4299 (株)ハイマックスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	940	948	940	948	800	395
2007-12-27	935	935	931	935	3,400	389.58
2007-12-26	936	950	930	940	2,300	391.67
2007-12-25	960	960	940	940	2,900	391.67
2007-12-21	952	957	944	955	3,600	397.92
2007-12-20	956	956	952	952	2,600	396.67
2007-12-19	977	977	969	969	1,900	403.75
2007-12-18	970	977	965	977	3,200	407.08
2007-12-17	974	975	970	970	2,700	404.17
2007-12-14	977	977	974	977	2,400	407.08
2007-12-13	980	980	977	977	1,700	407.08
2007-12-12	980	980	978	980	3,100	408.33
2007-12-11	976	979	976	978	2,000	407.50
2007-12-10	979	979	977	977	2,000	407.08
2007-12-07	990	990	981	982	5,000	409.17
2007-12-06	990	990	985	989	1,300	412.08
2007-12-05	989	990	982	990	2,200	412.50
2007-12-04	988	988	980	981	2,100	408.75
2007-12-03	976	976	960	970	2,100	404.17
2007-11-30	949	956	949	956	1,900	398.33
2007-11-29	947	950	947	949	1,600	395.42
2007-11-28	946	947	946	947	300	394.58
2007-11-27	943	946	943	946	1,600	394.17
2007-11-26	940	944	940	943	700	392.92
2007-11-22	939	940	937	937	1,800	390.42
2007-11-21	940	940	939	940	1,300	391.67
2007-11-20	947	947	940	940	3,800	391.67
2007-11-19	944	944	944	944	800	393.33
2007-11-16	943	944	942	944	1,200	393.33
2007-11-15	941	945	941	945	1,200	393.75
2007-11-14	940	944	938	941	1,800	392.08
2007-11-13	933	938	928	937	1,900	390.42
2007-11-12	950	964	942	943	4,500	392.92
2007-11-09	970	970	964	970	3,400	404.17
2007-11-08	977	985	973	973	2,000	405.42
2007-11-07	985	985	980	980	1,200	408.33
2007-11-06	981	986	981	985	1,600	410.42
2007-11-05	986	986	982	982	1,200	409.17
2007-11-02	987	987	985	985	1,600	410.42
2007-11-01	985	985	976	976	1,900	406.67
2007-10-31	984	984	978	980	1,700	408.33
2007-10-30	979	979	975	979	700	407.92
2007-10-29	980	980	976	980	800	408.33
2007-10-26	977	980	971	980	1,700	408.33
2007-10-25	975	977	974	977	900	407.08
2007-10-24	977	977	975	975	600	406.25
2007-10-23	978	978	978	978	400	407.50
2007-10-22	978	978	972	978	2,400	407.50
2007-10-19	976	984	976	983	800	409.58
2007-10-18	983	983	980	983	800	409.58
2007-10-17	980	984	970	981	2,300	408.75
2007-10-16	983	983	982	982	600	409.17
2007-10-15	987	987	985	985	600	410.42
2007-10-12	990	990	981	989	2,400	412.08
2007-10-11	988	990	988	990	800	412.50
2007-10-10	988	989	988	988	300	411.67
2007-10-09	989	990	987	988	900	411.67
2007-10-05	988	990	983	989	1,800	412.08
2007-10-04	989	990	983	988	2,500	411.67
2007-10-03	987	987	974	986	2,000	410.83
2007-10-02	982	982	970	978	1,700	407.50
2007-10-01	966	970	966	968	3,600	403.33
2007-09-28	1,000	1,000	982	982	8,000	409.17
2007-09-27	964	969	964	969	800	403.75
2007-09-26	970	970	961	963	3,000	401.25
2007-09-25	978	978	971	978	1,200	407.50
2007-09-21	985	985	983	984	800	410
2007-09-20	991	991	980	980	1,300	408.33
2007-09-19	1,000	1,000	990	990	2,900	412.50
