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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,257 | 1,268 | 1,255 | 1,265 | 13,100 |
| 2011/12/29 | 1,247 | 1,253 | 1,247 | 1,250 | 6,800 |
| 2011/12/28 | 1,257 | 1,260 | 1,243 | 1,245 | 16,400 |
| 2011/12/27 | 1,245 | 1,247 | 1,236 | 1,247 | 7,600 |
| 2011/12/26 | 1,220 | 1,245 | 1,220 | 1,245 | 15,700 |
| 2011/12/22 | 1,223 | 1,224 | 1,218 | 1,218 | 3,800 |
| 2011/12/21 | 1,222 | 1,227 | 1,222 | 1,224 | 2,500 |
| 2011/12/20 | 1,214 | 1,220 | 1,214 | 1,220 | 3,300 |
| 2011/12/19 | 1,227 | 1,230 | 1,212 | 1,215 | 12,700 |
| 2011/12/16 | 1,226 | 1,228 | 1,225 | 1,227 | 4,500 |
| 2011/12/15 | 1,222 | 1,225 | 1,220 | 1,222 | 6,500 |
| 2011/12/14 | 1,226 | 1,228 | 1,220 | 1,227 | 5,700 |
| 2011/12/13 | 1,220 | 1,226 | 1,214 | 1,224 | 5,400 |
| 2011/12/12 | 1,214 | 1,227 | 1,210 | 1,225 | 7,100 |
| 2011/12/09 | 1,205 | 1,214 | 1,205 | 1,211 | 14,300 |
| 2011/12/08 | 1,208 | 1,214 | 1,208 | 1,208 | 4,100 |
| 2011/12/07 | 1,205 | 1,212 | 1,205 | 1,210 | 6,000 |
| 2011/12/06 | 1,221 | 1,221 | 1,205 | 1,205 | 7,500 |
| 2011/12/05 | 1,217 | 1,220 | 1,215 | 1,216 | 2,700 |
| 2011/12/02 | 1,224 | 1,224 | 1,210 | 1,217 | 3,900 |
| 2011/12/01 | 1,227 | 1,227 | 1,214 | 1,221 | 9,000 |
| 2011/11/30 | 1,206 | 1,208 | 1,202 | 1,202 | 8,600 |
| 2011/11/29 | 1,201 | 1,207 | 1,201 | 1,207 | 4,400 |
| 2011/11/28 | 1,200 | 1,207 | 1,200 | 1,201 | 4,100 |
| 2011/11/25 | 1,202 | 1,206 | 1,200 | 1,201 | 5,900 |
| 2011/11/24 | 1,196 | 1,204 | 1,194 | 1,201 | 10,800 |
| 2011/11/22 | 1,181 | 1,196 | 1,181 | 1,196 | 9,000 |
| 2011/11/21 | 1,183 | 1,191 | 1,183 | 1,191 | 3,100 |
| 2011/11/18 | 1,180 | 1,190 | 1,180 | 1,184 | 5,600 |
| 2011/11/17 | 1,178 | 1,192 | 1,175 | 1,191 | 11,600 |
| 2011/11/16 | 1,172 | 1,180 | 1,172 | 1,178 | 8,700 |
| 2011/11/15 | 1,184 | 1,184 | 1,173 | 1,179 | 15,700 |
| 2011/11/14 | 1,183 | 1,188 | 1,170 | 1,178 | 8,700 |
| 2011/11/11 | 1,168 | 1,174 | 1,162 | 1,165 | 8,900 |
| 2011/11/10 | 1,174 | 1,174 | 1,160 | 1,168 | 8,000 |
| 2011/11/09 | 1,169 | 1,180 | 1,169 | 1,180 | 6,900 |
| 2011/11/08 | 1,170 | 1,175 | 1,158 | 1,163 | 15,000 |
| 2011/11/07 | 1,194 | 1,194 | 1,170 | 1,170 | 31,200 |
| 2011/11/04 | 1,199 | 1,199 | 1,191 | 1,191 | 6,600 |
| 2011/11/02 | 1,190 | 1,200 | 1,189 | 1,199 | 8,600 |
