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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,500 | 3,500 | 3,455 | 3,470 | 20,100 |
| 2015/12/29 | 3,420 | 3,485 | 3,415 | 3,480 | 16,000 |
| 2015/12/28 | 3,340 | 3,445 | 3,340 | 3,440 | 35,900 |
| 2015/12/25 | 3,300 | 3,340 | 3,195 | 3,285 | 37,800 |
| 2015/12/24 | 3,435 | 3,480 | 3,355 | 3,360 | 33,500 |
| 2015/12/22 | 3,430 | 3,485 | 3,420 | 3,455 | 23,800 |
| 2015/12/21 | 3,365 | 3,490 | 3,365 | 3,425 | 24,900 |
| 2015/12/18 | 3,525 | 3,525 | 3,365 | 3,365 | 63,800 |
| 2015/12/17 | 3,370 | 3,540 | 3,370 | 3,515 | 49,600 |
| 2015/12/16 | 3,430 | 3,450 | 3,320 | 3,355 | 34,400 |
| 2015/12/15 | 3,530 | 3,540 | 3,425 | 3,430 | 29,500 |
| 2015/12/14 | 3,450 | 3,530 | 3,435 | 3,505 | 42,000 |
| 2015/12/11 | 3,525 | 3,595 | 3,460 | 3,485 | 53,900 |
| 2015/12/10 | 3,420 | 3,525 | 3,420 | 3,500 | 30,200 |
| 2015/12/09 | 3,500 | 3,535 | 3,450 | 3,455 | 46,600 |
| 2015/12/08 | 3,450 | 3,580 | 3,450 | 3,545 | 67,300 |
| 2015/12/07 | 3,365 | 3,445 | 3,365 | 3,425 | 26,700 |
| 2015/12/04 | 3,310 | 3,350 | 3,295 | 3,350 | 27,200 |
| 2015/12/03 | 3,255 | 3,340 | 3,240 | 3,340 | 39,900 |
| 2015/12/02 | 3,245 | 3,270 | 3,230 | 3,270 | 10,900 |
| 2015/12/01 | 3,300 | 3,315 | 3,245 | 3,260 | 23,700 |
| 2015/11/30 | 3,225 | 3,290 | 3,225 | 3,265 | 33,300 |
| 2015/11/27 | 3,250 | 3,280 | 3,210 | 3,215 | 22,800 |
| 2015/11/26 | 3,150 | 3,245 | 3,150 | 3,220 | 44,700 |
| 2015/11/25 | 3,150 | 3,150 | 3,125 | 3,135 | 12,400 |
| 2015/11/24 | 3,115 | 3,140 | 3,105 | 3,140 | 12,400 |
| 2015/11/20 | 3,100 | 3,145 | 3,090 | 3,115 | 14,200 |
| 2015/11/19 | 3,120 | 3,145 | 3,110 | 3,130 | 18,600 |
| 2015/11/18 | 3,125 | 3,125 | 3,095 | 3,115 | 10,300 |
| 2015/11/17 | 3,100 | 3,120 | 3,095 | 3,105 | 22,700 |
| 2015/11/16 | 3,045 | 3,095 | 3,045 | 3,080 | 9,100 |
| 2015/11/13 | 3,090 | 3,095 | 3,065 | 3,085 | 11,300 |
| 2015/11/12 | 3,085 | 3,090 | 3,060 | 3,090 | 13,000 |
| 2015/11/11 | 3,050 | 3,080 | 3,030 | 3,075 | 14,000 |
| 2015/11/10 | 3,030 | 3,065 | 3,030 | 3,050 | 12,300 |
| 2015/11/09 | 3,030 | 3,050 | 3,030 | 3,050 | 12,700 |
| 2015/11/06 | 3,020 | 3,035 | 3,010 | 3,030 | 10,600 |
| 2015/11/05 | 2,988 | 3,015 | 2,988 | 3,010 | 14,200 |
| 2015/11/04 | 3,000 | 3,015 | 2,967 | 2,973 | 12,500 |