2007-09-18	989	992	971	980	1,900	408.33
2007-09-14	990	990	989	990	2,600	412.50
2007-09-13	997	998	970	996	3,600	415
2007-09-12	1,000	1,001	997	997	2,000	415.42
2007-09-11	1,000	1,001	999	1,001	1,100	417.08
2007-09-10	998	1,005	998	1,000	2,500	416.67
2007-09-07	1,000	1,007	1,000	1,007	200	419.58
2007-09-06	1,004	1,004	1,000	1,000	900	416.67
2007-09-05	1,009	1,009	1,000	1,000	1,500	416.67
2007-09-04	1,010	1,010	1,005	1,009	2,100	420.42
2007-09-03	1,009	1,010	1,004	1,004	2,700	418.33
2007-08-31	1,013	1,013	1,001	1,002	1,700	417.50
2007-08-30	1,000	1,010	1,000	1,003	1,000	417.92
2007-08-29	999	999	998	998	1,600	415.83
2007-08-28	999	1,004	999	1,004	900	418.33
2007-08-27	998	1,000	998	999	1,200	416.25
2007-08-24	1,008	1,008	1,000	1,000	1,100	416.67
2007-08-23	1,003	1,003	1,003	1,003	400	417.92
2007-08-22	1,000	1,003	998	1,003	1,900	417.92
2007-08-21	1,010	1,010	999	1,000	2,000	416.67
2007-08-20	1,002	1,010	999	1,010	2,900	420.83
2007-08-17	1,008	1,008	997	997	2,700	415.42
2007-08-16	1,010	1,010	985	999	5,900	416.25
2007-08-15	1,019	1,020	1,013	1,013	2,800	422.08
2007-08-14	1,020	1,020	1,013	1,020	1,100	425
2007-08-13	1,015	1,020	1,014	1,020	2,500	425
2007-08-10	1,019	1,019	1,014	1,015	4,100	422.92
2007-08-09	1,022	1,025	1,018	1,020	1,200	425
2007-08-08	1,022	1,022	1,020	1,020	1,000	425
2007-08-07	1,023	1,023	1,018	1,022	1,900	425.83
2007-08-06	1,017	1,023	1,016	1,023	4,400	426.25
2007-08-03	1,025	1,025	1,025	1,025	300	427.08
2007-08-02	1,036	1,036	1,022	1,023	2,700	426.25
2007-08-01	1,027	1,038	1,027	1,035	3,300	431.25
2007-07-31	1,036	1,036	1,030	1,035	1,800	431.25
2007-07-30	1,013	1,030	1,013	1,030	1,700	429.17
2007-07-27	1,021	1,024	1,017	1,022	3,200	425.83
2007-07-26	1,026	1,032	1,020	1,032	2,100	430
2007-07-25	1,024	1,035	1,024	1,035	2,100	431.25
2007-07-24	1,034	1,034	1,030	1,030	2,000	429.17
2007-07-23	1,036	1,036	1,031	1,034	1,700	430.83
2007-07-20	1,038	1,038	1,038	1,038	200	432.50
2007-07-19	1,038	1,045	1,038	1,045	1,500	435.42
2007-07-18	1,050	1,050	1,035	1,037	1,100	432.08
2007-07-17	1,039	1,039	1,035	1,035	1,300	431.25
2007-07-13	1,042	1,042	1,039	1,039	400	432.92
2007-07-12	1,045	1,045	1,040	1,042	1,600	434.17
2007-07-11	1,046	1,046	1,042	1,045	2,100	435.42
2007-07-10	1,055	1,058	1,050	1,050	2,400	437.50
2007-07-09	1,054	1,060	1,054	1,054	1,100	439.17
2007-07-06	1,055	1,055	1,054	1,054	1,400	439.17
2007-07-05	1,064	1,064	1,056	1,064	2,300	443.33
2007-07-04	1,058	1,059	1,055	1,055	3,100	439.58
2007-07-03	1,058	1,058	1,047	1,048	2,500	436.67
2007-07-02	1,041	1,047	1,035	1,047	3,600	436.25
2007-06-29	1,044	1,044	1,038	1,040	4,500	433.33
2007-06-28	1,040	1,043	1,036	1,043	800	434.58
2007-06-27	1,045	1,045	1,035	1,040	2,100	433.33
2007-06-26	1,041	1,045	1,041	1,045	700	435.42
2007-06-25	1,039	1,047	1,039	1,045	4,100	435.42
2007-06-22	1,041	1,042	1,036	1,042	4,600	434.17
