4299 (株)ハイマックス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,095 | 1,095 | 1,085 | 1,085 | 2,300 | 542.50 |
| 2004-12-29 | 1,070 | 1,095 | 1,070 | 1,095 | 2,700 | 547.50 |
| 2004-12-28 | 1,074 | 1,074 | 1,060 | 1,065 | 2,500 | 532.50 |
| 2004-12-27 | 1,066 | 1,069 | 1,058 | 1,058 | 4,100 | 529 |
| 2004-12-24 | 1,055 | 1,069 | 1,051 | 1,069 | 6,100 | 534.50 |
| 2004-12-22 | 1,050 | 1,055 | 1,047 | 1,054 | 1,400 | 527 |
| 2004-12-21 | 1,035 | 1,049 | 1,035 | 1,045 | 1,100 | 522.50 |
| 2004-12-20 | 1,050 | 1,055 | 1,035 | 1,049 | 5,400 | 524.50 |
| 2004-12-17 | 1,037 | 1,050 | 1,037 | 1,042 | 1,700 | 521 |
| 2004-12-16 | 1,040 | 1,048 | 1,036 | 1,040 | 2,900 | 520 |
| 2004-12-15 | 1,050 | 1,052 | 1,035 | 1,036 | 2,200 | 518 |
| 2004-12-14 | 1,080 | 1,080 | 1,050 | 1,050 | 5,600 | 525 |
| 2004-12-13 | 1,050 | 1,064 | 1,050 | 1,060 | 1,900 | 530 |
| 2004-12-10 | 1,050 | 1,055 | 1,050 | 1,050 | 2,200 | 525 |
| 2004-12-09 | 1,045 | 1,050 | 1,041 | 1,050 | 900 | 525 |
| 2004-12-08 | 1,050 | 1,050 | 1,040 | 1,040 | 2,100 | 520 |
| 2004-12-07 | 1,045 | 1,047 | 1,040 | 1,040 | 1,200 | 520 |
| 2004-12-06 | 1,030 | 1,036 | 1,030 | 1,035 | 1,600 | 517.50 |
| 2004-12-03 | 1,034 | 1,035 | 1,030 | 1,030 | 1,500 | 515 |
| 2004-12-02 | 1,035 | 1,035 | 1,030 | 1,030 | 1,500 | 515 |
| 2004-12-01 | 1,025 | 1,049 | 1,000 | 1,020 | 10,400 | 510 |
| 2004-11-30 | 1,020 | 1,025 | 1,020 | 1,025 | 2,100 | 512.50 |
| 2004-11-29 | 1,015 | 1,020 | 1,015 | 1,019 | 2,000 | 509.50 |
| 2004-11-26 | 1,017 | 1,018 | 1,014 | 1,014 | 3,600 | 507 |
| 2004-11-25 | 1,017 | 1,017 | 1,016 | 1,017 | 1,000 | 508.50 |
| 2004-11-24 | 1,016 | 1,016 | 1,015 | 1,016 | 1,300 | 508 |
| 2004-11-22 | 1,017 | 1,017 | 1,013 | 1,015 | 700 | 507.50 |
| 2004-11-19 | 1,016 | 1,017 | 1,005 | 1,016 | 3,500 | 508 |
| 2004-11-18 | 1,016 | 1,016 | 1,008 | 1,016 | 1,800 | 508 |
| 2004-11-17 | 1,024 | 1,024 | 1,012 | 1,015 | 3,900 | 507.50 |
| 2004-11-16 | 1,013 | 1,025 | 1,010 | 1,025 | 4,100 | 512.50 |
| 2004-11-15 | 1,010 | 1,012 | 1,002 | 1,012 | 4,100 | 506 |
| 2004-11-12 | 1,005 | 1,011 | 1,000 | 1,011 | 5,000 | 505.50 |
| 2004-11-11 | 1,010 | 1,010 | 1,005 | 1,010 | 2,500 | 505 |
| 2004-11-10 | 1,009 | 1,020 | 1,009 | 1,010 | 2,400 | 505 |
| 2004-11-09 | 1,010 | 1,020 | 1,010 | 1,020 | 3,400 | 510 |
| 2004-11-08 | 1,040 | 1,040 | 1,005 | 1,021 | 6,600 | 510.50 |
| 2004-11-05 | 1,056 | 1,056 | 1,030 | 1,040 | 5,400 | 520 |