| 2015/11/02 | 2,995 | 2,996 | 2,945 | 2,966 | 19,400 |
| 2015/10/30 | 3,010 | 3,020 | 2,999 | 3,005 | 12,200 |
| 2015/10/29 | 3,030 | 3,030 | 3,000 | 3,010 | 16,700 |
| 2015/10/28 | 3,000 | 3,030 | 3,000 | 3,020 | 10,000 |
| 2015/10/27 | 3,025 | 3,025 | 2,985 | 2,988 | 34,300 |
| 2015/10/26 | 3,015 | 3,045 | 3,015 | 3,030 | 9,500 |
| 2015/10/23 | 3,055 | 3,055 | 3,010 | 3,015 | 9,100 |
| 2015/10/22 | 3,040 | 3,070 | 3,010 | 3,010 | 10,800 |
| 2015/10/21 | 3,015 | 3,085 | 3,010 | 3,085 | 21,300 |
| 2015/10/20 | 3,000 | 3,040 | 3,000 | 3,030 | 9,900 |
| 2015/10/19 | 3,005 | 3,015 | 3,000 | 3,005 | 6,000 |
| 2015/10/16 | 3,040 | 3,045 | 3,005 | 3,010 | 18,400 |
| 2015/10/15 | 3,030 | 3,080 | 3,030 | 3,065 | 11,300 |
| 2015/10/14 | 3,095 | 3,095 | 3,030 | 3,030 | 11,400 |
| 2015/10/13 | 3,105 | 3,150 | 3,100 | 3,110 | 23,900 |
| 2015/10/09 | 3,130 | 3,145 | 3,105 | 3,145 | 20,800 |
| 2015/10/08 | 3,100 | 3,135 | 3,090 | 3,130 | 8,300 |
| 2015/10/07 | 3,125 | 3,145 | 3,085 | 3,120 | 20,400 |
| 2015/10/06 | 3,095 | 3,130 | 3,095 | 3,125 | 23,300 |
| 2015/10/05 | 3,130 | 3,130 | 3,075 | 3,080 | 13,700 |
| 2015/10/02 | 3,070 | 3,120 | 3,060 | 3,095 | 7,900 |
| 2015/10/01 | 3,090 | 3,140 | 3,060 | 3,095 | 28,600 |
| 2015/09/30 | 3,080 | 3,150 | 3,010 | 3,030 | 38,300 |
| 2015/09/29 | 3,075 | 3,090 | 3,015 | 3,050 | 52,400 |
| 2015/09/28 | 3,045 | 3,090 | 3,015 | 3,075 | 22,700 |
| 2015/09/25 | 2,987 | 3,045 | 2,986 | 3,040 | 30,600 |
| 2015/09/24 | 3,010 | 3,045 | 2,988 | 3,005 | 30,600 |
| 2015/09/18 | 3,035 | 3,035 | 2,964 | 3,010 | 35,400 |
| 2015/09/17 | 2,975 | 3,045 | 2,971 | 3,035 | 38,100 |
| 2015/09/16 | 2,945 | 2,959 | 2,910 | 2,944 | 16,700 |
| 2015/09/15 | 2,948 | 2,951 | 2,923 | 2,935 | 12,000 |
| 2015/09/14 | 2,997 | 2,997 | 2,908 | 2,909 | 10,700 |
| 2015/09/11 | 2,925 | 2,987 | 2,925 | 2,969 | 38,200 |
| 2015/09/10 | 2,871 | 2,949 | 2,842 | 2,925 | 16,900 |
| 2015/09/09 | 2,818 | 2,907 | 2,818 | 2,907 | 23,100 |
| 2015/09/08 | 2,852 | 2,863 | 2,774 | 2,775 | 24,200 |
| 2015/09/07 | 2,812 | 2,860 | 2,800 | 2,851 | 11,700 |
| 2015/09/04 | 2,919 | 2,919 | 2,847 | 2,862 | 23,600 |
| 2015/09/03 | 2,935 | 2,964 | 2,866 | 2,877 | 21,600 |
| 2015/09/02 | 2,885 | 2,967 | 2,859 | 2,923 | 24,900 |
| 2015/09/01 | 2,990 | 3,010 | 2,915 | 2,933 | 23,900 |
| 2015/08/31 | 2,982 | 3,020 | 2,964 | 3,020 | 25,400 |