2007-06-21	1,042	1,042	1,038	1,040	1,700	433.33
2007-06-20	1,039	1,040	1,038	1,040	400	433.33
2007-06-19	1,044	1,044	1,036	1,038	1,500	432.50
2007-06-18	1,040	1,044	1,036	1,036	4,800	431.67
2007-06-15	1,040	1,041	1,038	1,039	2,300	432.92
2007-06-14	1,041	1,041	1,038	1,039	2,500	432.92
2007-06-13	1,040	1,041	1,035	1,041	1,800	433.75
2007-06-12	1,039	1,039	1,036	1,038	2,600	432.50
2007-06-11	1,037	1,039	1,037	1,039	600	432.92
2007-06-08	1,036	1,039	1,030	1,034	4,600	430.83
2007-06-07	1,042	1,042	1,037	1,041	1,400	433.75
2007-06-06	1,038	1,042	1,038	1,042	1,600	434.17
2007-06-05	1,041	1,042	1,038	1,038	1,100	432.50
2007-06-04	1,049	1,049	1,037	1,037	3,100	432.08
2007-06-01	1,049	1,049	1,027	1,046	4,100	435.83
2007-05-31	1,040	1,040	1,030	1,032	3,500	430
2007-05-30	1,024	1,029	1,024	1,027	1,600	427.92
2007-05-29	1,018	1,020	1,018	1,020	1,800	425
2007-05-28	1,017	1,019	1,017	1,018	5,000	424.17
2007-05-25	1,020	1,020	1,015	1,017	6,300	423.75
2007-05-24	1,021	1,021	1,019	1,020	2,300	425
2007-05-23	1,020	1,025	1,020	1,020	2,000	425
2007-05-22	1,020	1,020	1,015	1,019	3,300	424.58
2007-05-21	1,020	1,022	1,020	1,020	700	425
2007-05-18	1,026	1,026	1,020	1,020	3,400	425
2007-05-17	1,030	1,030	1,025	1,025	1,300	427.08
2007-05-16	1,034	1,035	1,027	1,030	4,300	429.17
2007-05-15	1,033	1,035	1,032	1,032	2,200	430
2007-05-14	1,033	1,038	1,032	1,032	1,700	430
2007-05-11	1,032	1,032	1,031	1,031	1,000	429.58
2007-05-10	1,037	1,040	1,031	1,032	4,400	430
2007-05-09	1,037	1,044	1,037	1,044	1,600	435
2007-05-08	1,054	1,054	1,036	1,043	4,100	434.58
2007-05-07	1,050	1,050	1,043	1,045	2,000	435.42
2007-05-02	1,038	1,043	1,036	1,042	2,600	434.17
2007-05-01	1,019	1,030	1,019	1,030	2,100	429.17
2007-04-27	1,019	1,020	1,017	1,019	1,700	424.58
2007-04-26	1,023	1,023	1,016	1,018	4,100	424.17
2007-04-25	1,024	1,024	1,020	1,023	3,300	426.25
2007-04-24	1,025	1,028	1,020	1,023	2,100	426.25
2007-04-23	1,033	1,033	1,022	1,028	4,100	428.33
2007-04-20	1,038	1,038	1,033	1,034	1,700	430.83
2007-04-19	1,043	1,043	1,037	1,038	2,500	432.50
2007-04-18	1,048	1,048	1,041	1,042	1,600	434.17
2007-04-17	1,041	1,042	1,040	1,042	1,500	434.17
2007-04-16	1,051	1,051	1,040	1,042	4,800	434.17
2007-04-13	1,052	1,056	1,050	1,052	1,700	438.33
2007-04-12	1,057	1,057	1,050	1,052	1,800	438.33
2007-04-11	1,054	1,057	1,051	1,051	2,900	437.92
2007-04-10	1,053	1,059	1,051	1,053	1,400	438.75
2007-04-09	1,055	1,060	1,052	1,052	4,000	438.33
2007-04-06	1,056	1,058	1,056	1,057	2,300	440.42
2007-04-05	1,070	1,075	1,052	1,065	6,400	443.75
2007-04-04	1,076	1,076	1,055	1,068	4,300	445
2007-04-03	1,069	1,069	1,052	1,057	2,600	440.42
2007-04-02	1,070	1,070	1,054	1,054	4,800	439.17
2007-03-30	1,067	1,068	1,060	1,063	3,200	442.92
2007-03-29	1,067	1,067	1,061	1,064	3,500	443.33
2007-03-28	1,074	1,076	1,065	1,068	4,700	445
