4299 (株)ハイマックス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,027 | 1,050 | 1,022 | 1,045 | 4,700 | 522.50 |
| 2014-12-29 | 1,020 | 1,028 | 1,020 | 1,023 | 3,100 | 511.50 |
| 2014-12-26 | 1,004 | 1,010 | 1,004 | 1,010 | 800 | 505 |
| 2014-12-25 | 1,008 | 1,009 | 995 | 1,005 | 11,100 | 502.50 |
| 2014-12-24 | 1,008 | 1,015 | 1,006 | 1,010 | 12,900 | 505 |
| 2014-12-22 | 1,028 | 1,029 | 1,005 | 1,012 | 1,900 | 506 |
| 2014-12-19 | 1,015 | 1,027 | 1,001 | 1,025 | 3,000 | 512.50 |
| 2014-12-18 | 1,017 | 1,020 | 999 | 1,015 | 2,500 | 507.50 |
| 2014-12-17 | 991 | 998 | 991 | 998 | 300 | 499 |
| 2014-12-16 | 1,014 | 1,014 | 995 | 998 | 7,100 | 499 |
| 2014-12-15 | 1,012 | 1,029 | 1,000 | 1,019 | 2,200 | 509.50 |
| 2014-12-12 | 995 | 1,017 | 995 | 1,013 | 5,600 | 506.50 |
| 2014-12-11 | 1,000 | 1,000 | 991 | 995 | 3,800 | 497.50 |
| 2014-12-10 | 1,013 | 1,014 | 995 | 995 | 6,600 | 497.50 |
| 2014-12-09 | 1,033 | 1,034 | 1,010 | 1,019 | 4,100 | 509.50 |
| 2014-12-08 | 1,035 | 1,061 | 1,035 | 1,044 | 5,100 | 522 |
| 2014-12-05 | 1,035 | 1,046 | 1,035 | 1,035 | 2,200 | 517.50 |
| 2014-12-04 | 1,050 | 1,055 | 1,035 | 1,048 | 4,300 | 524 |
| 2014-12-03 | 1,051 | 1,051 | 1,019 | 1,048 | 6,700 | 524 |
| 2014-12-02 | 1,058 | 1,060 | 1,048 | 1,050 | 4,100 | 525 |
| 2014-12-01 | 1,048 | 1,060 | 1,047 | 1,055 | 8,700 | 527.50 |
| 2014-11-28 | 1,030 | 1,060 | 1,030 | 1,048 | 16,000 | 524 |
| 2014-11-27 | 1,018 | 1,030 | 1,018 | 1,022 | 13,500 | 511 |
| 2014-11-26 | 1,013 | 1,014 | 1,009 | 1,014 | 2,300 | 507 |
| 2014-11-25 | 1,010 | 1,010 | 1,007 | 1,007 | 2,400 | 503.50 |
| 2014-11-21 | 1,002 | 1,007 | 1,002 | 1,007 | 2,900 | 503.50 |
| 2014-11-20 | 1,003 | 1,007 | 999 | 1,007 | 2,200 | 503.50 |
| 2014-11-19 | 1,000 | 1,000 | 999 | 999 | 1,800 | 499.50 |
| 2014-11-18 | 1,000 | 1,004 | 995 | 1,004 | 5,400 | 502 |
| 2014-11-17 | 1,000 | 1,003 | 999 | 1,003 | 7,500 | 501.50 |
| 2014-11-14 | 991 | 999 | 986 | 995 | 8,300 | 497.50 |
| 2014-11-13 | 999 | 1,001 | 992 | 1,000 | 5,200 | 500 |
| 2014-11-12 | 1,014 | 1,014 | 992 | 992 | 7,900 | 496 |
| 2014-11-11 | 1,018 | 1,019 | 1,012 | 1,015 | 6,100 | 507.50 |
| 2014-11-10 | 995 | 1,020 | 985 | 1,008 | 16,400 | 504 |
| 2014-11-07 | 985 | 985 | 974 | 980 | 4,700 | 490 |
| 2014-11-06 | 979 | 997 | 978 | 985 | 14,500 | 492.50 |
| 2014-11-05 | 978 | 980 | 965 | 977 | 2,600 | 488.50 |
| 2014-11-04 | 990 | 991 | 974 | 980 | 6,000 | 490 |