| 2011/11/01 | 1,191 | 1,196 | 1,191 | 1,194 | 6,000 |
| 2011/10/31 | 1,202 | 1,212 | 1,191 | 1,191 | 7,300 |
| 2011/10/28 | 1,212 | 1,212 | 1,191 | 1,191 | 8,300 |
| 2011/10/27 | 1,200 | 1,208 | 1,193 | 1,205 | 5,400 |
| 2011/10/26 | 1,191 | 1,202 | 1,190 | 1,196 | 3,700 |
| 2011/10/25 | 1,202 | 1,202 | 1,186 | 1,191 | 8,200 |
| 2011/10/24 | 1,190 | 1,206 | 1,190 | 1,192 | 5,300 |
| 2011/10/21 | 1,197 | 1,199 | 1,186 | 1,190 | 6,900 |
| 2011/10/20 | 1,219 | 1,221 | 1,195 | 1,197 | 9,100 |
| 2011/10/19 | 1,231 | 1,235 | 1,221 | 1,221 | 6,500 |
| 2011/10/18 | 1,221 | 1,236 | 1,219 | 1,228 | 4,900 |
| 2011/10/17 | 1,221 | 1,231 | 1,221 | 1,227 | 3,900 |
| 2011/10/14 | 1,229 | 1,229 | 1,219 | 1,219 | 8,700 |
| 2011/10/13 | 1,238 | 1,238 | 1,228 | 1,232 | 5,500 |
| 2011/10/12 | 1,233 | 1,237 | 1,227 | 1,236 | 7,100 |
| 2011/10/11 | 1,226 | 1,233 | 1,217 | 1,230 | 10,500 |
| 2011/10/07 | 1,222 | 1,222 | 1,211 | 1,213 | 5,000 |
| 2011/10/06 | 1,206 | 1,228 | 1,206 | 1,211 | 7,800 |
| 2011/10/05 | 1,220 | 1,224 | 1,201 | 1,201 | 11,200 |
| 2011/10/04 | 1,223 | 1,224 | 1,215 | 1,217 | 5,700 |
| 2011/10/03 | 1,232 | 1,238 | 1,205 | 1,224 | 9,500 |
| 2011/09/30 | 1,238 | 1,253 | 1,230 | 1,250 | 14,600 |
| 2011/09/29 | 1,238 | 1,243 | 1,230 | 1,239 | 15,900 |
| 2011/09/28 | 1,191 | 1,239 | 1,185 | 1,239 | 16,600 |
| 2011/09/27 | 1,171 | 1,191 | 1,171 | 1,191 | 12,500 |
| 2011/09/26 | 1,181 | 1,189 | 1,171 | 1,177 | 8,200 |
| 2011/09/22 | 1,174 | 1,188 | 1,165 | 1,188 | 8,200 |
| 2011/09/21 | 1,194 | 1,198 | 1,174 | 1,174 | 7,300 |
| 2011/09/20 | 1,201 | 1,201 | 1,186 | 1,189 | 7,100 |
| 2011/09/16 | 1,193 | 1,204 | 1,192 | 1,201 | 8,000 |
| 2011/09/15 | 1,201 | 1,204 | 1,195 | 1,201 | 8,900 |
| 2011/09/14 | 1,202 | 1,205 | 1,190 | 1,191 | 10,100 |
| 2011/09/13 | 1,190 | 1,204 | 1,190 | 1,198 | 5,500 |
| 2011/09/12 | 1,200 | 1,205 | 1,187 | 1,190 | 8,100 |
| 2011/09/09 | 1,204 | 1,207 | 1,202 | 1,205 | 15,400 |
| 2011/09/08 | 1,208 | 1,208 | 1,198 | 1,202 | 8,400 |
| 2011/09/07 | 1,207 | 1,208 | 1,200 | 1,204 | 10,900 |
| 2011/09/06 | 1,201 | 1,207 | 1,200 | 1,207 | 7,500 |
| 2011/09/05 | 1,203 | 1,209 | 1,197 | 1,199 | 4,900 |
| 2011/09/02 | 1,208 | 1,210 | 1,201 | 1,207 | 6,300 |
| 2011/09/01 | 1,214 | 1,218 | 1,205 | 1,207 | 7,300 |