| 2015/08/28 | 2,995 | 3,010 | 2,954 | 2,982 | 18,400 |
| 2015/08/27 | 2,900 | 2,993 | 2,882 | 2,954 | 27,300 |
| 2015/08/26 | 2,848 | 2,865 | 2,823 | 2,849 | 23,500 |
| 2015/08/25 | 2,780 | 2,914 | 2,705 | 2,823 | 53,600 |
| 2015/08/24 | 2,990 | 2,990 | 2,873 | 2,873 | 45,100 |
| 2015/08/21 | 3,040 | 3,045 | 3,015 | 3,015 | 22,800 |
| 2015/08/20 | 3,060 | 3,090 | 3,055 | 3,060 | 20,200 |
| 2015/08/19 | 3,060 | 3,095 | 3,060 | 3,060 | 13,200 |
| 2015/08/18 | 3,095 | 3,120 | 3,090 | 3,110 | 34,800 |
| 2015/08/17 | 3,040 | 3,125 | 3,040 | 3,080 | 54,200 |
| 2015/08/14 | 2,982 | 2,998 | 2,971 | 2,992 | 13,900 |
| 2015/08/13 | 2,995 | 2,995 | 2,971 | 2,982 | 30,600 |
| 2015/08/12 | 3,010 | 3,030 | 2,999 | 2,999 | 15,700 |
| 2015/08/11 | 3,070 | 3,070 | 3,010 | 3,015 | 22,500 |
| 2015/08/10 | 3,005 | 3,055 | 2,996 | 3,055 | 18,900 |
| 2015/08/07 | 3,000 | 3,015 | 2,995 | 3,000 | 24,800 |
| 2015/08/06 | 3,015 | 3,030 | 3,005 | 3,020 | 18,000 |
| 2015/08/05 | 3,010 | 3,045 | 3,005 | 3,015 | 14,900 |
| 2015/08/04 | 3,005 | 3,020 | 3,000 | 3,010 | 9,600 |
| 2015/08/03 | 3,010 | 3,025 | 2,999 | 3,020 | 13,400 |
| 2015/07/31 | 3,000 | 3,025 | 3,000 | 3,020 | 11,000 |
| 2015/07/30 | 2,987 | 2,999 | 2,982 | 2,990 | 20,600 |
| 2015/07/29 | 3,015 | 3,015 | 2,982 | 2,989 | 16,000 |
| 2015/07/28 | 3,010 | 3,015 | 2,981 | 3,000 | 32,600 |
| 2015/07/27 | 3,015 | 3,035 | 3,015 | 3,025 | 11,800 |
| 2015/07/24 | 3,030 | 3,045 | 3,010 | 3,015 | 11,000 |
| 2015/07/23 | 3,060 | 3,085 | 3,005 | 3,025 | 20,300 |
| 2015/07/22 | 3,060 | 3,095 | 3,055 | 3,065 | 10,300 |
| 2015/07/21 | 3,100 | 3,100 | 3,085 | 3,095 | 10,300 |
| 2015/07/17 | 3,100 | 3,120 | 3,090 | 3,105 | 18,500 |
| 2015/07/16 | 3,060 | 3,100 | 3,060 | 3,100 | 21,600 |
| 2015/07/15 | 3,045 | 3,100 | 3,035 | 3,095 | 34,400 |
| 2015/07/14 | 3,015 | 3,040 | 2,999 | 3,040 | 27,700 |
| 2015/07/13 | 2,915 | 2,998 | 2,915 | 2,978 | 18,600 |
| 2015/07/10 | 2,925 | 2,954 | 2,895 | 2,904 | 26,100 |
| 2015/07/09 | 2,950 | 2,951 | 2,859 | 2,933 | 47,100 |
| 2015/07/08 | 3,005 | 3,005 | 2,975 | 2,975 | 40,900 |
| 2015/07/07 | 3,000 | 3,015 | 2,986 | 2,986 | 24,300 |
| 2015/07/06 | 3,005 | 3,005 | 2,976 | 2,985 | 23,400 |
| 2015/07/03 | 2,995 | 3,015 | 2,987 | 3,005 | 28,500 |
| 2015/07/02 | 3,020 | 3,020 | 3,000 | 3,010 | 15,600 |
