1. HOME >
  2. 株価時系列 >
  3. 4299 >
  4. 2012年

4299 (株)ハイマックス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-286206206146175,000257.08
2012-12-276176206176173,200257.08
2012-12-266166166086081,200253.33
2012-12-256086196086182,300257.50
2012-12-216156156036073,200252.92
2012-12-206126186106153,400256.25
2012-12-196086086036082,900253.33
2012-12-186096106066062,000252.50
2012-12-176066086046081,100253.33
2012-12-14606606606606500252.50
2012-12-136046046016026,600250.83
2012-12-12602606602606700252.50
2012-12-11608608602602900250.83
2012-12-10602604601604500251.67
2012-12-076016036006011,700250.42
2012-12-06603603601601600250.42
2012-12-056046046046041,100251.67
2012-12-046056066026022,600250.83
2012-12-036046056016012,300250.42
2012-11-30604604604604900251.67
2012-11-29605605603604900251.67
2012-11-28604604603603700251.25
2012-11-27599602598602900250.83
2012-11-26603603602602600250.83
2012-11-226036036016011,000250.42
2012-11-21600601598601500250.42
2012-11-206036036006031,100251.25
2012-11-19603603603603400251.25
2012-11-16592592592592300246.67
2012-11-15594596594596600248.33
2012-11-14595600595600200250
2012-11-13602602596596700248.33
2012-11-126046046036031,000251.25
2012-11-09599601598601400250.42
2012-11-075996015996011,000250.42
2012-11-06600600599599600249.58
2012-11-05599600599600200250
2012-11-026036035995993,300249.58
2012-11-016076075996072,900252.92
2012-10-316076076016011,100250.42
2012-10-30604606603606600252.50
2012-10-29602602602602600250.83
2012-10-26603603599599700249.58
2012-10-25599599599599200249.58
2012-10-24599599599599300249.58
2012-10-23603603603603100251.25
2012-10-22599599599599100249.58
2012-10-19600604600604400251.67
2012-10-18605605600600600250
2012-10-17605605596600300250
2012-10-16604604596596400248.33
2012-10-15600600600600100250
2012-10-12600600600600100250
2012-10-116066065976051,000252.08
2012-10-106016015905901,600245.83
2012-10-09603603601601500250.42
2012-10-05602602602602700250.83
2012-10-046106106066061,300252.50
2012-10-036106106036031,600251.25
2012-10-026116116116111,000254.58
2012-10-01612612605611900254.58
2012-09-28611611605605500252.08
2012-09-276136136076131,000255.42
2012-09-26596609596609300253.75
2012-09-25605605605605300252.08
2012-09-24611611611611100254.58
2012-09-21613613612612200255
2012-09-20609613609610400254.17
2012-09-19617617617617300257.08
2012-09-18608612606612300255
2012-09-14608608608608100253.33
2012-09-12612613612613600255.42
2012-09-116106116106111,500254.58
2012-09-10605605601605600252.08
2012-09-07604604604604100251.67
2012-09-06605605601601400250.42
2012-09-05604604604604200251.67
2012-09-046056076046072,100252.92
2012-09-036096096036033,700251.25
2012-08-316116116096091,200253.75
2012-08-30612612604610600254.17
2012-08-296086106036101,000254.17
2012-08-286096096016011,100250.42
2012-08-27607609601601500250.42
2012-08-23602602602602100250.83
2012-08-22603603603603100251.25
2012-08-216056106006101,200254.17
2012-08-20611611605605600252.08
2012-08-176066106066101,800254.17
2012-08-16609609602603300251.25
2012-08-15600609600609700253.75
2012-08-146006106006101,500254.17
2012-08-136126126046041,200251.67
2012-08-10605615602602800250.83
2012-08-09605605604604200251.67
2012-08-08610610604604200251.67
2012-08-07608608608608100253.33
2012-08-06608608602603500251.25
2012-08-03608608607607200252.92
2012-08-026186186176181,400257.50
2012-08-016156206156201,500258.33
2012-07-316196196146191,500257.92
2012-07-30618618614618800257.50
2012-07-27618618605608800253.33
2012-07-266106106036101,200254.17
2012-07-24604604604604100251.67
2012-07-19609609609609200253.75
2012-07-18610610610610300254.17
2012-07-13607607607607100252.92
2012-07-12604604604604400251.67
2012-07-116206206196191,000257.92
2012-07-10618618618618100257.50
2012-07-06618620616620700258.33
2012-07-056216286046254,900260.42
2012-07-046176206106204,400258.33
2012-07-036176176146173,200257.08
2012-07-026096176096173,500257.08