| 2011/08/31 | 1,213 | 1,214 | 1,209 | 1,211 | 5,200 |
| 2011/08/30 | 1,202 | 1,213 | 1,199 | 1,213 | 9,400 |
| 2011/08/29 | 1,192 | 1,203 | 1,191 | 1,199 | 11,600 |
| 2011/08/26 | 1,208 | 1,208 | 1,192 | 1,203 | 12,700 |
| 2011/08/25 | 1,194 | 1,209 | 1,194 | 1,207 | 8,000 |
| 2011/08/24 | 1,200 | 1,208 | 1,194 | 1,194 | 6,900 |
| 2011/08/23 | 1,186 | 1,206 | 1,186 | 1,206 | 7,500 |
| 2011/08/22 | 1,197 | 1,202 | 1,185 | 1,185 | 9,100 |
| 2011/08/19 | 1,196 | 1,206 | 1,195 | 1,198 | 7,300 |
| 2011/08/18 | 1,196 | 1,212 | 1,196 | 1,209 | 5,500 |
| 2011/08/17 | 1,211 | 1,211 | 1,195 | 1,202 | 4,300 |
| 2011/08/16 | 1,211 | 1,213 | 1,205 | 1,207 | 4,700 |
| 2011/08/15 | 1,206 | 1,206 | 1,189 | 1,203 | 15,100 |
| 2011/08/12 | 1,184 | 1,184 | 1,166 | 1,176 | 9,200 |
| 2011/08/11 | 1,168 | 1,181 | 1,161 | 1,175 | 12,000 |
| 2011/08/10 | 1,173 | 1,199 | 1,160 | 1,178 | 12,700 |
| 2011/08/09 | 1,145 | 1,150 | 1,104 | 1,150 | 21,400 |
| 2011/08/08 | 1,180 | 1,200 | 1,149 | 1,162 | 31,700 |
| 2011/08/05 | 1,193 | 1,199 | 1,183 | 1,188 | 33,100 |
| 2011/08/04 | 1,223 | 1,234 | 1,221 | 1,223 | 6,800 |
| 2011/08/03 | 1,233 | 1,235 | 1,224 | 1,225 | 9,400 |
| 2011/08/02 | 1,240 | 1,265 | 1,236 | 1,246 | 10,600 |
| 2011/08/01 | 1,243 | 1,262 | 1,243 | 1,250 | 9,500 |
| 2011/07/29 | 1,262 | 1,262 | 1,249 | 1,250 | 11,800 |
| 2011/07/28 | 1,267 | 1,279 | 1,255 | 1,279 | 12,800 |
| 2011/07/27 | 1,283 | 1,285 | 1,264 | 1,280 | 13,500 |
| 2011/07/26 | 1,249 | 1,295 | 1,249 | 1,290 | 34,000 |
| 2011/07/25 | 1,245 | 1,255 | 1,244 | 1,252 | 18,100 |
| 2011/07/22 | 1,241 | 1,242 | 1,236 | 1,242 | 9,100 |
| 2011/07/21 | 1,225 | 1,241 | 1,225 | 1,240 | 14,800 |
| 2011/07/20 | 1,211 | 1,220 | 1,210 | 1,220 | 10,400 |
| 2011/07/19 | 1,227 | 1,227 | 1,211 | 1,213 | 13,300 |
| 2011/07/15 | 1,229 | 1,233 | 1,225 | 1,227 | 16,900 |
| 2011/07/14 | 1,229 | 1,234 | 1,229 | 1,230 | 18,000 |
| 2011/07/13 | 1,233 | 1,236 | 1,229 | 1,229 | 21,800 |
| 2011/07/12 | 1,232 | 1,237 | 1,231 | 1,233 | 10,100 |
| 2011/07/11 | 1,242 | 1,242 | 1,239 | 1,241 | 12,700 |
| 2011/07/08 | 1,248 | 1,248 | 1,235 | 1,242 | 13,000 |
| 2011/07/07 | 1,246 | 1,247 | 1,243 | 1,246 | 11,100 |
| 2011/07/06 | 1,250 | 1,250 | 1,238 | 1,242 | 10,300 |
| 2011/07/05 | 1,253 | 1,256 | 1,250 | 1,252 | 25,300 |
