1. HOME >
  2. 株価時系列 >
  3. 4299 >
  4. 2011年

4299 (株)ハイマックス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-306086146006141,600255.83
2011-12-296006025995991,200249.58
2011-12-285976005965961,200248.33
2011-12-27591594591592600246.67
2011-12-265895915895911,200246.25
2011-12-225905905865881,500245
2011-12-21589590589590500245.83
2011-12-205885895885891,200245.42
2011-12-19592592591591900246.25
2011-12-16591591590590300245.83
2011-12-15600600590590800245.83
2011-12-14605605600600600250
2011-12-136216216056051,500252.08
2011-12-126226226226221,000259.17
2011-12-09610620610620700258.33
2011-12-08611611608608500253.33
2011-12-076106156106151,000256.25
2011-12-06615615615615100256.25
2011-12-056226226156152,200256.25
2011-12-026196196116141,300255.83
2011-12-016186196126191,500257.92
2011-11-30612616610616700256.67
2011-11-29614615612612500255
2011-11-286056085986052,000252.08
2011-11-216086085985982,200249.17
2011-11-18607608607608500253.33
2011-11-17606606605605200252.08
2011-11-15610610610610300254.17
2011-11-14612613610610400254.17
2011-11-11613613603613900255.42
2011-11-10610610600600500250
2011-11-09620620620620100258.33
2011-11-08617617617617300257.08
2011-11-07618618616616400256.67
2011-11-046186186176171,300257.08
2011-11-026176176136171,500257.08
2011-11-016106166066161,800256.67
2011-10-31609609608608500253.33
2011-10-28609609601606800252.50
2011-10-27610610603603300251.25
2011-10-25605605605605200252.08
2011-10-21605605603603400251.25
2011-10-20612612612612100255
2011-10-196036106036031,200251.25
2011-10-186056105986102,100254.17
2011-10-14591600591595700247.92
2011-10-13601604599599300249.58
2011-10-12609609609609200253.75
2011-10-11609609609609700253.75
2011-10-07597597597597200248.75
2011-10-06596605596596400248.33
2011-10-056056055936041,700251.67
2011-10-046106105955951,900247.92
2011-10-036026035935931,700247.08
2011-09-30589598589598400249.17
2011-09-29589589589589300245.42
2011-09-28580584580584500243.33
2011-09-275895905805892,700245.42
2011-09-265905905805862,800244.17
2011-09-22600600588590900245.83
2011-09-21602602602602400250.83
2011-09-165955955905912,100246.25
2011-09-155965965955951,000247.92
2011-09-146006005985981,300249.17
2011-09-13605605600600400250
2011-09-12608610603610900254.17
2011-09-09598598598598300249.17
2011-09-08602602599599500249.58
2011-09-07605605599599700249.58
2011-09-06612612606606500252.50
2011-09-05615615615615300256.25
2011-09-026226236196231,600259.58
2011-09-016256306206202,900258.33
2011-08-316146196146193,000257.92
2011-08-30608608608608300253.33
2011-08-29607607605606500252.50
2011-08-26603608603608900253.33
2011-08-25600600600600100250
2011-08-24590595590595200247.92
2011-08-23595595589590500245.83
2011-08-22590590590590100245.83
2011-08-19584584584584700243.33
2011-08-18608608594594600247.50
2011-08-16598598598598200249.17
2011-08-15609609598598300249.17
2011-08-116146145945961,900248.33
2011-08-10598604598604200251.67
2011-08-095915985795981,200249.17
2011-08-08600600595595700247.92
2011-08-05604604600601600250.42
2011-08-046156156056051,700252.08
2011-08-036056086016081,800253.33
2011-08-026096096026021,700250.83
2011-08-016086096016091,200253.75
2011-07-29611611607608500253.33
2011-07-28607607602603500251.25
2011-07-27604604604604100251.67
2011-07-26603603602603700251.25
2011-07-256026036026022,300250.83
2011-07-22615615612612800255
2011-07-21615615614614800255.83
2011-07-20623623611614700255.83
2011-07-196166256166251,300260.42
2011-07-156126256126251,100260.42
2011-07-14612612612612600255
2011-07-13611611611611200254.58
2011-07-12615615610610700254.17
2011-07-116286286186251,000260.42
2011-07-08611612611612300255
2011-07-07616616616616100256.67
2011-07-06627627617617300257.08
2011-07-056306306296292,800262.08
2011-07-046156186156183,500257.50
2011-07-016186256146254,500260.42
2011-06-306096196056193,300257.92
