4299 (株)ハイマックス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 576 | 582 | 567 | 582 | 1,600 | 242.50 |
| 2009-12-29 | 565 | 567 | 565 | 567 | 800 | 236.25 |
| 2009-12-28 | 577 | 577 | 564 | 564 | 2,400 | 235 |
| 2009-12-25 | 567 | 567 | 562 | 562 | 1,100 | 234.17 |
| 2009-12-24 | 571 | 576 | 567 | 567 | 1,200 | 236.25 |
| 2009-12-22 | 563 | 575 | 563 | 563 | 1,900 | 234.58 |
| 2009-12-21 | 570 | 570 | 561 | 563 | 1,100 | 234.58 |
| 2009-12-18 | 579 | 579 | 570 | 570 | 800 | 237.50 |
| 2009-12-17 | 571 | 571 | 570 | 570 | 800 | 237.50 |
| 2009-12-16 | 579 | 579 | 570 | 571 | 400 | 237.92 |
| 2009-12-15 | 580 | 583 | 580 | 583 | 200 | 242.92 |
| 2009-12-14 | 570 | 572 | 570 | 572 | 400 | 238.33 |
| 2009-12-11 | 572 | 572 | 570 | 570 | 300 | 237.50 |
| 2009-12-10 | 585 | 585 | 568 | 570 | 2,700 | 237.50 |
| 2009-12-09 | 588 | 588 | 585 | 585 | 600 | 243.75 |
| 2009-12-08 | 586 | 589 | 586 | 589 | 1,000 | 245.42 |
| 2009-12-07 | 593 | 593 | 591 | 591 | 1,200 | 246.25 |
| 2009-12-04 | 591 | 591 | 591 | 591 | 500 | 246.25 |
| 2009-12-03 | 599 | 599 | 595 | 599 | 1,400 | 249.58 |
| 2009-12-02 | 596 | 596 | 576 | 595 | 2,000 | 247.92 |
| 2009-12-01 | 579 | 585 | 565 | 580 | 2,300 | 241.67 |
| 2009-11-30 | 566 | 571 | 560 | 571 | 800 | 237.92 |
| 2009-11-27 | 575 | 575 | 566 | 566 | 600 | 235.83 |
| 2009-11-26 | 584 | 584 | 567 | 571 | 800 | 237.92 |
| 2009-11-25 | 572 | 573 | 571 | 571 | 900 | 237.92 |
| 2009-11-24 | 580 | 580 | 572 | 572 | 400 | 238.33 |
| 2009-11-20 | 590 | 590 | 590 | 590 | 200 | 245.83 |
| 2009-11-19 | 600 | 600 | 595 | 599 | 1,700 | 249.58 |
| 2009-11-18 | 607 | 607 | 601 | 601 | 1,100 | 250.42 |
| 2009-11-17 | 610 | 611 | 602 | 602 | 1,200 | 250.83 |
| 2009-11-16 | 610 | 610 | 610 | 610 | 100 | 254.17 |
| 2009-11-13 | 610 | 610 | 610 | 610 | 100 | 254.17 |
| 2009-11-11 | 606 | 612 | 604 | 612 | 800 | 255 |
| 2009-11-10 | 606 | 606 | 606 | 606 | 100 | 252.50 |
| 2009-11-09 | 605 | 606 | 602 | 602 | 700 | 250.83 |
| 2009-11-06 | 610 | 610 | 608 | 608 | 500 | 253.33 |
| 2009-11-05 | 613 | 613 | 610 | 610 | 1,300 | 254.17 |
| 2009-11-04 | 612 | 612 | 611 | 612 | 1,500 | 255 |
| 2009-11-02 | 610 | 613 | 610 | 612 | 2,400 | 255 |
| 2009-10-30 | 610 | 614 | 609 | 614 | 1,400 | 255.83 |
| 2009-10-29 | 611 | 612 | 604 | 612 | 1,000 | 255 |
| 2009-10-28 | 610 | 610 | 610 | 610 | 200 | 254.17 |
| 2009-10-27 | 605 | 610 | 605 | 610 | 700 | 254.17 |
| 2009-10-26 | 619 | 622 | 611 | 611 | 400 | 254.58 |
| 2009-10-23 | 610 | 610 | 610 | 610 | 3,300 | 254.17 |
| 2009-10-22 | 603 | 603 | 601 | 601 | 500 | 250.42 |
| 2009-10-21 | 609 | 609 | 602 | 603 | 600 | 251.25 |
| 2009-10-20 | 610 | 610 | 609 | 609 | 1,100 | 253.75 |
