4299 (株)ハイマックス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 492 | 510 | 492 | 510 | 2,000 | 212.50 |
| 2008-12-29 | 484 | 490 | 481 | 490 | 1,200 | 204.17 |
| 2008-12-26 | 478 | 483 | 478 | 483 | 900 | 201.25 |
| 2008-12-25 | 482 | 482 | 479 | 479 | 700 | 199.58 |
| 2008-12-24 | 480 | 481 | 480 | 480 | 1,400 | 200 |
| 2008-12-22 | 480 | 481 | 480 | 480 | 2,900 | 200 |
| 2008-12-19 | 479 | 482 | 478 | 482 | 900 | 200.83 |
| 2008-12-18 | 488 | 488 | 479 | 480 | 3,000 | 200 |
| 2008-12-17 | 480 | 480 | 478 | 478 | 700 | 199.17 |
| 2008-12-16 | 480 | 480 | 478 | 479 | 800 | 199.58 |
| 2008-12-15 | 486 | 487 | 480 | 480 | 4,100 | 200 |
| 2008-12-12 | 485 | 485 | 480 | 482 | 1,500 | 200.83 |
| 2008-12-11 | 481 | 485 | 481 | 485 | 1,100 | 202.08 |
| 2008-12-10 | 483 | 483 | 482 | 483 | 500 | 201.25 |
| 2008-12-09 | 480 | 480 | 477 | 480 | 1,700 | 200 |
| 2008-12-08 | 475 | 477 | 473 | 477 | 1,800 | 198.75 |
| 2008-12-05 | 485 | 485 | 476 | 476 | 400 | 198.33 |
| 2008-12-04 | 490 | 490 | 485 | 485 | 2,700 | 202.08 |
| 2008-12-03 | 489 | 490 | 486 | 489 | 3,100 | 203.75 |
| 2008-12-02 | 480 | 480 | 470 | 471 | 3,100 | 196.25 |
| 2008-12-01 | 480 | 485 | 480 | 485 | 1,900 | 202.08 |
| 2008-11-28 | 480 | 481 | 480 | 480 | 1,700 | 200 |
| 2008-11-27 | 482 | 487 | 478 | 479 | 600 | 199.58 |
| 2008-11-26 | 482 | 482 | 482 | 482 | 400 | 200.83 |
| 2008-11-25 | 495 | 495 | 478 | 482 | 5,200 | 200.83 |
| 2008-11-21 | 470 | 472 | 466 | 472 | 3,100 | 196.67 |
| 2008-11-20 | 475 | 475 | 471 | 472 | 4,100 | 196.67 |
| 2008-11-19 | 480 | 480 | 476 | 476 | 1,900 | 198.33 |
| 2008-11-18 | 482 | 482 | 481 | 481 | 2,800 | 200.42 |
| 2008-11-17 | 480 | 485 | 480 | 482 | 2,000 | 200.83 |
| 2008-11-14 | 478 | 480 | 478 | 480 | 5,100 | 200 |
| 2008-11-13 | 476 | 477 | 473 | 477 | 6,900 | 198.75 |
| 2008-11-12 | 478 | 478 | 476 | 476 | 2,100 | 198.33 |
| 2008-11-11 | 486 | 487 | 481 | 481 | 2,300 | 200.42 |
| 2008-11-10 | 490 | 490 | 489 | 490 | 2,300 | 204.17 |
| 2008-11-07 | 465 | 485 | 465 | 478 | 9,300 | 199.17 |
| 2008-11-06 | 492 | 500 | 484 | 500 | 3,500 | 208.33 |
| 2008-11-05 | 492 | 494 | 491 | 492 | 5,300 | 205 |
| 2008-11-04 | 481 | 482 | 476 | 482 | 4,000 | 200.83 |
| 2008-10-31 | 477 | 477 | 471 | 471 | 5,600 | 196.25 |