| 2014-10-31 | 976 | 979 | 966 | 979 | 6,200 | 489.50 |
| 2014-10-30 | 967 | 970 | 967 | 969 | 1,700 | 484.50 |
| 2014-10-29 | 970 | 970 | 965 | 967 | 2,200 | 483.50 |
| 2014-10-28 | 975 | 976 | 965 | 970 | 900 | 485 |
| 2014-10-27 | 951 | 964 | 951 | 964 | 700 | 482 |
| 2014-10-24 | 974 | 974 | 961 | 961 | 300 | 480.50 |
| 2014-10-23 | 965 | 972 | 965 | 970 | 800 | 485 |
| 2014-10-22 | 962 | 975 | 958 | 965 | 2,200 | 482.50 |
| 2014-10-21 | 952 | 969 | 944 | 959 | 1,800 | 479.50 |
| 2014-10-20 | 968 | 968 | 938 | 960 | 1,300 | 480 |
| 2014-10-17 | 931 | 938 | 923 | 938 | 1,300 | 469 |
| 2014-10-16 | 936 | 940 | 931 | 931 | 1,600 | 465.50 |
| 2014-10-15 | 974 | 974 | 954 | 960 | 700 | 480 |
| 2014-10-14 | 955 | 974 | 944 | 974 | 3,400 | 487 |
| 2014-10-10 | 960 | 989 | 960 | 961 | 3,400 | 480.50 |
| 2014-10-09 | 990 | 999 | 985 | 985 | 7,200 | 492.50 |
| 2014-10-08 | 965 | 991 | 965 | 989 | 4,500 | 494.50 |
| 2014-10-07 | 991 | 991 | 991 | 991 | 400 | 495.50 |
| 2014-10-06 | 980 | 989 | 961 | 989 | 1,600 | 494.50 |
| 2014-10-03 | 925 | 972 | 925 | 972 | 5,800 | 486 |
| 2014-10-02 | 965 | 970 | 940 | 940 | 8,000 | 470 |
| 2014-10-01 | 1,011 | 1,017 | 975 | 979 | 8,300 | 489.50 |
| 2014-09-30 | 1,017 | 1,019 | 997 | 1,013 | 3,300 | 506.50 |
| 2014-09-29 | 1,000 | 1,010 | 990 | 1,010 | 6,000 | 505 |
| 2014-09-26 | 958 | 993 | 958 | 990 | 4,200 | 495 |
| 2014-09-25 | 988 | 996 | 985 | 985 | 6,300 | 492.50 |
| 2014-09-24 | 979 | 995 | 976 | 981 | 8,400 | 490.50 |
| 2014-09-22 | 1,015 | 1,019 | 1,002 | 1,009 | 3,900 | 504.50 |
| 2014-09-19 | 992 | 1,014 | 990 | 1,013 | 6,900 | 506.50 |
| 2014-09-18 | 998 | 1,015 | 995 | 1,013 | 18,600 | 506.50 |
| 2014-09-17 | 1,000 | 1,004 | 995 | 995 | 7,700 | 497.50 |
| 2014-09-16 | 980 | 1,001 | 979 | 996 | 19,600 | 498 |
| 2014-09-12 | 955 | 975 | 955 | 973 | 7,000 | 486.50 |
| 2014-09-11 | 938 | 952 | 938 | 952 | 6,700 | 476 |
| 2014-09-10 | 925 | 936 | 924 | 936 | 16,200 | 468 |
| 2014-09-09 | 940 | 941 | 935 | 940 | 12,400 | 470 |
| 2014-09-08 | 928 | 940 | 928 | 940 | 6,900 | 470 |
| 2014-09-05 | 917 | 928 | 916 | 926 | 3,800 | 463 |
| 2014-09-04 | 935 | 935 | 911 | 932 | 12,300 | 466 |
| 2014-09-03 | 941 | 944 | 925 | 940 | 15,700 | 470 |
| 2014-09-02 | 973 | 978 | 945 | 951 | 9,500 | 475.50 |
| 2014-09-01 | 950 | 958 | 935 | 958 | 9,500 | 479 |
| 2014-08-29 | 925 | 944 | 903 | 943 | 5,700 | 471.50 |
| 2014-08-28 | 970 | 980 | 890 | 924 | 36,400 | 462 |