| 2015/07/01 | 3,020 | 3,025 | 3,005 | 3,015 | 13,900 |
| 2015/06/30 | 3,000 | 3,010 | 2,991 | 3,005 | 22,100 |
| 2015/06/29 | 2,965 | 3,025 | 2,960 | 2,990 | 39,700 |
| 2015/06/26 | 3,035 | 3,070 | 3,035 | 3,050 | 25,500 |
| 2015/06/25 | 3,060 | 3,075 | 3,035 | 3,040 | 21,600 |
| 2015/06/24 | 3,055 | 3,065 | 3,030 | 3,060 | 28,200 |
| 2015/06/23 | 3,110 | 3,110 | 3,045 | 3,055 | 29,800 |
| 2015/06/22 | 3,075 | 3,115 | 3,075 | 3,080 | 17,300 |
| 2015/06/19 | 3,070 | 3,085 | 3,035 | 3,055 | 34,200 |
| 2015/06/18 | 3,060 | 3,060 | 3,010 | 3,015 | 21,200 |
| 2015/06/17 | 3,095 | 3,095 | 3,020 | 3,075 | 30,000 |
| 2015/06/16 | 3,130 | 3,135 | 3,090 | 3,095 | 18,900 |
| 2015/06/15 | 3,055 | 3,140 | 3,055 | 3,120 | 51,900 |
| 2015/06/12 | 3,035 | 3,055 | 3,015 | 3,050 | 59,700 |
| 2015/06/11 | 2,959 | 3,020 | 2,959 | 3,010 | 30,500 |
| 2015/06/10 | 3,000 | 3,010 | 2,987 | 2,987 | 16,100 |
| 2015/06/09 | 3,025 | 3,025 | 3,000 | 3,000 | 18,000 |
| 2015/06/08 | 2,995 | 3,055 | 2,989 | 3,030 | 37,000 |
| 2015/06/05 | 2,999 | 3,010 | 2,992 | 2,998 | 17,100 |
| 2015/06/04 | 3,005 | 3,025 | 3,000 | 3,000 | 19,100 |
| 2015/06/03 | 3,000 | 3,015 | 2,998 | 3,000 | 11,800 |
| 2015/06/02 | 3,015 | 3,030 | 3,005 | 3,010 | 17,100 |
| 2015/06/01 | 3,025 | 3,055 | 3,020 | 3,050 | 27,700 |
| 2015/05/29 | 3,010 | 3,025 | 3,010 | 3,025 | 17,900 |
| 2015/05/28 | 3,025 | 3,030 | 3,005 | 3,020 | 14,200 |
| 2015/05/27 | 3,020 | 3,030 | 2,998 | 3,015 | 20,700 |
| 2015/05/26 | 3,020 | 3,020 | 3,000 | 3,000 | 12,700 |
| 2015/05/25 | 2,999 | 3,050 | 2,999 | 3,025 | 16,100 |
| 2015/05/22 | 2,997 | 3,010 | 2,976 | 2,996 | 33,500 |
| 2015/05/21 | 3,025 | 3,025 | 3,000 | 3,005 | 21,400 |
| 2015/05/20 | 3,015 | 3,030 | 3,010 | 3,025 | 14,200 |
| 2015/05/19 | 3,020 | 3,035 | 3,005 | 3,005 | 23,000 |
| 2015/05/18 | 3,030 | 3,055 | 3,000 | 3,025 | 22,700 |
| 2015/05/15 | 3,030 | 3,070 | 3,025 | 3,055 | 50,200 |
| 2015/05/14 | 3,005 | 3,030 | 3,005 | 3,030 | 41,600 |
| 2015/05/13 | 2,972 | 3,025 | 2,969 | 3,005 | 52,600 |
| 2015/05/12 | 2,955 | 2,971 | 2,926 | 2,969 | 55,600 |
| 2015/05/11 | 2,940 | 2,975 | 2,900 | 2,963 | 62,200 |
| 2015/05/08 | 2,875 | 2,902 | 2,869 | 2,884 | 33,700 |
| 2015/05/07 | 2,880 | 2,903 | 2,851 | 2,876 | 47,400 |
| 2015/05/01 | 2,920 | 2,921 | 2,869 | 2,880 | 61,600 |