| 2008-10-30 | 465 | 474 | 462 | 472 | 5,400 | 196.67 |
| 2008-10-29 | 483 | 483 | 465 | 465 | 2,500 | 193.75 |
| 2008-10-28 | 481 | 481 | 463 | 463 | 3,200 | 192.92 |
| 2008-10-27 | 494 | 494 | 481 | 481 | 3,800 | 200.42 |
| 2008-10-24 | 505 | 505 | 502 | 504 | 2,000 | 210 |
| 2008-10-23 | 505 | 506 | 501 | 502 | 1,500 | 209.17 |
| 2008-10-22 | 513 | 518 | 511 | 512 | 1,400 | 213.33 |
| 2008-10-21 | 518 | 520 | 515 | 515 | 1,100 | 214.58 |
| 2008-10-20 | 525 | 525 | 510 | 515 | 1,100 | 214.58 |
| 2008-10-17 | 525 | 525 | 518 | 518 | 600 | 215.83 |
| 2008-10-16 | 500 | 520 | 500 | 520 | 2,000 | 216.67 |
| 2008-10-15 | 539 | 539 | 518 | 518 | 500 | 215.83 |
| 2008-10-14 | 540 | 540 | 530 | 540 | 1,900 | 225 |
| 2008-10-10 | 510 | 510 | 495 | 495 | 4,600 | 206.25 |
| 2008-10-09 | 505 | 530 | 505 | 520 | 2,800 | 216.67 |
| 2008-10-08 | 548 | 548 | 509 | 509 | 6,800 | 212.08 |
| 2008-10-07 | 589 | 589 | 556 | 569 | 5,800 | 237.08 |
| 2008-10-06 | 601 | 615 | 600 | 600 | 3,100 | 250 |
| 2008-10-03 | 625 | 625 | 615 | 615 | 2,300 | 256.25 |
| 2008-10-02 | 642 | 642 | 621 | 621 | 1,900 | 258.75 |
| 2008-10-01 | 650 | 650 | 626 | 638 | 3,600 | 265.83 |
| 2008-09-30 | 608 | 615 | 608 | 615 | 2,500 | 256.25 |
| 2008-09-29 | 625 | 625 | 620 | 621 | 1,500 | 258.75 |
| 2008-09-26 | 640 | 642 | 630 | 630 | 1,200 | 262.50 |
| 2008-09-25 | 633 | 641 | 633 | 641 | 400 | 267.08 |
| 2008-09-24 | 647 | 647 | 640 | 645 | 1,300 | 268.75 |
| 2008-09-22 | 650 | 650 | 644 | 650 | 4,100 | 270.83 |
| 2008-09-19 | 654 | 660 | 652 | 654 | 900 | 272.50 |
| 2008-09-18 | 650 | 651 | 650 | 651 | 2,700 | 271.25 |
| 2008-09-17 | 635 | 654 | 635 | 646 | 3,200 | 269.17 |
| 2008-09-16 | 627 | 629 | 622 | 629 | 1,500 | 262.08 |
| 2008-09-12 | 680 | 689 | 680 | 687 | 700 | 286.25 |
| 2008-09-11 | 685 | 685 | 684 | 684 | 500 | 285 |
| 2008-09-10 | 677 | 684 | 677 | 677 | 600 | 282.08 |
| 2008-09-09 | 682 | 682 | 679 | 679 | 1,000 | 282.92 |
| 2008-09-08 | 680 | 682 | 680 | 682 | 400 | 284.17 |
| 2008-09-05 | 678 | 688 | 678 | 688 | 1,500 | 286.67 |
| 2008-09-04 | 710 | 710 | 691 | 691 | 2,200 | 287.92 |
| 2008-09-03 | 700 | 705 | 691 | 705 | 4,200 | 293.75 |
| 2008-09-02 | 700 | 701 | 680 | 692 | 5,200 | 288.33 |
| 2008-09-01 | 650 | 660 | 650 | 660 | 3,200 | 275 |