2011-06-296086146086141,700255.83
2011-06-286006005946001,300250
2011-06-27590600590600300250
2011-06-24596599596599300249.58
2011-06-23589596589596200248.33
2011-06-22577599577599900249.58
2011-06-21581585581585200243.75
2011-06-20587587580587500244.58
2011-06-17587587581581200242.08
2011-06-16581581581581100242.08
2011-06-155895895805801,300241.67
2011-06-14589589589589400245.42
2011-06-13599599599599700249.58
2011-06-10596596589589800245.42
2011-06-09596596596596200248.33
2011-06-08605605600600300250
2011-06-06601603601602700250.83
2011-06-03602603602603400251.25
2011-06-026016096016071,300252.92
2011-06-016096106006101,500254.17
2011-05-316086106086102,500254.17
2011-05-30608609608609400253.75
2011-05-27605605605605600252.08
2011-05-26609609609609300253.75
2011-05-24602602600600200250
2011-05-23603603602603300251.25
2011-05-196046146036031,200251.25
2011-05-18610610610610400254.17
2011-05-17604605604605200252.08
2011-05-16610610610610100254.17
2011-05-13615615615615100256.25
2011-05-12614615614615300256.25
2011-05-116146156146151,000256.25
2011-05-106156166056162,400256.67
2011-05-096006055906051,800252.08
2011-05-065855905855901,900245.83
2011-05-025865865815851,000243.75
2011-04-28585588585587800244.58
2011-04-27585585580585800243.75
2011-04-26585585581581300242.08
2011-04-255855885855852,200243.75
2011-04-22585585585585100243.75
2011-04-21584584584584100243.33
2011-04-20580584580584200243.33
2011-04-19579580579580500241.67
2011-04-18580580575575200239.58
2011-04-155805805595791,700241.25
2011-04-145785885785811,000242.08
2011-04-13578588577588600245
2011-04-12580588580588200245
2011-04-115985985805802,000241.67
2011-04-08580583580583500242.92
2011-04-06583583583583300242.92
2011-04-05593593581581700242.08
2011-04-046076075975971,300248.75
2011-04-016006005925971,400248.75
2011-03-316036035846001,900250
2011-03-30602602600600400250
2011-03-29599604599600800250
2011-03-286106106016052,200252.08
2011-03-256146146086101,600254.17
2011-03-24605610600610500254.17
2011-03-23609612609610300254.17
2011-03-225976085906081,000253.33
2011-03-18552559552559600232.92
2011-03-17540550540550800229.17
2011-03-165205455205453,800227.08
2011-03-155595595205203,700216.67
2011-03-145205895205603,900233.33
2011-03-116236236176201,400258.33
2011-03-09618623618623900259.58
2011-03-086236236186201,700258.33
2011-03-07618620618620600258.33
2011-03-046236236186184,600257.50
2011-03-036236236196232,600259.58
2011-03-026236236196232,500259.58
2011-03-016226236206202,700258.33
2011-02-28613623613623600259.58
2011-02-256196196086081,700253.33
2011-02-246106156106102,400254.17
2011-02-236106156106131,800255.42
2011-02-226156196156191,100257.92
2011-02-216186206186181,000257.50
2011-02-18624624620620600258.33
2011-02-17618621615621800258.75
2011-02-16615621615621200258.75
2011-02-156246246116133,200255.42
2011-02-146246246186181,000257.50
2011-02-106196206156151,600256.25
2011-02-096156246156171,600257.08
2011-02-086246256156162,700256.67
2011-02-07625625625625700260.42
2011-02-04621621619619300257.92
2011-02-036256256186231,400259.58
2011-02-026166206156191,900257.92
2011-02-016226226156161,800256.67
2011-01-316056126046121,100255
2011-01-286106106036061,500252.50
2011-01-27608609604604800251.67
2011-01-26608609608609300253.75
2011-01-25608609608608600253.33
2011-01-24600610600610500254.17
2011-01-216046056036042,400251.67
2011-01-20607610606610800254.17
2011-01-19606610605608900253.33
2011-01-186146146046052,400252.08
2011-01-176066106006103,400254.17
2011-01-14605609604609800253.75
2011-01-13605605603604900251.67
2011-01-12604608604606800252.50
2011-01-116086086036032,000251.25
2011-01-076046066046062,100252.50
2011-01-066116116016014,100250.42
2011-01-056016086006084,400253.33
2011-01-046116136056056,600252.08

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