2007-03-27	1,070	1,081	1,065	1,074	19,400	447.50
2007-03-26	1,112	1,122	1,112	1,120	42,100	466.67
2007-03-23	1,110	1,111	1,108	1,110	11,900	462.50
2007-03-22	1,111	1,111	1,109	1,110	14,900	462.50
2007-03-20	1,109	1,110	1,107	1,110	6,400	462.50
2007-03-19	1,110	1,110	1,106	1,106	4,900	460.83
2007-03-16	1,106	1,108	1,105	1,108	3,700	461.67
2007-03-15	1,103	1,107	1,102	1,105	2,400	460.42
2007-03-14	1,102	1,105	1,101	1,103	3,800	459.58
2007-03-13	1,105	1,109	1,105	1,109	3,600	462.08
2007-03-12	1,107	1,108	1,105	1,105	4,700	460.42
2007-03-09	1,088	1,098	1,088	1,096	4,700	456.67
2007-03-08	1,089	1,091	1,086	1,087	6,700	452.92
2007-03-07	1,097	1,100	1,086	1,087	7,600	452.92
2007-03-06	1,078	1,078	1,064	1,077	17,700	448.75
2007-03-05	1,097	1,097	1,082	1,082	8,700	450.83
2007-03-02	1,100	1,100	1,092	1,094	10,400	455.83
2007-03-01	1,110	1,110	1,100	1,100	9,100	458.33
2007-02-28	1,100	1,104	1,080	1,104	20,600	460
2007-02-27	1,114	1,114	1,110	1,112	12,100	463.33
2007-02-26	1,112	1,114	1,110	1,114	16,500	464.17
2007-02-23	1,110	1,112	1,109	1,111	9,400	462.92
2007-02-22	1,110	1,110	1,109	1,110	6,500	462.50
2007-02-21	1,110	1,111	1,109	1,109	7,700	462.08
2007-02-20	1,110	1,110	1,109	1,110	4,300	462.50
2007-02-19	1,108	1,110	1,108	1,110	5,500	462.50
2007-02-16	1,107	1,110	1,105	1,107	5,200	461.25
2007-02-15	1,108	1,109	1,106	1,106	6,100	460.83
2007-02-14	1,114	1,114	1,107	1,108	6,500	461.67
2007-02-13	1,105	1,113	1,105	1,113	9,600	463.75
2007-02-09	1,103	1,104	1,100	1,101	4,800	458.75
2007-02-08	1,100	1,105	1,100	1,103	4,200	459.58
2007-02-07	1,102	1,102	1,099	1,100	2,900	458.33
2007-02-06	1,100	1,103	1,099	1,103	3,600	459.58
2007-02-05	1,100	1,103	1,098	1,099	4,900	457.92
2007-02-02	1,103	1,104	1,098	1,098	8,700	457.50
2007-02-01	1,104	1,104	1,099	1,103	6,900	459.58
2007-01-31	1,100	1,109	1,099	1,104	5,300	460
2007-01-30	1,104	1,105	1,100	1,100	9,100	458.33
2007-01-29	1,100	1,105	1,100	1,105	10,600	460.42
2007-01-26	1,100	1,101	1,099	1,100	4,300	458.33
2007-01-25	1,100	1,103	1,100	1,102	8,600	459.17
2007-01-24	1,100	1,108	1,100	1,101	8,000	458.75
2007-01-23	1,104	1,105	1,100	1,101	8,600	458.75
2007-01-22	1,107	1,109	1,104	1,104	8,700	460
2007-01-19	1,104	1,107	1,104	1,107	7,600	461.25
2007-01-18	1,105	1,105	1,104	1,105	5,500	460.42
2007-01-17	1,101	1,103	1,101	1,103	4,600	459.58
2007-01-16	1,104	1,104	1,100	1,100	3,500	458.33
2007-01-15	1,100	1,105	1,099	1,104	4,200	460
2007-01-12	1,105	1,105	1,096	1,099	7,900	457.92
2007-01-11	1,100	1,104	1,099	1,104	7,300	460
2007-01-10	1,097	1,099	1,095	1,099	6,800	457.92
2007-01-09	1,097	1,097	1,092	1,093	6,100	455.42
2007-01-05	1,089	1,089	1,078	1,087	6,400	452.92
2007-01-04	1,089	1,089	1,070	1,080	5,700	450

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

4299 (株)ハイマックス の時系列データ [2007年度]

4299 (株)ハイマックスの時系列データ [2007年度]