| 2008-08-29 | 645 | 645 | 642 | 645 | 2,300 | 268.75 |
| 2008-08-28 | 640 | 645 | 638 | 638 | 1,400 | 265.83 |
| 2008-08-27 | 626 | 626 | 623 | 623 | 300 | 259.58 |
| 2008-08-26 | 629 | 636 | 625 | 636 | 1,000 | 265 |
| 2008-08-25 | 634 | 634 | 622 | 622 | 900 | 259.17 |
| 2008-08-22 | 627 | 630 | 620 | 621 | 2,300 | 258.75 |
| 2008-08-21 | 651 | 651 | 647 | 647 | 2,700 | 269.58 |
| 2008-08-20 | 665 | 665 | 659 | 659 | 2,000 | 274.58 |
| 2008-08-19 | 674 | 674 | 668 | 668 | 1,500 | 278.33 |
| 2008-08-18 | 672 | 674 | 671 | 671 | 1,800 | 279.58 |
| 2008-08-15 | 691 | 691 | 680 | 680 | 3,900 | 283.33 |
| 2008-08-14 | 692 | 695 | 692 | 692 | 1,800 | 288.33 |
| 2008-08-13 | 695 | 695 | 693 | 693 | 900 | 288.75 |
| 2008-08-12 | 696 | 696 | 695 | 695 | 700 | 289.58 |
| 2008-08-11 | 698 | 698 | 696 | 696 | 600 | 290 |
| 2008-08-08 | 710 | 710 | 696 | 699 | 5,900 | 291.25 |
| 2008-08-07 | 710 | 713 | 707 | 713 | 1,900 | 297.08 |
| 2008-08-06 | 714 | 714 | 711 | 711 | 1,800 | 296.25 |
| 2008-08-05 | 715 | 720 | 714 | 714 | 700 | 297.50 |
| 2008-08-04 | 720 | 720 | 716 | 716 | 1,300 | 298.33 |
| 2008-08-01 | 720 | 720 | 713 | 718 | 1,900 | 299.17 |
| 2008-07-31 | 720 | 720 | 716 | 716 | 2,100 | 298.33 |
| 2008-07-30 | 718 | 720 | 716 | 720 | 1,100 | 300 |
| 2008-07-29 | 717 | 720 | 713 | 714 | 5,000 | 297.50 |
| 2008-07-28 | 724 | 724 | 718 | 720 | 4,000 | 300 |
| 2008-07-25 | 725 | 726 | 725 | 725 | 1,000 | 302.08 |
| 2008-07-24 | 732 | 732 | 725 | 726 | 2,300 | 302.50 |
| 2008-07-23 | 738 | 738 | 730 | 730 | 3,200 | 304.17 |
| 2008-07-22 | 736 | 738 | 735 | 738 | 700 | 307.50 |
| 2008-07-18 | 736 | 738 | 736 | 738 | 1,400 | 307.50 |
| 2008-07-17 | 741 | 741 | 739 | 739 | 900 | 307.92 |
| 2008-07-16 | 741 | 743 | 740 | 740 | 2,500 | 308.33 |
| 2008-07-15 | 741 | 743 | 741 | 741 | 1,000 | 308.75 |
| 2008-07-14 | 745 | 746 | 741 | 741 | 900 | 308.75 |
| 2008-07-11 | 748 | 750 | 745 | 750 | 1,000 | 312.50 |
| 2008-07-10 | 748 | 749 | 744 | 748 | 1,200 | 311.67 |
| 2008-07-09 | 755 | 755 | 751 | 751 | 1,200 | 312.92 |
| 2008-07-08 | 761 | 761 | 755 | 755 | 1,100 | 314.58 |
| 2008-07-07 | 760 | 760 | 760 | 760 | 200 | 316.67 |
| 2008-07-04 | 766 | 766 | 760 | 760 | 800 | 316.67 |
| 2008-07-03 | 766 | 766 | 760 | 765 | 2,900 | 318.75 |
| 2008-07-02 | 766 | 766 | 756 | 756 | 2,500 | 315 |