| 2014-08-27 | 920 | 1,015 | 914 | 965 | 50,200 | 482.50 |
| 2014-08-26 | 880 | 914 | 880 | 914 | 24,200 | 457 |
| 2014-08-25 | 866 | 880 | 866 | 880 | 10,900 | 440 |
| 2014-08-22 | 852 | 873 | 852 | 863 | 10,900 | 431.50 |
| 2014-08-21 | 844 | 857 | 842 | 854 | 15,700 | 427 |
| 2014-08-20 | 846 | 850 | 841 | 845 | 10,900 | 422.50 |
| 2014-08-19 | 850 | 850 | 844 | 847 | 6,700 | 423.50 |
| 2014-08-18 | 840 | 850 | 840 | 847 | 10,200 | 423.50 |
| 2014-08-15 | 833 | 837 | 829 | 837 | 1,800 | 418.50 |
| 2014-08-14 | 824 | 828 | 824 | 825 | 1,700 | 412.50 |
| 2014-08-13 | 839 | 844 | 818 | 824 | 18,900 | 412 |
| 2014-08-12 | 841 | 844 | 841 | 844 | 3,500 | 422 |
| 2014-08-11 | 844 | 845 | 838 | 841 | 3,400 | 420.50 |
| 2014-08-08 | 840 | 843 | 831 | 840 | 7,400 | 420 |
| 2014-08-07 | 855 | 858 | 831 | 848 | 5,600 | 424 |
| 2014-08-06 | 869 | 869 | 856 | 857 | 12,600 | 428.50 |
| 2014-08-05 | 840 | 860 | 830 | 859 | 29,500 | 429.50 |
| 2014-08-04 | 816 | 831 | 812 | 831 | 13,200 | 415.50 |
| 2014-08-01 | 803 | 814 | 802 | 812 | 5,000 | 406 |
| 2014-07-31 | 820 | 820 | 810 | 817 | 7,100 | 408.50 |
| 2014-07-30 | 820 | 820 | 815 | 815 | 3,000 | 407.50 |
| 2014-07-29 | 820 | 820 | 818 | 820 | 1,700 | 410 |
| 2014-07-28 | 813 | 821 | 810 | 816 | 5,200 | 408 |
| 2014-07-25 | 812 | 812 | 809 | 809 | 300 | 404.50 |
| 2014-07-24 | 810 | 814 | 808 | 810 | 3,000 | 405 |
| 2014-07-23 | 804 | 808 | 804 | 805 | 400 | 402.50 |
| 2014-07-22 | 803 | 810 | 802 | 809 | 3,500 | 404.50 |
| 2014-07-18 | 805 | 809 | 803 | 803 | 3,100 | 401.50 |
| 2014-07-17 | 810 | 815 | 806 | 807 | 4,700 | 403.50 |
| 2014-07-16 | 816 | 818 | 806 | 806 | 9,200 | 403 |
| 2014-07-15 | 808 | 810 | 799 | 801 | 5,500 | 400.50 |
| 2014-07-14 | 802 | 805 | 802 | 805 | 1,300 | 402.50 |
| 2014-07-11 | 812 | 812 | 798 | 800 | 7,000 | 400 |
| 2014-07-10 | 811 | 819 | 811 | 814 | 1,400 | 407 |
| 2014-07-09 | 801 | 825 | 801 | 821 | 9,500 | 410.50 |
| 2014-07-08 | 801 | 810 | 800 | 810 | 4,100 | 405 |
| 2014-07-07 | 810 | 812 | 799 | 799 | 14,500 | 399.50 |
| 2014-07-04 | 812 | 814 | 804 | 809 | 5,400 | 404.50 |
| 2014-07-03 | 814 | 819 | 809 | 812 | 4,300 | 406 |
| 2014-07-02 | 815 | 815 | 806 | 815 | 7,600 | 407.50 |
| 2014-07-01 | 826 | 826 | 810 | 810 | 10,700 | 405 |
| 2014-06-30 | 817 | 827 | 813 | 827 | 7,300 | 413.50 |
| 2014-06-27 | 820 | 820 | 804 | 815 | 7,300 | 407.50 |
| 2014-06-26 | 817 | 823 | 817 | 821 | 5,800 | 410.50 |