| 2011/07/04 | 1,243 | 1,260 | 1,243 | 1,253 | 14,000 |
| 2011/07/01 | 1,248 | 1,249 | 1,235 | 1,245 | 15,700 |
| 2011/06/30 | 1,220 | 1,241 | 1,217 | 1,240 | 17,100 |
| 2011/06/29 | 1,212 | 1,217 | 1,212 | 1,216 | 5,400 |
| 2011/06/28 | 1,197 | 1,214 | 1,197 | 1,209 | 8,800 |
| 2011/06/27 | 1,202 | 1,209 | 1,200 | 1,203 | 8,600 |
| 2011/06/24 | 1,202 | 1,213 | 1,202 | 1,207 | 9,100 |
| 2011/06/23 | 1,212 | 1,214 | 1,208 | 1,211 | 8,700 |
| 2011/06/22 | 1,208 | 1,220 | 1,208 | 1,220 | 12,000 |
| 2011/06/21 | 1,197 | 1,209 | 1,196 | 1,209 | 5,200 |
| 2011/06/20 | 1,198 | 1,208 | 1,190 | 1,194 | 8,200 |
| 2011/06/17 | 1,199 | 1,205 | 1,193 | 1,193 | 7,500 |
| 2011/06/16 | 1,213 | 1,213 | 1,193 | 1,193 | 5,800 |
| 2011/06/15 | 1,219 | 1,219 | 1,209 | 1,213 | 10,800 |
| 2011/06/14 | 1,196 | 1,210 | 1,196 | 1,210 | 8,000 |
| 2011/06/13 | 1,192 | 1,200 | 1,192 | 1,196 | 6,000 |
| 2011/06/10 | 1,201 | 1,202 | 1,197 | 1,197 | 14,900 |
| 2011/06/09 | 1,195 | 1,198 | 1,191 | 1,193 | 10,200 |
| 2011/06/08 | 1,212 | 1,214 | 1,199 | 1,201 | 11,900 |
| 2011/06/07 | 1,212 | 1,221 | 1,211 | 1,218 | 7,600 |
| 2011/06/06 | 1,219 | 1,222 | 1,218 | 1,220 | 7,600 |
| 2011/06/03 | 1,225 | 1,225 | 1,216 | 1,223 | 10,100 |
| 2011/06/02 | 1,231 | 1,231 | 1,220 | 1,230 | 6,900 |
| 2011/06/01 | 1,222 | 1,239 | 1,220 | 1,239 | 17,500 |
| 2011/05/31 | 1,217 | 1,224 | 1,217 | 1,222 | 11,900 |
| 2011/05/30 | 1,209 | 1,210 | 1,202 | 1,208 | 11,500 |
| 2011/05/27 | 1,190 | 1,201 | 1,190 | 1,194 | 10,800 |
| 2011/05/26 | 1,180 | 1,208 | 1,180 | 1,201 | 15,800 |
| 2011/05/25 | 1,182 | 1,183 | 1,178 | 1,180 | 8,500 |
| 2011/05/24 | 1,180 | 1,185 | 1,174 | 1,179 | 8,800 |
| 2011/05/23 | 1,180 | 1,186 | 1,172 | 1,180 | 15,500 |
| 2011/05/20 | 1,182 | 1,186 | 1,175 | 1,175 | 6,000 |
| 2011/05/19 | 1,172 | 1,187 | 1,172 | 1,182 | 7,400 |
| 2011/05/18 | 1,170 | 1,186 | 1,169 | 1,171 | 7,400 |
| 2011/05/17 | 1,186 | 1,186 | 1,171 | 1,171 | 13,800 |
| 2011/05/16 | 1,192 | 1,192 | 1,184 | 1,186 | 10,600 |
| 2011/05/13 | 1,199 | 1,200 | 1,184 | 1,192 | 14,100 |
| 2011/05/12 | 1,197 | 1,197 | 1,189 | 1,197 | 9,100 |
| 2011/05/11 | 1,202 | 1,202 | 1,190 | 1,199 | 10,400 |
| 2011/05/10 | 1,192 | 1,200 | 1,178 | 1,196 | 19,000 |
| 2011/05/09 | 1,198 | 1,199 | 1,188 | 1,192 | 10,400 |