| 2009-10-19 | 600 | 602 | 597 | 602 | 800 | 250.83 |
| 2009-10-16 | 602 | 602 | 600 | 601 | 1,000 | 250.42 |
| 2009-10-15 | 600 | 602 | 600 | 602 | 1,000 | 250.83 |
| 2009-10-14 | 600 | 601 | 600 | 601 | 300 | 250.42 |
| 2009-10-13 | 600 | 601 | 600 | 601 | 200 | 250.42 |
| 2009-10-09 | 600 | 600 | 600 | 600 | 400 | 250 |
| 2009-10-08 | 600 | 600 | 600 | 600 | 500 | 250 |
| 2009-10-07 | 600 | 600 | 590 | 590 | 1,300 | 245.83 |
| 2009-10-06 | 615 | 615 | 600 | 600 | 400 | 250 |
| 2009-10-05 | 620 | 620 | 605 | 615 | 1,600 | 256.25 |
| 2009-10-02 | 612 | 612 | 605 | 605 | 1,700 | 252.08 |
| 2009-10-01 | 614 | 614 | 613 | 613 | 1,500 | 255.42 |
| 2009-09-30 | 603 | 612 | 603 | 612 | 1,800 | 255 |
| 2009-09-29 | 610 | 613 | 603 | 603 | 400 | 251.25 |
| 2009-09-28 | 600 | 601 | 600 | 600 | 600 | 250 |
| 2009-09-25 | 610 | 610 | 601 | 601 | 600 | 250.42 |
| 2009-09-24 | 615 | 615 | 610 | 610 | 700 | 254.17 |
| 2009-09-18 | 623 | 623 | 615 | 615 | 1,000 | 256.25 |
| 2009-09-17 | 617 | 623 | 610 | 623 | 800 | 259.58 |
| 2009-09-16 | 609 | 610 | 609 | 610 | 400 | 254.17 |
| 2009-09-15 | 611 | 611 | 611 | 611 | 200 | 254.58 |
| 2009-09-14 | 608 | 608 | 608 | 608 | 300 | 253.33 |
| 2009-09-11 | 620 | 620 | 616 | 616 | 200 | 256.67 |
| 2009-09-10 | 620 | 620 | 620 | 620 | 200 | 258.33 |
| 2009-09-09 | 617 | 618 | 617 | 618 | 500 | 257.50 |
| 2009-09-08 | 608 | 618 | 608 | 618 | 1,000 | 257.50 |
| 2009-09-07 | 608 | 616 | 608 | 610 | 500 | 254.17 |
| 2009-09-04 | 616 | 616 | 610 | 610 | 1,300 | 254.17 |
| 2009-09-03 | 623 | 624 | 610 | 612 | 2,600 | 255 |
| 2009-09-02 | 623 | 623 | 619 | 622 | 2,200 | 259.17 |
| 2009-09-01 | 624 | 624 | 622 | 624 | 2,000 | 260 |
| 2009-08-31 | 614 | 623 | 614 | 620 | 2,700 | 258.33 |
| 2009-08-28 | 614 | 618 | 614 | 618 | 2,000 | 257.50 |
| 2009-08-27 | 613 | 614 | 609 | 614 | 800 | 255.83 |
| 2009-08-26 | 615 | 615 | 612 | 612 | 700 | 255 |
| 2009-08-25 | 611 | 615 | 605 | 615 | 1,300 | 256.25 |
| 2009-08-24 | 613 | 613 | 611 | 612 | 300 | 255 |
| 2009-08-21 | 610 | 611 | 610 | 611 | 1,100 | 254.58 |
| 2009-08-20 | 613 | 613 | 613 | 613 | 300 | 255.42 |
| 2009-08-19 | 606 | 606 | 606 | 606 | 200 | 252.50 |
| 2009-08-18 | 615 | 615 | 603 | 603 | 1,100 | 251.25 |
| 2009-08-17 | 610 | 618 | 610 | 614 | 2,200 | 255.83 |
| 2009-08-14 | 609 | 611 | 606 | 610 | 500 | 254.17 |
| 2009-08-13 | 610 | 610 | 610 | 610 | 100 | 254.17 |
| 2009-08-12 | 605 | 614 | 605 | 612 | 600 | 255 |
| 2009-08-11 | 610 | 610 | 610 | 610 | 200 | 254.17 |
| 2009-08-10 | 608 | 608 | 605 | 605 | 200 | 252.08 |
| 2009-08-07 | 601 | 605 | 601 | 605 | 200 | 252.08 |
| 2009-08-06 | 609 | 609 | 602 | 602 | 700 | 250.83 |