| 2004-11-04 | 1,074 | 1,074 | 1,040 | 1,055 | 6,200 | 527.50 |
| 2004-11-02 | 1,085 | 1,085 | 1,071 | 1,073 | 2,800 | 536.50 |
| 2004-11-01 | 1,086 | 1,086 | 1,080 | 1,083 | 1,400 | 541.50 |
| 2004-10-29 | 1,099 | 1,099 | 1,086 | 1,086 | 900 | 543 |
| 2004-10-28 | 1,071 | 1,095 | 1,071 | 1,095 | 1,000 | 547.50 |
| 2004-10-27 | 1,095 | 1,100 | 1,080 | 1,080 | 700 | 540 |
| 2004-10-26 | 1,100 | 1,100 | 1,070 | 1,095 | 5,700 | 547.50 |
| 2004-10-25 | 1,129 | 1,129 | 1,080 | 1,100 | 2,300 | 550 |
| 2004-10-22 | 1,152 | 1,155 | 1,152 | 1,155 | 1,000 | 577.50 |
| 2004-10-21 | 1,190 | 1,190 | 1,175 | 1,175 | 500 | 587.50 |
| 2004-10-20 | 1,174 | 1,175 | 1,174 | 1,174 | 1,400 | 587 |
| 2004-10-19 | 1,180 | 1,180 | 1,175 | 1,175 | 700 | 587.50 |
| 2004-10-18 | 1,180 | 1,180 | 1,179 | 1,180 | 1,200 | 590 |
| 2004-10-15 | 1,200 | 1,200 | 1,180 | 1,180 | 800 | 590 |
| 2004-10-14 | 1,200 | 1,200 | 1,180 | 1,195 | 1,800 | 597.50 |
| 2004-10-13 | 1,185 | 1,200 | 1,185 | 1,190 | 2,700 | 595 |
| 2004-10-12 | 1,190 | 1,190 | 1,160 | 1,180 | 3,400 | 590 |
| 2004-10-08 | 1,165 | 1,170 | 1,165 | 1,168 | 1,400 | 584 |
| 2004-10-07 | 1,151 | 1,168 | 1,151 | 1,155 | 1,300 | 577.50 |
| 2004-10-06 | 1,139 | 1,150 | 1,139 | 1,150 | 1,800 | 575 |
| 2004-10-05 | 1,140 | 1,140 | 1,139 | 1,140 | 1,400 | 570 |
| 2004-10-04 | 1,150 | 1,150 | 1,120 | 1,140 | 4,000 | 570 |
| 2004-10-01 | 1,110 | 1,150 | 1,110 | 1,131 | 9,700 | 565.50 |
| 2004-09-30 | 1,151 | 1,170 | 1,151 | 1,170 | 400 | 585 |
| 2004-09-29 | 1,175 | 1,175 | 1,100 | 1,150 | 2,000 | 575 |
| 2004-09-28 | 1,190 | 1,190 | 1,161 | 1,170 | 2,800 | 585 |
| 2004-09-27 | 1,189 | 1,200 | 1,189 | 1,200 | 500 | 600 |
| 2004-09-24 | 1,190 | 1,209 | 1,190 | 1,209 | 1,400 | 604.50 |
| 2004-09-22 | 1,240 | 1,240 | 1,181 | 1,181 | 6,800 | 590.50 |
| 2004-09-21 | 1,240 | 1,240 | 1,233 | 1,238 | 2,200 | 619 |
| 2004-09-17 | 1,230 | 1,238 | 1,230 | 1,238 | 400 | 619 |
| 2004-09-16 | 1,230 | 1,230 | 1,222 | 1,230 | 2,000 | 615 |
| 2004-09-15 | 1,237 | 1,237 | 1,231 | 1,231 | 2,700 | 615.50 |
| 2004-09-14 | 1,245 | 1,245 | 1,236 | 1,236 | 900 | 618 |
| 2004-09-13 | 1,249 | 1,250 | 1,240 | 1,250 | 1,300 | 625 |
| 2004-09-10 | 1,246 | 1,249 | 1,240 | 1,249 | 600 | 624.50 |
| 2004-09-09 | 1,231 | 1,231 | 1,230 | 1,231 | 1,600 | 615.50 |
| 2004-09-08 | 1,253 | 1,253 | 1,240 | 1,240 | 1,700 | 620 |
| 2004-09-07 | 1,258 | 1,258 | 1,240 | 1,240 | 1,100 | 620 |
