1,103 | 1,086 | 1,098 | 42,500 |
| 2009/08/07 | 1,087 | 1,095 | 1,072 | 1,092 | 45,000 |
| 2009/08/06 | 1,077 | 1,086 | 1,069 | 1,084 | 30,100 |
| 2009/08/05 | 1,076 | 1,085 | 1,064 | 1,076 | 35,700 |
| 2009/08/04 | 1,059 | 1,083 | 1,049 | 1,083 | 42,900 |
| 2009/08/03 | 1,050 | 1,060 | 1,043 | 1,052 | 25,200 |
| 2009/07/31 | 1,056 | 1,059 | 1,047 | 1,050 | 27,500 |
| 2009/07/30 | 1,062 | 1,062 | 1,044 | 1,053 | 39,200 |
| 2009/07/29 | 1,057 | 1,064 | 1,053 | 1,055 | 28,600 |
| 2009/07/28 | 1,070 | 1,070 | 1,055 | 1,056 | 26,800 |
| 2009/07/27 | 1,055 | 1,066 | 1,051 | 1,065 | 33,100 |
| 2009/07/24 | 1,048 | 1,052 | 1,038 | 1,047 | 32,900 |
| 2009/07/23 | 1,057 | 1,058 | 1,025 | 1,037 | 66,100 |
| 2009/07/22 | 1,040 | 1,057 | 1,037 | 1,057 | 51,900 |
| 2009/07/21 | 1,015 | 1,034 | 1,015 | 1,031 | 26,100 |
| 2009/07/17 | 1,011 | 1,019 | 1,011 | 1,015 | 8,800 |
| 2009/07/16 | 1,015 | 1,024 | 1,009 | 1,009 | 19,800 |
| 2009/07/15 | 1,027 | 1,028 | 1,008 | 1,008 | 28,500 |
| 2009/07/14 | 1,029 | 1,034 | 1,017 | 1,026 | 23,800 |
| 2009/07/13 | 1,018 | 1,041 | 1,015 | 1,022 | 33,400 |
| 2009/07/10 | 1,011 | 1,030 | 1,006 | 1,018 | 28,400 |
| 2009/07/09 | 1,020 | 1,021 | 1,001 | 1,003 | 34,100 |
| 2009/07/08 | 1,029 | 1,029 | 1,020 | 1,021 | 18,100 |
| 2009/07/07 | 1,003 | 1,036 | 1,002 | 1,031 | 45,100 |
| 2009/07/06 | 1,020 | 1,024 | 1,008 | 1,009 | 32,400 |
| 2009/07/03 | 1,030 | 1,039 | 1,020 | 1,027 | 45,300 |
| 2009/07/02 | 1,058 | 1,059 | 1,031 | 1,037 | 45,600 |
| 2009/07/01 | 1,069 | 1,069 | 1,042 | 1,055 | 49,900 |
| 2009/06/30 | 1,083 | 1,083 | 1,052 | 1,060 | 32,500 |
| 2009/06/29 | 1,100 | 1,100 | 1,062 | 1,069 | 30,800 |
| 2009/06/26 | 1,102 | 1,104 | 1,075 | 1,086 | 54,400 |
| 2009/06/25 | 1,119 | 1,119 | 1,065 | 1,097 | 77,500 |
| 2009/06/24 | 1,110 | 1,140 | 1,110 | 1,134 | 50,900 |
| 2009/06/23 | 1,101 | 1,114 | 1,092 | 1,106 | 31,600 |
| 2009/06/22 | 1,086 | 1,116 | 1,086 | 1,106 | 39,700 |
| 2009/06/19 | 1,098 | 1,100 | 1,081 | 1,081 | 36,200 |
| 2009/06/18 | 1,075 | 1,098 | 1,075 | 1,096 | 38,900 |
| 2009/06/17 | 1,045 | 1,070 | 1,043 | 1,063 | 28,800 |
| 2009/06/16 | 1,045 | 1,045 | 1,032 | 1,035 | 26,000 |
| 2009/06/15 | 1,049 | 1,050 | 1,027 | 1,043 | 37,000 |
| 2009/06/12 | 1,035 | 1,041 | 1,025 | 1,030 | 39,800 |
| 2009/06/11 | 1,032 | 1,045 | 1,030 | 1,040 | 22,500 |
| 2009/06/10 | 1,024 | 1,035 | 1,021 | 1,032 | 19,100 |
| 2009/06/09 | 1,023 | 1,031 | 1,019 | 1,020 | 17,200 |
| 2009/06/08 | 1,025 | 1,038 | 1,018 | 1,023 | 22,000 |
| 2009/06/05 | 1,033 | 1,033 | 1,022 | 1,025 | 12,300 |
| 2009/06/04 | 1,020 | 1,028 | 1,010 | 1,025 | 17,400 |