| 2009-08-05 | 608 | 608 | 603 | 603 | 300 | 251.25 |
| 2009-08-04 | 620 | 620 | 601 | 601 | 2,300 | 250.42 |
| 2009-08-03 | 619 | 619 | 600 | 610 | 3,000 | 254.17 |
| 2009-07-31 | 617 | 617 | 610 | 615 | 1,500 | 256.25 |
| 2009-07-30 | 597 | 600 | 597 | 600 | 400 | 250 |
| 2009-07-29 | 597 | 599 | 597 | 597 | 300 | 248.75 |
| 2009-07-28 | 602 | 604 | 598 | 599 | 1,100 | 249.58 |
| 2009-07-27 | 600 | 601 | 600 | 601 | 300 | 250.42 |
| 2009-07-24 | 599 | 600 | 599 | 600 | 800 | 250 |
| 2009-07-22 | 595 | 597 | 595 | 597 | 1,500 | 248.75 |
| 2009-07-21 | 604 | 604 | 592 | 592 | 1,200 | 246.67 |
| 2009-07-17 | 590 | 592 | 590 | 592 | 300 | 246.67 |
| 2009-07-16 | 597 | 597 | 583 | 585 | 1,400 | 243.75 |
| 2009-07-15 | 582 | 582 | 580 | 582 | 2,600 | 242.50 |
| 2009-07-14 | 582 | 582 | 580 | 580 | 1,500 | 241.67 |
| 2009-07-13 | 614 | 614 | 582 | 582 | 2,500 | 242.50 |
| 2009-07-10 | 616 | 625 | 613 | 613 | 500 | 255.42 |
| 2009-07-09 | 615 | 626 | 615 | 626 | 300 | 260.83 |
| 2009-07-08 | 625 | 625 | 621 | 621 | 400 | 258.75 |
| 2009-07-07 | 640 | 640 | 635 | 635 | 400 | 264.58 |
| 2009-07-06 | 646 | 646 | 635 | 641 | 1,100 | 267.08 |
| 2009-07-03 | 655 | 655 | 641 | 642 | 2,900 | 267.50 |
| 2009-07-02 | 635 | 635 | 635 | 635 | 2,900 | 264.58 |
| 2009-07-01 | 623 | 627 | 623 | 627 | 4,100 | 261.25 |
| 2009-06-30 | 614 | 615 | 614 | 615 | 800 | 256.25 |
| 2009-06-29 | 613 | 614 | 613 | 613 | 1,300 | 255.42 |
| 2009-06-26 | 604 | 605 | 600 | 603 | 1,700 | 251.25 |
| 2009-06-25 | 604 | 605 | 601 | 604 | 1,100 | 251.67 |
| 2009-06-24 | 602 | 602 | 602 | 602 | 100 | 250.83 |
| 2009-06-23 | 606 | 609 | 601 | 601 | 1,100 | 250.42 |
| 2009-06-22 | 612 | 612 | 602 | 606 | 1,300 | 252.50 |
| 2009-06-19 | 612 | 612 | 610 | 610 | 600 | 254.17 |
| 2009-06-18 | 622 | 622 | 612 | 612 | 700 | 255 |
| 2009-06-17 | 619 | 619 | 612 | 612 | 400 | 255 |
| 2009-06-16 | 621 | 622 | 616 | 621 | 2,500 | 258.75 |
| 2009-06-15 | 624 | 626 | 621 | 622 | 2,300 | 259.17 |
| 2009-06-12 | 615 | 630 | 615 | 620 | 1,800 | 258.33 |
| 2009-06-11 | 607 | 610 | 605 | 610 | 1,000 | 254.17 |
| 2009-06-10 | 602 | 613 | 602 | 610 | 1,400 | 254.17 |
| 2009-06-09 | 608 | 609 | 604 | 609 | 1,700 | 253.75 |
| 2009-06-08 | 602 | 603 | 600 | 603 | 1,600 | 251.25 |
| 2009-06-05 | 602 | 602 | 599 | 599 | 1,800 | 249.58 |
| 2009-06-04 | 620 | 620 | 613 | 613 | 4,200 | 255.42 |
| 2009-06-03 | 618 | 619 | 610 | 619 | 1,700 | 257.92 |
| 2009-06-02 | 614 | 614 | 600 | 600 | 3,600 | 250 |
| 2009-06-01 | 586 | 613 | 586 | 613 | 2,500 | 255.42 |
| 2009-05-29 | 575 | 589 | 575 | 589 | 2,300 | 245.42 |
| 2009-05-28 | 567 | 572 | 567 | 572 | 900 | 238.33 |