| 2004-09-06 | 1,250 | 1,260 | 1,235 | 1,260 | 3,000 | 630 |
| 2004-09-03 | 1,249 | 1,249 | 1,245 | 1,245 | 1,300 | 622.50 |
| 2004-09-02 | 1,240 | 1,249 | 1,235 | 1,249 | 1,900 | 624.50 |
| 2004-09-01 | 1,250 | 1,250 | 1,236 | 1,236 | 6,100 | 618 |
| 2004-08-31 | 1,250 | 1,250 | 1,245 | 1,245 | 2,900 | 622.50 |
| 2004-08-30 | 1,274 | 1,274 | 1,250 | 1,250 | 4,500 | 625 |
| 2004-08-27 | 1,276 | 1,276 | 1,275 | 1,275 | 600 | 637.50 |
| 2004-08-26 | 1,276 | 1,276 | 1,276 | 1,276 | 400 | 638 |
| 2004-08-25 | 1,270 | 1,270 | 1,250 | 1,250 | 1,200 | 625 |
| 2004-08-24 | 1,270 | 1,278 | 1,270 | 1,278 | 300 | 639 |
| 2004-08-23 | 1,250 | 1,270 | 1,250 | 1,270 | 200 | 635 |
| 2004-08-20 | 1,250 | 1,250 | 1,240 | 1,249 | 800 | 624.50 |
| 2004-08-19 | 1,230 | 1,240 | 1,225 | 1,240 | 900 | 620 |
| 2004-08-18 | 1,250 | 1,250 | 1,230 | 1,250 | 800 | 625 |
| 2004-08-17 | 1,250 | 1,250 | 1,240 | 1,250 | 300 | 625 |
| 2004-08-16 | 1,297 | 1,297 | 1,250 | 1,250 | 1,400 | 625 |
| 2004-08-13 | 1,252 | 1,260 | 1,250 | 1,250 | 1,200 | 625 |
| 2004-08-12 | 1,260 | 1,260 | 1,256 | 1,260 | 3,800 | 630 |
| 2004-08-11 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 630 |
| 2004-08-10 | 1,250 | 1,265 | 1,250 | 1,265 | 2,100 | 632.50 |
| 2004-08-09 | 1,258 | 1,258 | 1,240 | 1,250 | 1,200 | 625 |
| 2004-08-06 | 1,239 | 1,278 | 1,232 | 1,278 | 1,100 | 639 |
| 2004-08-05 | 1,220 | 1,246 | 1,220 | 1,246 | 2,900 | 623 |
| 2004-08-04 | 1,289 | 1,289 | 1,220 | 1,260 | 2,900 | 630 |
| 2004-08-03 | 1,320 | 1,320 | 1,271 | 1,271 | 2,100 | 635.50 |
| 2004-08-02 | 1,317 | 1,329 | 1,281 | 1,288 | 2,200 | 644 |
| 2004-07-30 | 1,277 | 1,277 | 1,265 | 1,277 | 1,300 | 638.50 |
| 2004-07-29 | 1,280 | 1,280 | 1,270 | 1,278 | 2,600 | 639 |
| 2004-07-28 | 1,280 | 1,280 | 1,276 | 1,280 | 5,100 | 640 |
| 2004-07-27 | 1,285 | 1,290 | 1,282 | 1,282 | 2,400 | 641 |
| 2004-07-26 | 1,285 | 1,290 | 1,284 | 1,290 | 1,600 | 645 |
| 2004-07-23 | 1,290 | 1,290 | 1,285 | 1,285 | 1,800 | 642.50 |
| 2004-07-22 | 1,285 | 1,300 | 1,284 | 1,290 | 1,200 | 645 |
| 2004-07-21 | 1,300 | 1,325 | 1,290 | 1,291 | 4,600 | 645.50 |
| 2004-07-20 | 1,339 | 1,340 | 1,284 | 1,284 | 4,900 | 642 |
| 2004-07-16 | 1,320 | 1,350 | 1,280 | 1,350 | 6,400 | 675 |
| 2004-07-15 | 1,370 | 1,370 | 1,333 | 1,360 | 3,300 | 680 |
| 2004-07-14 | 1,360 | 1,370 | 1,360 | 1,370 | 3,500 | 685 |
| 2004-07-13 | 1,370 | 1,370 | 1,365 | 1,365 | 1,900 | 682.50 |