| 2014-06-25 | 802 | 816 | 802 | 816 | 7,200 | 408 |
| 2014-06-24 | 805 | 805 | 796 | 800 | 3,100 | 400 |
| 2014-06-23 | 800 | 805 | 797 | 805 | 5,500 | 402.50 |
| 2014-06-20 | 810 | 810 | 797 | 797 | 7,800 | 398.50 |
| 2014-06-19 | 800 | 805 | 797 | 805 | 5,700 | 402.50 |
| 2014-06-18 | 805 | 805 | 795 | 799 | 5,300 | 399.50 |
| 2014-06-17 | 799 | 801 | 799 | 801 | 500 | 400.50 |
| 2014-06-16 | 802 | 805 | 798 | 798 | 6,800 | 399 |
| 2014-06-13 | 800 | 810 | 800 | 810 | 3,800 | 405 |
| 2014-06-12 | 809 | 809 | 809 | 809 | 200 | 404.50 |
| 2014-06-11 | 809 | 811 | 800 | 810 | 4,200 | 405 |
| 2014-06-10 | 800 | 809 | 800 | 805 | 3,400 | 402.50 |
| 2014-06-09 | 800 | 804 | 798 | 804 | 4,200 | 402 |
| 2014-06-06 | 810 | 810 | 800 | 803 | 6,300 | 401.50 |
| 2014-06-05 | 801 | 809 | 801 | 809 | 4,800 | 404.50 |
| 2014-06-04 | 803 | 804 | 790 | 801 | 4,600 | 400.50 |
| 2014-06-03 | 800 | 800 | 795 | 796 | 2,800 | 398 |
| 2014-06-02 | 802 | 802 | 791 | 798 | 2,300 | 399 |
| 2014-05-30 | 802 | 803 | 800 | 800 | 1,400 | 400 |
| 2014-05-29 | 798 | 799 | 796 | 799 | 1,400 | 399.50 |
| 2014-05-28 | 792 | 797 | 790 | 796 | 4,000 | 398 |
| 2014-05-27 | 789 | 790 | 773 | 785 | 9,200 | 392.50 |
| 2014-05-26 | 805 | 806 | 800 | 800 | 3,500 | 400 |
| 2014-05-23 | 801 | 805 | 801 | 805 | 2,300 | 402.50 |
| 2014-05-22 | 789 | 800 | 789 | 800 | 10,700 | 400 |
| 2014-05-21 | 771 | 800 | 771 | 789 | 3,500 | 394.50 |
| 2014-05-20 | 774 | 785 | 767 | 785 | 3,500 | 392.50 |
| 2014-05-19 | 788 | 790 | 775 | 775 | 4,000 | 387.50 |
| 2014-05-16 | 790 | 792 | 786 | 787 | 2,400 | 393.50 |
| 2014-05-15 | 800 | 802 | 795 | 802 | 6,200 | 401 |
| 2014-05-14 | 800 | 800 | 800 | 800 | 1,400 | 400 |
| 2014-05-13 | 788 | 800 | 781 | 794 | 4,000 | 397 |
| 2014-05-12 | 803 | 803 | 788 | 788 | 1,700 | 394 |
| 2014-05-09 | 798 | 800 | 793 | 798 | 800 | 399 |
| 2014-05-08 | 792 | 795 | 791 | 795 | 2,200 | 397.50 |
| 2014-05-07 | 800 | 800 | 795 | 795 | 2,300 | 397.50 |
| 2014-05-02 | 807 | 807 | 796 | 802 | 2,200 | 401 |
| 2014-05-01 | 807 | 807 | 792 | 806 | 3,100 | 403 |
| 2014-04-30 | 801 | 801 | 790 | 801 | 3,000 | 400.50 |
| 2014-04-28 | 814 | 814 | 800 | 801 | 2,200 | 400.50 |
| 2014-04-25 | 810 | 815 | 808 | 814 | 2,000 | 407 |
| 2014-04-24 | 809 | 815 | 809 | 815 | 2,900 | 407.50 |
| 2014-04-23 | 809 | 810 | 805 | 810 | 1,300 | 405 |
| 2014-04-22 | 810 | 810 | 810 | 810 | 600 | 405 |
| 2014-04-21 | 803 | 810 | 801 | 810 | 2,400 | 405 |