| 2009-05-27 | 571 | 572 | 565 | 565 | 2,100 | 235.42 |
| 2009-05-26 | 569 | 571 | 565 | 568 | 1,400 | 236.67 |
| 2009-05-25 | 551 | 572 | 551 | 571 | 1,300 | 237.92 |
| 2009-05-22 | 551 | 551 | 551 | 551 | 200 | 229.58 |
| 2009-05-21 | 551 | 551 | 551 | 551 | 200 | 229.58 |
| 2009-05-20 | 554 | 554 | 551 | 551 | 300 | 229.58 |
| 2009-05-19 | 571 | 571 | 554 | 554 | 1,000 | 230.83 |
| 2009-05-18 | 546 | 550 | 542 | 550 | 800 | 229.17 |
| 2009-05-15 | 559 | 559 | 559 | 559 | 200 | 232.92 |
| 2009-05-14 | 568 | 568 | 553 | 559 | 3,500 | 232.92 |
| 2009-05-13 | 573 | 573 | 572 | 573 | 400 | 238.75 |
| 2009-05-12 | 565 | 565 | 560 | 563 | 400 | 234.58 |
| 2009-05-11 | 570 | 574 | 570 | 572 | 500 | 238.33 |
| 2009-05-08 | 569 | 570 | 569 | 570 | 2,300 | 237.50 |
| 2009-05-07 | 565 | 565 | 560 | 562 | 1,700 | 234.17 |
| 2009-05-01 | 553 | 555 | 550 | 550 | 3,900 | 229.17 |
| 2009-04-30 | 544 | 549 | 544 | 549 | 400 | 228.75 |
| 2009-04-28 | 545 | 545 | 542 | 542 | 500 | 225.83 |
| 2009-04-27 | 546 | 550 | 544 | 545 | 600 | 227.08 |
| 2009-04-24 | 545 | 546 | 540 | 545 | 600 | 227.08 |
| 2009-04-23 | 550 | 550 | 544 | 544 | 600 | 226.67 |
| 2009-04-22 | 549 | 550 | 549 | 550 | 200 | 229.17 |
| 2009-04-21 | 548 | 548 | 548 | 548 | 200 | 228.33 |
| 2009-04-20 | 545 | 549 | 545 | 549 | 2,500 | 228.75 |
| 2009-04-17 | 545 | 545 | 542 | 545 | 1,100 | 227.08 |
| 2009-04-16 | 542 | 545 | 542 | 545 | 1,200 | 227.08 |
| 2009-04-15 | 550 | 550 | 545 | 545 | 400 | 227.08 |
| 2009-04-14 | 545 | 548 | 541 | 548 | 600 | 228.33 |
| 2009-04-13 | 550 | 552 | 545 | 552 | 700 | 230 |
| 2009-04-10 | 554 | 554 | 546 | 550 | 2,200 | 229.17 |
| 2009-04-09 | 551 | 554 | 550 | 554 | 1,200 | 230.83 |
| 2009-04-08 | 553 | 553 | 550 | 550 | 1,100 | 229.17 |
| 2009-04-07 | 551 | 554 | 551 | 553 | 1,100 | 230.42 |
| 2009-04-06 | 549 | 551 | 543 | 551 | 2,200 | 229.58 |
| 2009-04-03 | 544 | 549 | 541 | 549 | 1,600 | 228.75 |
| 2009-04-02 | 546 | 546 | 544 | 545 | 2,300 | 227.08 |
| 2009-04-01 | 544 | 547 | 524 | 547 | 2,900 | 227.92 |
| 2009-03-31 | 534 | 539 | 530 | 539 | 2,500 | 224.58 |
| 2009-03-30 | 525 | 525 | 524 | 524 | 500 | 218.33 |
| 2009-03-27 | 518 | 538 | 518 | 534 | 900 | 222.50 |
| 2009-03-26 | 508 | 535 | 505 | 535 | 1,900 | 222.92 |
| 2009-03-25 | 553 | 553 | 539 | 540 | 7,300 | 225 |
| 2009-03-24 | 539 | 543 | 539 | 543 | 3,900 | 226.25 |
| 2009-03-23 | 539 | 544 | 535 | 543 | 2,100 | 226.25 |
| 2009-03-19 | 535 | 535 | 535 | 535 | 200 | 222.92 |
| 2009-03-18 | 543 | 543 | 512 | 512 | 2,400 | 213.33 |
| 2009-03-17 | 540 | 540 | 530 | 531 | 400 | 221.25 |
| 2009-03-16 | 538 | 540 | 538 | 540 | 500 | 225 |
| 2009-03-13 | 535 | 539 | 531 | 539 | 600 | 224.58 |