| 2004-07-12 | 1,345 | 1,370 | 1,345 | 1,365 | 1,100 | 682.50 |
| 2004-07-09 | 1,330 | 1,345 | 1,305 | 1,345 | 4,700 | 672.50 |
| 2004-07-08 | 1,350 | 1,350 | 1,310 | 1,345 | 4,200 | 672.50 |
| 2004-07-07 | 1,355 | 1,355 | 1,310 | 1,345 | 4,000 | 672.50 |
| 2004-07-06 | 1,360 | 1,380 | 1,355 | 1,357 | 3,500 | 678.50 |
| 2004-07-05 | 1,400 | 1,400 | 1,377 | 1,380 | 3,900 | 690 |
| 2004-07-02 | 1,400 | 1,400 | 1,360 | 1,370 | 6,100 | 685 |
| 2004-07-01 | 1,388 | 1,400 | 1,365 | 1,370 | 6,900 | 685 |
| 2004-06-30 | 1,370 | 1,370 | 1,360 | 1,365 | 3,800 | 682.50 |
| 2004-06-29 | 1,361 | 1,361 | 1,351 | 1,351 | 6,800 | 675.50 |
| 2004-06-28 | 1,370 | 1,380 | 1,361 | 1,361 | 1,500 | 680.50 |
| 2004-06-25 | 1,370 | 1,370 | 1,353 | 1,361 | 4,900 | 680.50 |
| 2004-06-24 | 1,354 | 1,370 | 1,354 | 1,365 | 3,200 | 682.50 |
| 2004-06-23 | 1,419 | 1,419 | 1,370 | 1,370 | 3,100 | 685 |
| 2004-06-22 | 1,410 | 1,420 | 1,380 | 1,400 | 9,700 | 700 |
| 2004-06-21 | 1,370 | 1,450 | 1,370 | 1,400 | 17,800 | 700 |
| 2004-06-18 | 1,353 | 1,385 | 1,353 | 1,385 | 4,100 | 692.50 |
| 2004-06-17 | 1,355 | 1,370 | 1,340 | 1,350 | 3,400 | 675 |
| 2004-06-16 | 1,360 | 1,360 | 1,320 | 1,340 | 7,800 | 670 |
| 2004-06-15 | 1,350 | 1,370 | 1,340 | 1,340 | 5,800 | 670 |
| 2004-06-14 | 1,330 | 1,349 | 1,330 | 1,348 | 2,400 | 674 |
| 2004-06-11 | 1,320 | 1,330 | 1,320 | 1,325 | 4,300 | 662.50 |
| 2004-06-10 | 1,330 | 1,330 | 1,320 | 1,320 | 400 | 660 |
| 2004-06-09 | 1,339 | 1,340 | 1,320 | 1,330 | 1,000 | 665 |
| 2004-06-08 | 1,330 | 1,340 | 1,325 | 1,325 | 2,400 | 662.50 |
| 2004-06-07 | 1,300 | 1,320 | 1,300 | 1,310 | 1,200 | 655 |
| 2004-06-04 | 1,320 | 1,330 | 1,310 | 1,320 | 2,400 | 660 |
| 2004-06-03 | 1,350 | 1,350 | 1,345 | 1,345 | 1,200 | 672.50 |
| 2004-06-02 | 1,350 | 1,350 | 1,350 | 1,350 | 700 | 675 |
| 2004-06-01 | 1,340 | 1,350 | 1,330 | 1,349 | 1,400 | 674.50 |
| 2004-05-31 | 1,320 | 1,350 | 1,300 | 1,300 | 3,900 | 650 |
| 2004-05-28 | 1,365 | 1,365 | 1,350 | 1,350 | 2,000 | 675 |
| 2004-05-27 | 1,387 | 1,387 | 1,365 | 1,365 | 1,400 | 682.50 |
| 2004-05-26 | 1,360 | 1,370 | 1,360 | 1,360 | 1,500 | 680 |
| 2004-05-25 | 1,371 | 1,390 | 1,365 | 1,368 | 2,100 | 684 |
| 2004-05-24 | 1,365 | 1,380 | 1,350 | 1,370 | 1,600 | 685 |
| 2004-05-21 | 1,331 | 1,350 | 1,330 | 1,350 | 1,600 | 675 |
| 2004-05-20 | 1,350 | 1,350 | 1,300 | 1,301 | 2,000 | 650.50 |
| 2004-05-19 | 1,300 | 1,340 | 1,300 | 1,330 | 2,100 | 665 |