| 2008-07-01 | 755 | 756 | 748 | 756 | 2,600 | 315 |
| 2008-06-30 | 742 | 748 | 742 | 743 | 1,100 | 309.58 |
| 2008-06-27 | 743 | 755 | 741 | 742 | 2,700 | 309.17 |
| 2008-06-26 | 751 | 752 | 745 | 745 | 3,100 | 310.42 |
| 2008-06-25 | 756 | 758 | 752 | 753 | 2,400 | 313.75 |
| 2008-06-24 | 757 | 763 | 755 | 756 | 2,400 | 315 |
| 2008-06-23 | 756 | 768 | 755 | 760 | 4,100 | 316.67 |
| 2008-06-20 | 770 | 770 | 761 | 769 | 2,500 | 320.42 |
| 2008-06-19 | 770 | 770 | 765 | 765 | 2,000 | 318.75 |
| 2008-06-18 | 770 | 770 | 768 | 768 | 800 | 320 |
| 2008-06-17 | 764 | 770 | 764 | 767 | 1,200 | 319.58 |
| 2008-06-16 | 780 | 780 | 774 | 774 | 3,100 | 322.50 |
| 2008-06-13 | 765 | 770 | 765 | 768 | 1,000 | 320 |
| 2008-06-12 | 770 | 770 | 763 | 765 | 1,400 | 318.75 |
| 2008-06-11 | 763 | 768 | 762 | 766 | 600 | 319.17 |
| 2008-06-10 | 768 | 770 | 761 | 761 | 2,700 | 317.08 |
| 2008-06-09 | 770 | 777 | 768 | 768 | 1,400 | 320 |
| 2008-06-06 | 777 | 780 | 777 | 778 | 1,100 | 324.17 |
| 2008-06-05 | 775 | 779 | 775 | 776 | 1,400 | 323.33 |
| 2008-06-04 | 779 | 779 | 776 | 776 | 3,100 | 323.33 |
| 2008-06-03 | 779 | 780 | 774 | 780 | 4,000 | 325 |
| 2008-06-02 | 780 | 780 | 773 | 775 | 3,400 | 322.92 |
| 2008-05-30 | 775 | 777 | 775 | 777 | 1,900 | 323.75 |
| 2008-05-29 | 771 | 773 | 771 | 773 | 600 | 322.08 |
| 2008-05-28 | 780 | 780 | 770 | 770 | 2,000 | 320.83 |
| 2008-05-27 | 769 | 779 | 765 | 779 | 2,600 | 324.58 |
| 2008-05-26 | 769 | 769 | 766 | 769 | 2,100 | 320.42 |
| 2008-05-23 | 771 | 772 | 769 | 770 | 1,100 | 320.83 |
| 2008-05-22 | 768 | 773 | 767 | 770 | 1,400 | 320.83 |
| 2008-05-21 | 770 | 774 | 768 | 768 | 1,500 | 320 |
| 2008-05-20 | 771 | 778 | 770 | 776 | 3,600 | 323.33 |
| 2008-05-19 | 768 | 774 | 768 | 771 | 4,000 | 321.25 |
| 2008-05-16 | 767 | 778 | 767 | 778 | 10,000 | 324.17 |
| 2008-05-15 | 788 | 800 | 788 | 797 | 1,400 | 332.08 |
| 2008-05-14 | 804 | 804 | 785 | 787 | 1,400 | 327.92 |
| 2008-05-13 | 804 | 805 | 803 | 804 | 600 | 335 |
| 2008-05-12 | 811 | 811 | 803 | 803 | 500 | 334.58 |
| 2008-05-09 | 825 | 825 | 811 | 811 | 1,600 | 337.92 |
| 2008-05-08 | 819 | 819 | 811 | 811 | 300 | 337.92 |
| 2008-05-07 | 829 | 829 | 811 | 820 | 2,200 | 341.67 |
| 2008-05-02 | 819 | 821 | 819 | 819 | 1,800 | 341.25 |