| 2009/06/03 | 1,021 | 1,024 | 1,016 | 1,019 | 9,800 |
| 2009/06/02 | 1,026 | 1,026 | 1,011 | 1,021 | 21,400 |
| 2009/06/01 | 1,015 | 1,025 | 1,014 | 1,015 | 18,600 |
| 2009/05/29 | 1,022 | 1,040 | 1,005 | 1,014 | 28,400 |
| 2009/05/28 | 1,025 | 1,039 | 1,015 | 1,032 | 15,500 |
| 2009/05/27 | 1,034 | 1,040 | 1,015 | 1,031 | 21,200 |
| 2009/05/26 | 1,044 | 1,044 | 1,028 | 1,029 | 16,000 |
| 2009/05/25 | 1,037 | 1,048 | 1,010 | 1,024 | 40,300 |
| 2009/05/22 | 1,009 | 1,032 | 1,005 | 1,029 | 57,300 |
| 2009/05/21 | 995 | 1,001 | 992 | 999 | 9,300 |
| 2009/05/20 | 1,000 | 1,008 | 999 | 1,004 | 16,200 |
| 2009/05/19 | 1,008 | 1,009 | 996 | 1,000 | 9,400 |
| 2009/05/18 | 1,010 | 1,011 | 995 | 1,000 | 10,700 |
| 2009/05/15 | 1,009 | 1,010 | 999 | 1,003 | 15,500 |
| 2009/05/14 | 995 | 1,001 | 989 | 989 | 24,300 |
| 2009/05/13 | 1,006 | 1,006 | 997 | 999 | 19,600 |
| 2009/05/12 | 1,003 | 1,015 | 994 | 997 | 27,300 |
| 2009/05/11 | 1,020 | 1,020 | 1,004 | 1,006 | 22,100 |
| 2009/05/08 | 1,025 | 1,026 | 1,017 | 1,026 | 15,500 |
| 2009/05/07 | 1,024 | 1,025 | 1,013 | 1,024 | 22,400 |
| 2009/05/01 | 1,010 | 1,016 | 1,000 | 1,010 | 14,100 |
| 2009/04/30 | 1,009 | 1,022 | 999 | 1,019 | 34,700 |
| 2009/04/28 | 1,012 | 1,018 | 981 | 989 | 32,500 |
| 2009/04/27 | 978 | 1,033 | 972 | 1,030 | 55,400 |
| 2009/04/24 | 990 | 990 | 971 | 975 | 20,000 |
| 2009/04/23 | 969 | 992 | 965 | 986 | 27,500 |
| 2009/04/22 | 968 | 980 | 960 | 969 | 18,900 |
| 2009/04/21 | 969 | 979 | 955 | 978 | 18,600 |
| 2009/04/20 | 970 | 977 | 965 | 967 | 17,800 |
| 2009/04/17 | 989 | 990 | 973 | 973 | 31,300 |
| 2009/04/16 | 990 | 995 | 983 | 986 | 19,500 |
| 2009/04/15 | 979 | 985 | 973 | 983 | 25,900 |
| 2009/04/14 | 972 | 979 | 970 | 972 | 30,100 |
| 2009/04/13 | 936 | 967 | 927 | 967 | 56,000 |
| 2009/04/10 | 923 | 923 | 901 | 910 | 62,500 |
| 2009/04/09 | 930 | 936 | 918 | 922 | 30,400 |
| 2009/04/08 | 929 | 938 | 925 | 933 | 11,400 |
| 2009/04/07 | 927 | 937 | 924 | 936 | 15,100 |
| 2009/04/06 | 942 | 950 | 917 | 922 | 26,200 |
| 2009/04/03 | 981 | 981 | 930 | 943 | 34,000 |
| 2009/04/02 | 993 | 1,000 | 980 | 981 | 31,700 |
| 2009/04/01 | 985 | 990 | 980 | 987 | 9,700 |
| 2009/03/31 | 979 | 982 | 970 | 976 | 23,700 |
| 2009/03/30 | 963 | 990 | 963 | 982 | 22,900 |
| 2009/03/27 | 958 | 964 | 946 | 953 | 26,300 |
| 2009/03/26 | 922 | 938 | 920 | 938 | 25,400 |
| 2009/03/25 | 913 | 914 | 905 | 908 | 22,800 |
| 2009/03/24 | 908 | 915 | 896 | 906 | 20,400 |
| 2009/03/23 | 901 | 920 | 888 | 903 | 28,000 |
| 2009/03/19 | 916 | 916 | 889 | 900 | 25,400 |
| 2009/03/18 | 916 | 926 | 903 | 906 | 23,200 |
| 2009/03/17 | 924 | 940 | 915 | 915 | 12,700 |