| 2011/05/06 | 1,202 | 1,206 | 1,187 | 1,193 | 28,000 |
| 2011/05/02 | 1,213 | 1,227 | 1,208 | 1,210 | 15,800 |
| 2011/04/28 | 1,191 | 1,227 | 1,191 | 1,214 | 23,700 |
| 2011/04/27 | 1,196 | 1,198 | 1,190 | 1,190 | 7,100 |
| 2011/04/26 | 1,205 | 1,206 | 1,192 | 1,196 | 20,900 |
| 2011/04/25 | 1,215 | 1,215 | 1,206 | 1,208 | 10,100 |
| 2011/04/22 | 1,224 | 1,227 | 1,213 | 1,221 | 11,600 |
| 2011/04/21 | 1,252 | 1,252 | 1,221 | 1,231 | 19,200 |
| 2011/04/20 | 1,250 | 1,252 | 1,235 | 1,252 | 27,400 |
| 2011/04/19 | 1,252 | 1,253 | 1,235 | 1,250 | 18,300 |
| 2011/04/18 | 1,260 | 1,260 | 1,248 | 1,255 | 11,000 |
| 2011/04/15 | 1,262 | 1,264 | 1,252 | 1,260 | 27,600 |
| 2011/04/14 | 1,250 | 1,259 | 1,241 | 1,257 | 23,800 |
| 2011/04/13 | 1,220 | 1,262 | 1,210 | 1,255 | 36,900 |
| 2011/04/12 | 1,251 | 1,251 | 1,216 | 1,220 | 34,400 |
| 2011/04/11 | 1,265 | 1,265 | 1,237 | 1,250 | 38,300 |
| 2011/04/08 | 1,225 | 1,264 | 1,220 | 1,263 | 29,600 |
| 2011/04/07 | 1,222 | 1,231 | 1,222 | 1,224 | 20,000 |
| 2011/04/06 | 1,215 | 1,240 | 1,211 | 1,218 | 27,700 |
| 2011/04/05 | 1,229 | 1,229 | 1,212 | 1,215 | 20,600 |
| 2011/04/04 | 1,233 | 1,237 | 1,218 | 1,228 | 30,200 |
| 2011/04/01 | 1,220 | 1,232 | 1,220 | 1,227 | 22,900 |
| 2011/03/31 | 1,210 | 1,216 | 1,202 | 1,216 | 35,700 |
| 2011/03/30 | 1,202 | 1,215 | 1,202 | 1,208 | 26,200 |
| 2011/03/29 | 1,190 | 1,206 | 1,155 | 1,200 | 36,900 |
| 2011/03/28 | 1,198 | 1,198 | 1,180 | 1,195 | 32,800 |
| 2011/03/25 | 1,204 | 1,205 | 1,192 | 1,198 | 32,800 |
| 2011/03/24 | 1,233 | 1,250 | 1,196 | 1,200 | 76,500 |
| 2011/03/23 | 1,220 | 1,250 | 1,201 | 1,247 | 60,000 |
| 2011/03/22 | 1,199 | 1,199 | 1,177 | 1,191 | 43,100 |
| 2011/03/18 | 1,086 | 1,135 | 1,076 | 1,132 | 53,300 |
| 2011/03/17 | 1,017 | 1,093 | 1,000 | 1,057 | 80,100 |
| 2011/03/16 | 978 | 1,084 | 976 | 1,075 | 71,300 |
| 2011/03/15 | 1,110 | 1,120 | 930 | 1,006 | 80,200 |
| 2011/03/14 | 990 | 1,199 | 968 | 1,106 | 63,400 |
| 2011/03/11 | 1,280 | 1,282 | 1,260 | 1,260 | 52,600 |
| 2011/03/10 | 1,302 | 1,306 | 1,283 | 1,283 | 32,600 |
| 2011/03/09 | 1,320 | 1,320 | 1,305 | 1,305 | 18,700 |
| 2011/03/08 | 1,306 | 1,314 | 1,301 | 1,301 | 17,300 |
| 2011/03/07 | 1,303 | 1,313 | 1,300 | 1,306 | 33,100 |
| 2011/03/04 | 1,321 | 1,325 | 1,314 | 1,315 | 30,400 |