| 2008-05-01 | 794 | 799 | 794 | 799 | 3,300 | 332.92 |
| 2008-04-30 | 771 | 775 | 771 | 774 | 900 | 322.50 |
| 2008-04-28 | 764 | 769 | 764 | 769 | 400 | 320.42 |
| 2008-04-25 | 762 | 764 | 762 | 763 | 300 | 317.92 |
| 2008-04-24 | 770 | 770 | 761 | 761 | 400 | 317.08 |
| 2008-04-23 | 763 | 770 | 763 | 770 | 900 | 320.83 |
| 2008-04-22 | 746 | 754 | 745 | 753 | 1,600 | 313.75 |
| 2008-04-21 | 742 | 751 | 742 | 751 | 5,100 | 312.92 |
| 2008-04-18 | 750 | 750 | 748 | 750 | 2,300 | 312.50 |
| 2008-04-17 | 780 | 780 | 740 | 746 | 2,800 | 310.83 |
| 2008-04-16 | 767 | 770 | 767 | 770 | 500 | 320.83 |
| 2008-04-15 | 765 | 765 | 765 | 765 | 100 | 318.75 |
| 2008-04-14 | 767 | 767 | 767 | 767 | 400 | 319.58 |
| 2008-04-11 | 778 | 778 | 767 | 767 | 1,200 | 319.58 |
| 2008-04-10 | 781 | 781 | 765 | 765 | 1,900 | 318.75 |
| 2008-04-09 | 780 | 781 | 778 | 778 | 1,300 | 324.17 |
| 2008-04-08 | 783 | 789 | 782 | 782 | 800 | 325.83 |
| 2008-04-07 | 775 | 785 | 775 | 778 | 1,300 | 324.17 |
| 2008-04-04 | 788 | 789 | 785 | 785 | 1,200 | 327.08 |
| 2008-04-03 | 800 | 800 | 780 | 797 | 4,100 | 332.08 |
| 2008-04-02 | 814 | 814 | 791 | 800 | 6,200 | 333.33 |
| 2008-04-01 | 805 | 805 | 794 | 804 | 2,100 | 335 |
| 2008-03-31 | 793 | 799 | 793 | 798 | 1,400 | 332.50 |
| 2008-03-28 | 805 | 805 | 797 | 797 | 1,400 | 332.08 |
| 2008-03-27 | 810 | 810 | 800 | 800 | 2,900 | 333.33 |
| 2008-03-26 | 810 | 830 | 807 | 830 | 11,500 | 345.83 |
| 2008-03-25 | 860 | 861 | 859 | 860 | 27,200 | 358.33 |
| 2008-03-24 | 861 | 861 | 858 | 858 | 11,000 | 357.50 |
| 2008-03-21 | 854 | 860 | 854 | 860 | 2,600 | 358.33 |
| 2008-03-19 | 845 | 859 | 845 | 858 | 1,300 | 357.50 |
| 2008-03-18 | 850 | 859 | 841 | 841 | 2,200 | 350.42 |
| 2008-03-17 | 859 | 859 | 850 | 851 | 2,000 | 354.58 |
| 2008-03-14 | 861 | 867 | 860 | 861 | 2,200 | 358.75 |
| 2008-03-13 | 878 | 878 | 867 | 867 | 800 | 361.25 |
| 2008-03-12 | 870 | 870 | 865 | 865 | 1,000 | 360.42 |
| 2008-03-11 | 867 | 871 | 864 | 864 | 700 | 360 |
| 2008-03-10 | 867 | 877 | 867 | 872 | 1,400 | 363.33 |
| 2008-03-07 | 878 | 879 | 874 | 874 | 1,200 | 364.17 |
| 2008-03-06 | 882 | 882 | 876 | 880 | 1,900 | 366.67 |
| 2008-03-05 | 878 | 880 | 875 | 875 | 1,400 | 364.58 |
| 2008-03-04 | 880 | 880 | 874 | 874 | 2,000 | 364.17 |