| 2009-03-12 | 540 | 540 | 535 | 535 | 2,000 | 222.92 |
| 2009-03-11 | 545 | 545 | 515 | 540 | 1,700 | 225 |
| 2009-03-10 | 550 | 551 | 545 | 545 | 500 | 227.08 |
| 2009-03-09 | 541 | 553 | 541 | 553 | 900 | 230.42 |
| 2009-03-06 | 547 | 547 | 541 | 541 | 500 | 225.42 |
| 2009-03-05 | 551 | 551 | 550 | 550 | 2,200 | 229.17 |
| 2009-03-04 | 533 | 545 | 530 | 545 | 3,300 | 227.08 |
| 2009-03-03 | 530 | 530 | 525 | 527 | 2,300 | 219.58 |
| 2009-03-02 | 516 | 527 | 515 | 527 | 1,600 | 219.58 |
| 2009-02-27 | 519 | 534 | 519 | 530 | 2,900 | 220.83 |
| 2009-02-26 | 518 | 522 | 518 | 522 | 2,000 | 217.50 |
| 2009-02-25 | 521 | 521 | 510 | 510 | 700 | 212.50 |
| 2009-02-24 | 514 | 514 | 512 | 514 | 1,000 | 214.17 |
| 2009-02-23 | 517 | 517 | 515 | 515 | 500 | 214.58 |
| 2009-02-20 | 522 | 522 | 517 | 517 | 1,000 | 215.42 |
| 2009-02-19 | 523 | 523 | 520 | 520 | 400 | 216.67 |
| 2009-02-18 | 528 | 528 | 521 | 522 | 3,200 | 217.50 |
| 2009-02-17 | 520 | 521 | 520 | 520 | 1,200 | 216.67 |
| 2009-02-16 | 526 | 526 | 526 | 526 | 500 | 219.17 |
| 2009-02-13 | 517 | 526 | 517 | 526 | 1,000 | 219.17 |
| 2009-02-12 | 518 | 518 | 516 | 516 | 200 | 215 |
| 2009-02-10 | 517 | 519 | 517 | 518 | 1,300 | 215.83 |
| 2009-02-09 | 519 | 528 | 516 | 517 | 1,800 | 215.42 |
| 2009-02-06 | 522 | 522 | 520 | 521 | 3,600 | 217.08 |
| 2009-02-05 | 524 | 525 | 521 | 521 | 2,100 | 217.08 |
| 2009-02-04 | 530 | 530 | 529 | 529 | 2,200 | 220.42 |
| 2009-02-03 | 525 | 528 | 525 | 528 | 3,400 | 220 |
| 2009-02-02 | 521 | 523 | 520 | 523 | 3,600 | 217.92 |
| 2009-01-30 | 520 | 521 | 503 | 520 | 3,100 | 216.67 |
| 2009-01-29 | 525 | 525 | 520 | 521 | 1,200 | 217.08 |
| 2009-01-28 | 522 | 524 | 522 | 524 | 900 | 218.33 |
| 2009-01-27 | 520 | 521 | 520 | 521 | 700 | 217.08 |
| 2009-01-26 | 522 | 522 | 520 | 520 | 1,200 | 216.67 |
| 2009-01-23 | 538 | 538 | 521 | 522 | 600 | 217.50 |
| 2009-01-22 | 538 | 538 | 530 | 538 | 300 | 224.17 |
| 2009-01-21 | 538 | 538 | 538 | 538 | 400 | 224.17 |
| 2009-01-20 | 544 | 544 | 540 | 543 | 1,300 | 226.25 |
| 2009-01-19 | 541 | 541 | 525 | 526 | 700 | 219.17 |
| 2009-01-16 | 535 | 537 | 535 | 537 | 500 | 223.75 |
| 2009-01-15 | 541 | 541 | 533 | 533 | 900 | 222.08 |
| 2009-01-14 | 542 | 544 | 541 | 544 | 2,200 | 226.67 |
| 2009-01-13 | 545 | 545 | 545 | 545 | 100 | 227.08 |
| 2009-01-09 | 545 | 545 | 545 | 545 | 200 | 227.08 |
| 2009-01-08 | 557 | 557 | 530 | 545 | 1,400 | 227.08 |
| 2009-01-07 | 553 | 558 | 544 | 558 | 5,700 | 232.50 |
| 2009-01-06 | 556 | 556 | 537 | 538 | 3,700 | 224.17 |
| 2009-01-05 | 530 | 530 | 510 | 516 | 3,200 | 215 |
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