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
2011-12-306086146006141,600307
2011-12-296006025995991,200299.50
2011-12-285976005965961,200298
2011-12-27591594591592600296
2011-12-265895915895911,200295.50
2011-12-225905905865881,500294
2011-12-21589590589590500295
2011-12-205885895885891,200294.50
2011-12-19592592591591900295.50
2011-12-16591591590590300295
2011-12-15600600590590800295
2011-12-14605605600600600300
2011-12-136216216056051,500302.50
2011-12-126226226226221,000311
2011-12-09610620610620700310
2011-12-08611611608608500304
2011-12-076106156106151,000307.50
2011-12-06615615615615100307.50
2011-12-056226226156152,200307.50
2011-12-026196196116141,300307
2011-12-016186196126191,500309.50
2011-11-30612616610616700308
2011-11-29614615612612500306
2011-11-286056085986052,000302.50
2011-11-216086085985982,200299
2011-11-18607608607608500304
2011-11-17606606605605200302.50
2011-11-15610610610610300305
2011-11-14612613610610400305
2011-11-11613613603613900306.50
2011-11-10610610600600500300
2011-11-09620620620620100310
2011-11-08617617617617300308.50
2011-11-07618618616616400308
2011-11-046186186176171,300308.50
2011-11-026176176136171,500308.50
2011-11-016106166066161,800308
2011-10-31609609608608500304
2011-10-28609609601606800303
2011-10-27610610603603300301.50
2011-10-25605605605605200302.50
2011-10-21605605603603400301.50
2011-10-20612612612612100306
2011-10-196036106036031,200301.50
2011-10-186056105986102,100305
2011-10-14591600591595700297.50
2011-10-13601604599599300299.50
2011-10-12609609609609200304.50
2011-10-11609609609609700304.50
2011-10-07597597597597200298.50
2011-10-06596605596596400298
2011-10-056056055936041,700302
2011-10-046106105955951,900297.50
2011-10-036026035935931,700296.50
2011-09-30589598589598400299
2011-09-29589589589589300294.50
2011-09-28580584580584500292
2011-09-275895905805892,700294.50
2011-09-265905905805862,800293
2011-09-22600600588590900295
2011-09-21602602602602400301
2011-09-165955955905912,100295.50
2011-09-155965965955951,000297.50
2011-09-146006005985981,300299
2011-09-13605605600600400300
2011-09-12608610603610900305
2011-09-09598598598598300299
2011-09-08602602599599500299.50
2011-09-07605605599599700299.50
2011-09-06612612606606500303
2011-09-05615615615615300307.50
2011-09-026226236196231,600311.50
2011-09-016256306206202,900310
2011-08-316146196146193,000309.50
2011-08-30608608608608300304
2011-08-29607607605606500303
2011-08-26603608603608900304
2011-08-25600600600600100300
2011-08-24590595590595200297.50
2011-08-23595595589590500295
2011-08-22590590590590100295
2011-08-19584584584584700292
2011-08-18608608594594600297
2011-08-16598598598598200299
2011-08-15609609598598300299
2011-08-116146145945961,900298
2011-08-10598604598604200302
2011-08-095915985795981,200299
2011-08-08600600595595700297.50
2011-08-05604604600601600300.50
2011-08-046156156056051,700302.50
2011-08-036056086016081,800304
2011-08-026096096026021,700301
2011-08-016086096016091,200304.50
2011-07-29611611607608500304
2011-07-28607607602603500301.50
2011-07-27604604604604100302
2011-07-26603603602603700301.50
2011-07-256026036026022,300301
2011-07-22615615612612800306
2011-07-21615615614614800307
2011-07-20623623611614700307
2011-07-196166256166251,300312.50
2011-07-156126256126251,100312.50
2011-07-14612612612612600306
2011-07-13611611611611200305.50
2011-07-12615615610610700305
2011-07-116286286186251,000312.50
2011-07-08611612611612300306
2011-07-07616616616616100308
2011-07-06627627617617300308.50
2011-07-056306306296292,800314.50
2011-07-046156186156183,500309
2011-07-016186256146254,500312.50
2011-06-306096196056193,300309.50
2011-06-296086146086141,700307