| 2008-03-03 | 870 | 876 | 870 | 873 | 2,600 | 363.75 |
| 2008-02-29 | 879 | 880 | 877 | 880 | 1,200 | 366.67 |
| 2008-02-28 | 876 | 880 | 876 | 880 | 500 | 366.67 |
| 2008-02-27 | 880 | 880 | 875 | 880 | 2,400 | 366.67 |
| 2008-02-26 | 880 | 885 | 879 | 880 | 3,300 | 366.67 |
| 2008-02-25 | 880 | 885 | 875 | 880 | 4,500 | 366.67 |
| 2008-02-22 | 877 | 880 | 877 | 880 | 1,200 | 366.67 |
| 2008-02-21 | 879 | 880 | 875 | 880 | 700 | 366.67 |
| 2008-02-20 | 880 | 880 | 865 | 872 | 2,800 | 363.33 |
| 2008-02-19 | 881 | 881 | 879 | 880 | 1,500 | 366.67 |
| 2008-02-18 | 880 | 881 | 878 | 881 | 2,900 | 367.08 |
| 2008-02-15 | 878 | 880 | 875 | 880 | 1,900 | 366.67 |
| 2008-02-14 | 877 | 885 | 877 | 880 | 2,400 | 366.67 |
| 2008-02-13 | 880 | 885 | 872 | 872 | 1,500 | 363.33 |
| 2008-02-12 | 890 | 890 | 870 | 875 | 2,400 | 364.58 |
| 2008-02-08 | 891 | 910 | 891 | 900 | 1,100 | 375 |
| 2008-02-07 | 907 | 907 | 893 | 899 | 1,200 | 374.58 |
| 2008-02-06 | 912 | 912 | 906 | 907 | 1,400 | 377.92 |
| 2008-02-05 | 918 | 920 | 918 | 920 | 800 | 383.33 |
| 2008-02-04 | 931 | 931 | 903 | 905 | 2,000 | 377.08 |
| 2008-02-01 | 915 | 940 | 903 | 903 | 2,200 | 376.25 |
| 2008-01-31 | 904 | 905 | 900 | 905 | 2,200 | 377.08 |
| 2008-01-30 | 890 | 900 | 890 | 900 | 200 | 375 |
| 2008-01-29 | 900 | 900 | 888 | 888 | 600 | 370 |
| 2008-01-28 | 883 | 913 | 883 | 900 | 900 | 375 |
| 2008-01-25 | 849 | 863 | 845 | 863 | 1,500 | 359.58 |
| 2008-01-24 | 840 | 845 | 839 | 843 | 900 | 351.25 |
| 2008-01-23 | 821 | 825 | 815 | 818 | 1,900 | 340.83 |
| 2008-01-22 | 850 | 850 | 811 | 811 | 3,800 | 337.92 |
| 2008-01-21 | 856 | 856 | 854 | 855 | 1,500 | 356.25 |
| 2008-01-18 | 856 | 869 | 845 | 855 | 2,700 | 356.25 |
| 2008-01-17 | 848 | 850 | 845 | 846 | 1,300 | 352.50 |
| 2008-01-16 | 898 | 898 | 850 | 850 | 3,300 | 354.17 |
| 2008-01-15 | 937 | 937 | 900 | 900 | 3,100 | 375 |
| 2008-01-11 | 933 | 934 | 932 | 933 | 600 | 388.75 |
| 2008-01-10 | 950 | 950 | 930 | 930 | 1,800 | 387.50 |
| 2008-01-09 | 949 | 949 | 931 | 940 | 4,000 | 391.67 |
| 2008-01-08 | 953 | 958 | 932 | 939 | 4,300 | 391.25 |
| 2008-01-07 | 942 | 948 | 933 | 933 | 2,100 | 388.75 |
| 2008-01-04 | 957 | 957 | 930 | 932 | 1,400 | 388.33 |
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