| 2011/03/03 | 1,321 | 1,329 | 1,316 | 1,322 | 18,900 |
| 2011/03/02 | 1,340 | 1,340 | 1,320 | 1,322 | 48,000 |
| 2011/03/01 | 1,347 | 1,360 | 1,338 | 1,346 | 41,900 |
| 2011/02/28 | 1,326 | 1,342 | 1,314 | 1,342 | 50,800 |
| 2011/02/25 | 1,329 | 1,333 | 1,315 | 1,327 | 51,200 |
| 2011/02/24 | 1,372 | 1,372 | 1,345 | 1,346 | 124,600 |
| 2011/02/23 | 1,401 | 1,408 | 1,400 | 1,406 | 165,100 |
| 2011/02/22 | 1,410 | 1,412 | 1,409 | 1,410 | 49,000 |
| 2011/02/21 | 1,410 | 1,413 | 1,408 | 1,413 | 36,400 |
| 2011/02/18 | 1,407 | 1,410 | 1,406 | 1,410 | 22,300 |
| 2011/02/17 | 1,410 | 1,410 | 1,406 | 1,406 | 29,800 |
| 2011/02/16 | 1,413 | 1,413 | 1,405 | 1,410 | 21,200 |
| 2011/02/15 | 1,413 | 1,413 | 1,410 | 1,412 | 19,900 |
| 2011/02/14 | 1,410 | 1,412 | 1,409 | 1,410 | 15,500 |
| 2011/02/10 | 1,404 | 1,409 | 1,403 | 1,408 | 9,000 |
| 2011/02/09 | 1,405 | 1,410 | 1,403 | 1,403 | 15,400 |
| 2011/02/08 | 1,415 | 1,415 | 1,403 | 1,405 | 19,100 |
| 2011/02/07 | 1,415 | 1,415 | 1,406 | 1,413 | 20,900 |
| 2011/02/04 | 1,401 | 1,406 | 1,401 | 1,404 | 21,700 |
| 2011/02/03 | 1,392 | 1,397 | 1,391 | 1,397 | 27,200 |
| 2011/02/02 | 1,378 | 1,394 | 1,374 | 1,391 | 26,200 |
| 2011/02/01 | 1,371 | 1,376 | 1,368 | 1,371 | 35,400 |
| 2011/01/31 | 1,375 | 1,378 | 1,370 | 1,373 | 30,300 |
| 2011/01/28 | 1,377 | 1,384 | 1,371 | 1,380 | 45,200 |
| 2011/01/27 | 1,373 | 1,380 | 1,370 | 1,373 | 24,500 |
| 2011/01/26 | 1,372 | 1,377 | 1,370 | 1,373 | 19,200 |
| 2011/01/25 | 1,382 | 1,382 | 1,371 | 1,378 | 21,300 |
| 2011/01/24 | 1,373 | 1,386 | 1,371 | 1,381 | 15,100 |
| 2011/01/21 | 1,387 | 1,389 | 1,370 | 1,373 | 27,800 |
| 2011/01/20 | 1,392 | 1,394 | 1,382 | 1,384 | 29,800 |
| 2011/01/19 | 1,391 | 1,391 | 1,381 | 1,391 | 28,400 |
| 2011/01/18 | 1,386 | 1,388 | 1,385 | 1,387 | 14,600 |
| 2011/01/17 | 1,390 | 1,390 | 1,379 | 1,382 | 51,100 |
| 2011/01/14 | 1,392 | 1,393 | 1,383 | 1,390 | 37,300 |
| 2011/01/13 | 1,373 | 1,380 | 1,366 | 1,380 | 60,400 |
| 2011/01/12 | 1,359 | 1,379 | 1,359 | 1,364 | 67,400 |
| 2011/01/11 | 1,371 | 1,371 | 1,350 | 1,357 | 123,200 |
| 2011/01/07 | 1,381 | 1,385 | 1,375 | 1,379 | 70,700 |
| 2011/01/06 | 1,409 | 1,412 | 1,389 | 1,390 | 92,600 |
| 2011/01/05 | 1,428 | 1,432 | 1,410 | 1,413 | 42,900 |
| 2011/01/04 | 1,427 | 1,435 | 1,424 | 1,429 | 18,500 |