| 2015/04/30 | 2,921 | 2,947 | 2,902 | 2,920 | 49,400 |
| 2015/04/28 | 2,966 | 2,980 | 2,904 | 2,926 | 77,700 |
| 2015/04/27 | 2,983 | 2,983 | 2,961 | 2,966 | 18,300 |
| 2015/04/24 | 2,972 | 2,997 | 2,958 | 2,971 | 31,400 |
| 2015/04/23 | 3,000 | 3,000 | 2,958 | 2,971 | 53,600 |
| 2015/04/22 | 2,995 | 3,035 | 2,985 | 3,025 | 32,500 |
| 2015/04/21 | 2,981 | 3,005 | 2,981 | 2,995 | 13,100 |
| 2015/04/20 | 3,005 | 3,010 | 2,978 | 2,981 | 29,100 |
| 2015/04/17 | 3,005 | 3,015 | 2,981 | 2,999 | 28,900 |
| 2015/04/16 | 3,025 | 3,030 | 2,997 | 3,015 | 28,200 |
| 2015/04/15 | 3,035 | 3,055 | 3,020 | 3,030 | 21,100 |
| 2015/04/14 | 3,040 | 3,055 | 3,030 | 3,035 | 21,000 |
| 2015/04/13 | 3,100 | 3,110 | 3,050 | 3,060 | 23,400 |
| 2015/04/10 | 3,100 | 3,120 | 3,050 | 3,070 | 37,700 |
| 2015/04/09 | 3,100 | 3,135 | 3,075 | 3,100 | 27,200 |
| 2015/04/08 | 3,045 | 3,135 | 3,045 | 3,115 | 37,100 |
| 2015/04/07 | 3,090 | 3,100 | 3,025 | 3,045 | 44,800 |
| 2015/04/06 | 3,165 | 3,170 | 3,010 | 3,080 | 74,100 |
| 2015/04/03 | 3,100 | 3,165 | 3,085 | 3,155 | 60,200 |
| 2015/04/02 | 3,035 | 3,085 | 3,025 | 3,075 | 38,600 |
| 2015/04/01 | 3,020 | 3,035 | 2,998 | 3,005 | 32,900 |
| 2015/03/31 | 3,065 | 3,075 | 3,020 | 3,030 | 35,100 |
| 2015/03/30 | 3,020 | 3,085 | 3,010 | 3,045 | 32,500 |
| 2015/03/27 | 2,990 | 3,090 | 2,989 | 3,020 | 52,000 |
| 2015/03/26 | 2,983 | 3,000 | 2,975 | 2,981 | 33,700 |
| 2015/03/25 | 3,025 | 3,025 | 2,995 | 3,010 | 27,600 |
| 2015/03/24 | 3,015 | 3,025 | 2,996 | 3,015 | 28,800 |
| 2015/03/23 | 3,030 | 3,060 | 3,015 | 3,030 | 24,700 |
| 2015/03/20 | 2,998 | 3,040 | 2,995 | 3,040 | 46,600 |
| 2015/03/19 | 3,030 | 3,030 | 2,982 | 3,000 | 39,600 |
| 2015/03/18 | 3,015 | 3,030 | 3,005 | 3,025 | 12,800 |
| 2015/03/17 | 3,025 | 3,030 | 3,005 | 3,020 | 20,400 |
| 2015/03/16 | 3,020 | 3,040 | 3,010 | 3,020 | 21,100 |
| 2015/03/13 | 3,070 | 3,070 | 3,025 | 3,040 | 50,400 |
| 2015/03/12 | 3,025 | 3,075 | 3,015 | 3,035 | 30,300 |
| 2015/03/11 | 3,000 | 3,025 | 2,998 | 3,005 | 22,600 |
| 2015/03/10 | 3,030 | 3,045 | 3,010 | 3,015 | 21,400 |
| 2015/03/09 | 3,010 | 3,030 | 3,000 | 3,030 | 20,200 |
| 2015/03/06 | 3,005 | 3,040 | 2,995 | 3,010 | 27,900 |
| 2015/03/05 | 3,000 | 3,020 | 3,000 | 3,020 | 28,600 |
| 2015/03/04 | 3,020 | 3,030 | 3,000 | 3,005 | 30,000 |