| 2004-05-18 | 1,220 | 1,270 | 1,202 | 1,270 | 2,000 | 635 |
| 2004-05-17 | 1,340 | 1,360 | 1,250 | 1,250 | 7,000 | 625 |
| 2004-05-14 | 1,355 | 1,380 | 1,340 | 1,340 | 3,900 | 670 |
| 2004-05-13 | 1,400 | 1,400 | 1,370 | 1,370 | 4,400 | 685 |
| 2004-05-12 | 1,360 | 1,400 | 1,355 | 1,400 | 4,000 | 700 |
| 2004-05-11 | 1,310 | 1,385 | 1,310 | 1,360 | 5,900 | 680 |
| 2004-05-10 | 1,569 | 1,569 | 1,390 | 1,440 | 15,000 | 720 |
| 2004-05-07 | 1,640 | 1,640 | 1,610 | 1,620 | 5,300 | 810 |
| 2004-05-06 | 1,610 | 1,630 | 1,610 | 1,630 | 7,100 | 815 |
| 2004-04-30 | 1,580 | 1,610 | 1,570 | 1,610 | 9,800 | 805 |
| 2004-04-28 | 1,580 | 1,630 | 1,570 | 1,600 | 5,700 | 800 |
| 2004-04-27 | 1,580 | 1,580 | 1,558 | 1,565 | 11,300 | 782.50 |
| 2004-04-26 | 1,590 | 1,595 | 1,570 | 1,580 | 5,300 | 790 |
| 2004-04-23 | 1,611 | 1,611 | 1,580 | 1,590 | 6,300 | 795 |
| 2004-04-22 | 1,630 | 1,630 | 1,600 | 1,600 | 4,800 | 800 |
| 2004-04-21 | 1,620 | 1,650 | 1,620 | 1,645 | 1,700 | 822.50 |
| 2004-04-20 | 1,610 | 1,611 | 1,580 | 1,610 | 9,900 | 805 |
| 2004-04-19 | 1,685 | 1,685 | 1,590 | 1,591 | 8,600 | 795.50 |
| 2004-04-16 | 1,710 | 1,711 | 1,649 | 1,685 | 12,500 | 842.50 |
| 2004-04-15 | 1,740 | 1,740 | 1,690 | 1,710 | 16,700 | 855 |
| 2004-04-14 | 1,714 | 1,729 | 1,700 | 1,725 | 11,100 | 862.50 |
| 2004-04-13 | 1,670 | 1,700 | 1,670 | 1,700 | 24,700 | 850 |
| 2004-04-12 | 1,652 | 1,675 | 1,650 | 1,675 | 4,900 | 837.50 |
| 2004-04-09 | 1,680 | 1,680 | 1,651 | 1,651 | 6,800 | 825.50 |
| 2004-04-08 | 1,675 | 1,689 | 1,674 | 1,684 | 5,300 | 842 |
| 2004-04-07 | 1,701 | 1,710 | 1,671 | 1,671 | 4,300 | 835.50 |
| 2004-04-06 | 1,720 | 1,750 | 1,650 | 1,690 | 14,100 | 845 |
| 2004-04-05 | 1,780 | 1,790 | 1,740 | 1,750 | 13,800 | 875 |
| 2004-04-02 | 1,780 | 1,780 | 1,670 | 1,720 | 8,000 | 860 |
| 2004-04-01 | 1,650 | 1,730 | 1,650 | 1,720 | 13,400 | 860 |
| 2004-03-31 | 1,640 | 1,650 | 1,600 | 1,645 | 16,200 | 822.50 |
| 2004-03-30 | 1,680 | 1,700 | 1,660 | 1,665 | 15,300 | 832.50 |
| 2004-03-29 | 1,800 | 1,800 | 1,710 | 1,730 | 11,100 | 865 |
| 2004-03-26 | 1,850 | 1,850 | 1,600 | 1,770 | 22,000 | 885 |
| 2004-03-25 | 1,980 | 1,980 | 1,850 | 1,870 | 33,900 | 935 |
| 2004-03-24 | 1,701 | 1,900 | 1,695 | 1,900 | 41,800 | 950 |
| 2004-03-23 | 1,600 | 1,680 | 1,590 | 1,665 | 32,700 | 832.50 |
| 2004-03-22 | 1,500 | 1,660 | 1,500 | 1,590 | 25,800 | 795 |
分割・併合履歴 ： [2021-02-25]1株→1.2株 [2020-09-29]1株→2株 [2002-03-26]1株→1.2株