| 2009/03/16 | 915 | 930 | 909 | 913 | 25,700 |
| 2009/03/13 | 908 | 916 | 902 | 905 | 38,700 |
| 2009/03/12 | 943 | 943 | 910 | 918 | 18,500 |
| 2009/03/11 | 978 | 988 | 930 | 942 | 22,500 |
| 2009/03/10 | 978 | 982 | 971 | 971 | 27,200 |
| 2009/03/09 | 985 | 995 | 972 | 972 | 33,900 |
| 2009/03/06 | 980 | 1,005 | 979 | 986 | 27,700 |
| 2009/03/05 | 990 | 999 | 979 | 989 | 33,000 |
| 2009/03/04 | 916 | 990 | 914 | 960 | 43,300 |
| 2009/03/03 | 967 | 967 | 906 | 906 | 35,000 |
| 2009/03/02 | 961 | 970 | 957 | 970 | 27,600 |
| 2009/02/27 | 955 | 956 | 945 | 956 | 30,500 |
| 2009/02/26 | 978 | 983 | 950 | 960 | 49,100 |
| 2009/02/25 | 1,016 | 1,021 | 988 | 993 | 34,800 |
| 2009/02/24 | 997 | 1,025 | 990 | 1,015 | 94,100 |
| 2009/02/23 | 1,048 | 1,054 | 1,035 | 1,035 | 128,900 |
| 2009/02/20 | 1,082 | 1,083 | 1,027 | 1,068 | 61,700 |
| 2009/02/19 | 1,093 | 1,095 | 1,083 | 1,092 | 39,000 |
| 2009/02/18 | 1,093 | 1,098 | 1,085 | 1,095 | 22,900 |
| 2009/02/17 | 1,118 | 1,120 | 1,093 | 1,101 | 11,800 |
| 2009/02/16 | 1,081 | 1,120 | 1,080 | 1,111 | 19,600 |
| 2009/02/13 | 1,079 | 1,081 | 1,065 | 1,070 | 23,600 |
| 2009/02/12 | 1,071 | 1,078 | 1,066 | 1,070 | 30,600 |
| 2009/02/10 | 1,082 | 1,089 | 1,069 | 1,078 | 19,100 |
| 2009/02/09 | 1,117 | 1,117 | 1,088 | 1,088 | 14,800 |
| 2009/02/06 | 1,090 | 1,121 | 1,080 | 1,117 | 50,400 |
| 2009/02/05 | 1,114 | 1,114 | 1,088 | 1,093 | 44,100 |
| 2009/02/04 | 1,143 | 1,143 | 1,113 | 1,120 | 37,300 |
| 2009/02/03 | 1,153 | 1,170 | 1,142 | 1,143 | 23,100 |
| 2009/02/02 | 1,158 | 1,160 | 1,147 | 1,160 | 27,000 |
| 2009/01/30 | 1,160 | 1,162 | 1,153 | 1,161 | 17,800 |
| 2009/01/29 | 1,173 | 1,176 | 1,157 | 1,167 | 27,300 |
| 2009/01/28 | 1,174 | 1,174 | 1,163 | 1,170 | 26,900 |
| 2009/01/27 | 1,176 | 1,183 | 1,170 | 1,173 | 23,900 |
| 2009/01/26 | 1,172 | 1,185 | 1,172 | 1,180 | 30,800 |
| 2009/01/23 | 1,150 | 1,182 | 1,150 | 1,174 | 59,000 |
| 2009/01/22 | 1,169 | 1,170 | 1,154 | 1,158 | 36,200 |
| 2009/01/21 | 1,138 | 1,165 | 1,134 | 1,158 | 38,700 |
| 2009/01/20 | 1,129 | 1,150 | 1,129 | 1,147 | 35,700 |
| 2009/01/19 | 1,141 | 1,150 | 1,135 | 1,148 | 41,400 |
| 2009/01/16 | 1,139 | 1,165 | 1,136 | 1,153 | 32,800 |
| 2009/01/15 | 1,151 | 1,167 | 1,140 | 1,140 | 60,000 |
| 2009/01/14 | 1,175 | 1,196 | 1,166 | 1,171 | 81,400 |
| 2009/01/13 | 1,150 | 1,198 | 1,140 | 1,180 | 97,500 |
| 2009/01/09 | 1,170 | 1,177 | 1,142 | 1,160 | 64,500 |
| 2009/01/08 | 1,092 | 1,170 | 1,088 | 1,159 | 70,100 |
| 2009/01/07 | 1,060 | 1,134 | 1,011 | 1,132 | 160,500 |
| 2009/01/06 | 1,138 | 1,140 | 1,056 | 1,056 | 122,600 |
| 2009/01/05 | 1,174 | 1,189 | 1,150 | 1,150 | 31,000 |