2012-06-296156196156192,200257.92
2012-06-286176176126121,200255
2012-06-27607617607617600257.08
2012-06-26601609601609200253.75
2012-06-256016026006011,300250.42
2012-06-22599599599599100249.58
2012-06-21599599599599100249.58
2012-06-20599599599599300249.58
2012-06-19604607604607500252.92
2012-06-18595596595596200248.33
2012-06-14601601601601100250.42
2012-06-12610610610610100254.17
2012-06-11618618615615900256.25
2012-06-08606612606612600255
2012-06-076106106096091,100253.75
2012-06-065966005815811,400242.08
2012-06-05597597597597100248.75
2012-06-045976005975972,000248.75
2012-06-016106105975972,000248.75
2012-05-316146146106101,800254.17
2012-05-30616616610613800255.42
2012-05-29607613607613800255.42
2012-05-28614614597597800248.75
2012-05-25599599598598500249.17
2012-05-24604604604604100251.67
2012-05-22596596596596200248.33
2012-05-21596596596596200248.33
2012-05-185965965925962,300248.33
2012-05-17595596595596200248.33
2012-05-166006005935931,200247.08
2012-05-15602602601602300250.83
2012-05-14607607607607200252.92
2012-05-11614614613613800255.42
2012-05-10601601601601100250.42
2012-05-096156156006001,300250
2012-05-086156156156151,200256.25
2012-05-076046096006092,900253.75
2012-05-026146146106101,500254.17
2012-05-016126126106121,200255
2012-04-276116136106111,200254.58
2012-04-26610610608608600253.33
2012-04-25603603603603100251.25
2012-04-24603603603603100251.25
2012-04-236006016006004,800250
2012-04-20611611610610300254.17
2012-04-196086106026032,300251.25
2012-04-186176176106101,500254.17
2012-04-17607607607607100252.92
2012-04-13605605605605100252.08
2012-04-12604604603603800251.25
2012-04-116116206006022,600250.83
2012-04-10612612612612200255
2012-04-096166166066122,700255
2012-04-066196206166161,300256.67
2012-04-05616616616616200256.67
2012-04-046206206176171,500257.08
2012-04-036206206166162,000256.67
2012-04-026186236176191,800257.92
2012-03-306166186166171,000257.08
2012-03-296186196116191,100257.92
2012-03-286126126096091,600253.75
2012-03-276246246236244,100260
2012-03-266246256226241,800260
2012-03-23624624624624200260
2012-03-22625628624624600260
2012-03-216266266236231,300259.58
2012-03-19623624623624300260
2012-03-166286286216212,600258.75
2012-03-15621625621625300260.42
2012-03-14627627620620800258.33
2012-03-136256276236233,000259.58
2012-03-126206206206201,300258.33
2012-03-096126186126183,500257.50
2012-03-086126216126122,700255
2012-03-076086106086092,000253.75
2012-03-066136136106101,600254.17
2012-03-056066106066102,300254.17
2012-03-026066066016018,700250.42
2012-03-016186186056055,600252.08
2012-02-296216226186186,000257.50
2012-02-28621621617621700258.75
2012-02-276206206196191,200257.92
2012-02-246176196146141,300255.83
2012-02-236156156106101,500254.17
2012-02-226106146106101,000254.17
2012-02-21609609609609300253.75
2012-02-206126126086081,200253.33
2012-02-176086126056101,800254.17
2012-02-16610610609610400254.17
2012-02-15610610610610100254.17
2012-02-136096106016101,500254.17
2012-02-10601601601601100250.42
2012-02-09600600600600100250
2012-02-08602602600600700250
2012-02-07610610600600800250
2012-02-06603610603610900254.17
2012-02-03610610610610100254.17
2012-02-026156156146142,000255.83
2012-02-016166166156151,700256.25
2012-01-316136156136151,800256.25
2012-01-30610610606606900252.50
2012-01-27606608606608600253.33
2012-01-266076075985981,000249.17
2012-01-25601604601604200251.67
2012-01-24600603600603300251.25
2012-01-23599600598598900249.17
2012-01-20595598595598200249.17
2012-01-19595599595595400247.92
2012-01-185935995935942,200247.50
2012-01-17596603596603300251.25
2012-01-165945955945951,500247.92
2012-01-13616616611611200254.58
2012-01-12611611611611100254.58
2012-01-116176176176171,200257.08
2012-01-10607607607607300252.92
2012-01-066206206146143,000255.83
2012-01-056146146146142,700255.83
2012-01-046176186166183,400257.50

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