| 2015/03/03 | 3,015 | 3,050 | 3,015 | 3,015 | 16,300 |
| 2015/03/02 | 3,020 | 3,045 | 3,000 | 3,010 | 40,700 |
| 2015/02/27 | 3,085 | 3,085 | 3,025 | 3,050 | 52,700 |
| 2015/02/26 | 3,115 | 3,140 | 3,070 | 3,095 | 57,500 |
| 2015/02/25 | 3,100 | 3,170 | 3,095 | 3,165 | 83,100 |
| 2015/02/25 | 1 -> 1.20 分割 | ||||
| 2015/02/24 | 3,830 | 3,830 | 3,765 | 3,770 | 97,800 |
| 2015/02/23 | 3,785 | 3,800 | 3,770 | 3,795 | 44,700 |
| 2015/02/20 | 3,755 | 3,770 | 3,745 | 3,770 | 26,100 |
| 2015/02/19 | 3,725 | 3,750 | 3,720 | 3,750 | 28,300 |
| 2015/02/18 | 3,720 | 3,730 | 3,705 | 3,720 | 41,000 |
| 2015/02/17 | 3,705 | 3,720 | 3,700 | 3,710 | 35,400 |
| 2015/02/16 | 3,730 | 3,730 | 3,695 | 3,705 | 31,000 |
| 2015/02/13 | 3,720 | 3,750 | 3,695 | 3,700 | 39,500 |
| 2015/02/12 | 3,725 | 3,730 | 3,670 | 3,685 | 71,300 |
| 2015/02/10 | 3,680 | 3,690 | 3,630 | 3,655 | 24,800 |
| 2015/02/09 | 3,645 | 3,690 | 3,600 | 3,680 | 35,000 |
| 2015/02/06 | 3,660 | 3,665 | 3,635 | 3,645 | 21,400 |
| 2015/02/05 | 3,685 | 3,685 | 3,625 | 3,635 | 22,300 |
| 2015/02/04 | 3,605 | 3,705 | 3,605 | 3,690 | 32,800 |
| 2015/02/03 | 3,680 | 3,700 | 3,585 | 3,605 | 46,200 |
| 2015/02/02 | 3,695 | 3,705 | 3,650 | 3,670 | 39,700 |
| 2015/01/30 | 3,695 | 3,730 | 3,690 | 3,710 | 23,900 |
| 2015/01/29 | 3,710 | 3,710 | 3,680 | 3,680 | 20,500 |
| 2015/01/28 | 3,670 | 3,735 | 3,670 | 3,710 | 26,500 |
| 2015/01/27 | 3,660 | 3,700 | 3,650 | 3,690 | 39,800 |
| 2015/01/26 | 3,630 | 3,630 | 3,560 | 3,625 | 50,600 |
| 2015/01/23 | 3,715 | 3,715 | 3,650 | 3,650 | 37,900 |
| 2015/01/22 | 3,750 | 3,765 | 3,675 | 3,695 | 51,400 |
| 2015/01/21 | 3,750 | 3,770 | 3,730 | 3,755 | 31,000 |
| 2015/01/20 | 3,745 | 3,760 | 3,725 | 3,750 | 22,300 |
| 2015/01/19 | 3,790 | 3,815 | 3,725 | 3,740 | 20,600 |
| 2015/01/16 | 3,755 | 3,785 | 3,670 | 3,765 | 56,900 |
| 2015/01/15 | 3,755 | 3,835 | 3,755 | 3,805 | 37,600 |
| 2015/01/14 | 3,795 | 3,815 | 3,755 | 3,755 | 28,100 |
| 2015/01/13 | 3,840 | 3,840 | 3,755 | 3,795 | 46,100 |
| 2015/01/09 | 3,855 | 3,870 | 3,825 | 3,840 | 37,000 |
| 2015/01/08 | 3,820 | 3,920 | 3,805 | 3,835 | 70,600 |
| 2015/01/07 | 3,830 | 3,900 | 3,830 | 3,870 | 47,300 |
| 2015/01/06 | 3,850 | 3,910 | 3,830 | 3,830 | 50,800 |
| 2015/01/05 | 3,830 | 3,985 | 3,820 | 3,905 | 88,400 |