2011-06-286006005946001,300300
2011-06-27590600590600300300
2011-06-24596599596599300299.50
2011-06-23589596589596200298
2011-06-22577599577599900299.50
2011-06-21581585581585200292.50
2011-06-20587587580587500293.50
2011-06-17587587581581200290.50
2011-06-16581581581581100290.50
2011-06-155895895805801,300290
2011-06-14589589589589400294.50
2011-06-13599599599599700299.50
2011-06-10596596589589800294.50
2011-06-09596596596596200298
2011-06-08605605600600300300
2011-06-06601603601602700301
2011-06-03602603602603400301.50
2011-06-026016096016071,300303.50
2011-06-016096106006101,500305
2011-05-316086106086102,500305
2011-05-30608609608609400304.50
2011-05-27605605605605600302.50
2011-05-26609609609609300304.50
2011-05-24602602600600200300
2011-05-23603603602603300301.50
2011-05-196046146036031,200301.50
2011-05-18610610610610400305
2011-05-17604605604605200302.50
2011-05-16610610610610100305
2011-05-13615615615615100307.50
2011-05-12614615614615300307.50
2011-05-116146156146151,000307.50
2011-05-106156166056162,400308
2011-05-096006055906051,800302.50
2011-05-065855905855901,900295
2011-05-025865865815851,000292.50
2011-04-28585588585587800293.50
2011-04-27585585580585800292.50
2011-04-26585585581581300290.50
2011-04-255855885855852,200292.50
2011-04-22585585585585100292.50
2011-04-21584584584584100292
2011-04-20580584580584200292
2011-04-19579580579580500290
2011-04-18580580575575200287.50
2011-04-155805805595791,700289.50
2011-04-145785885785811,000290.50
2011-04-13578588577588600294
2011-04-12580588580588200294
2011-04-115985985805802,000290
2011-04-08580583580583500291.50
2011-04-06583583583583300291.50
2011-04-05593593581581700290.50
2011-04-046076075975971,300298.50
2011-04-016006005925971,400298.50
2011-03-316036035846001,900300
2011-03-30602602600600400300
2011-03-29599604599600800300
2011-03-286106106016052,200302.50
2011-03-256146146086101,600305
2011-03-24605610600610500305
2011-03-23609612609610300305
2011-03-225976085906081,000304
2011-03-18552559552559600279.50
2011-03-17540550540550800275
2011-03-165205455205453,800272.50
2011-03-155595595205203,700260
2011-03-145205895205603,900280
2011-03-116236236176201,400310
2011-03-09618623618623900311.50
2011-03-086236236186201,700310
2011-03-07618620618620600310
2011-03-046236236186184,600309
2011-03-036236236196232,600311.50
2011-03-026236236196232,500311.50
2011-03-016226236206202,700310
2011-02-28613623613623600311.50
2011-02-256196196086081,700304
2011-02-246106156106102,400305
2011-02-236106156106131,800306.50
2011-02-226156196156191,100309.50
2011-02-216186206186181,000309
2011-02-18624624620620600310
2011-02-17618621615621800310.50
2011-02-16615621615621200310.50
2011-02-156246246116133,200306.50
2011-02-146246246186181,000309
2011-02-106196206156151,600307.50
2011-02-096156246156171,600308.50
2011-02-086246256156162,700308
2011-02-07625625625625700312.50
2011-02-04621621619619300309.50
2011-02-036256256186231,400311.50
2011-02-026166206156191,900309.50
2011-02-016226226156161,800308
2011-01-316056126046121,100306
2011-01-286106106036061,500303
2011-01-27608609604604800302
2011-01-26608609608609300304.50
2011-01-25608609608608600304
2011-01-24600610600610500305
2011-01-216046056036042,400302
2011-01-20607610606610800305
2011-01-19606610605608900304
2011-01-186146146046052,400302.50
2011-01-176066106006103,400305
2011-01-14605609604609800304.50
2011-01-13605605603604900302
2011-01-12604608604606800303
2011-01-116086086036032,000301.50
2011-01-076046066046062,100303
2011-01-066116116016014,100300.50
2011-01-056016086006084,400304
2011-01-046116136056056,600302.50

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