| 2014-04-18 | 808 | 808 | 798 | 803 | 3,800 | 401.50 |
| 2014-04-17 | 791 | 805 | 791 | 805 | 1,600 | 402.50 |
| 2014-04-16 | 792 | 795 | 792 | 795 | 700 | 397.50 |
| 2014-04-14 | 791 | 799 | 791 | 792 | 1,800 | 396 |
| 2014-04-11 | 800 | 801 | 796 | 799 | 2,600 | 399.50 |
| 2014-04-10 | 797 | 801 | 796 | 801 | 1,900 | 400.50 |
| 2014-04-09 | 792 | 807 | 790 | 790 | 4,400 | 395 |
| 2014-04-08 | 801 | 810 | 797 | 805 | 2,200 | 402.50 |
| 2014-04-07 | 795 | 810 | 795 | 809 | 2,900 | 404.50 |
| 2014-04-04 | 805 | 810 | 800 | 810 | 5,200 | 405 |
| 2014-04-03 | 800 | 815 | 800 | 805 | 10,400 | 402.50 |
| 2014-04-02 | 797 | 803 | 797 | 800 | 4,100 | 400 |
| 2014-04-01 | 804 | 804 | 795 | 797 | 2,400 | 398.50 |
| 2014-03-31 | 795 | 800 | 785 | 800 | 6,600 | 400 |
| 2014-03-28 | 790 | 794 | 790 | 792 | 2,200 | 396 |
| 2014-03-27 | 790 | 790 | 790 | 790 | 400 | 395 |
| 2014-03-26 | 800 | 801 | 790 | 790 | 1,900 | 395 |
| 2014-03-25 | 790 | 805 | 789 | 799 | 600 | 399.50 |
| 2014-03-24 | 797 | 800 | 782 | 785 | 1,200 | 392.50 |
| 2014-03-20 | 805 | 805 | 778 | 800 | 2,300 | 400 |
| 2014-03-19 | 799 | 800 | 799 | 800 | 1,000 | 400 |
| 2014-03-18 | 804 | 804 | 796 | 799 | 1,700 | 399.50 |
| 2014-03-17 | 792 | 798 | 792 | 798 | 200 | 399 |
| 2014-03-14 | 793 | 807 | 791 | 791 | 1,100 | 395.50 |
| 2014-03-13 | 799 | 808 | 799 | 808 | 300 | 404 |
| 2014-03-12 | 800 | 805 | 793 | 805 | 800 | 402.50 |
| 2014-03-11 | 810 | 810 | 810 | 810 | 1,100 | 405 |
| 2014-03-10 | 795 | 805 | 795 | 800 | 3,400 | 400 |
| 2014-03-07 | 795 | 798 | 790 | 795 | 1,700 | 397.50 |
| 2014-03-06 | 798 | 798 | 793 | 797 | 3,100 | 398.50 |
| 2014-03-05 | 795 | 798 | 794 | 798 | 3,200 | 399 |
| 2014-03-04 | 794 | 795 | 791 | 794 | 1,700 | 397 |
| 2014-03-03 | 793 | 794 | 784 | 794 | 2,400 | 397 |
| 2014-02-28 | 789 | 790 | 780 | 790 | 3,600 | 395 |
| 2014-02-27 | 792 | 793 | 780 | 790 | 12,300 | 395 |
| 2014-02-26 | 786 | 792 | 786 | 792 | 400 | 396 |
| 2014-02-25 | 786 | 794 | 786 | 788 | 1,200 | 394 |
| 2014-02-24 | 788 | 790 | 785 | 785 | 2,400 | 392.50 |
| 2014-02-21 | 790 | 790 | 790 | 790 | 200 | 395 |
| 2014-02-20 | 795 | 802 | 790 | 790 | 1,100 | 395 |
| 2014-02-19 | 794 | 800 | 793 | 800 | 2,300 | 400 |
| 2014-02-18 | 809 | 809 | 800 | 800 | 1,400 | 400 |
| 2014-02-17 | 810 | 810 | 800 | 802 | 900 | 401 |
| 2014-02-14 | 800 | 800 | 780 | 780 | 3,300 | 390 |
| 2014-02-13 | 800 | 800 | 800 | 800 | 600 | 400 |
| 2014-02-12 | 815 | 815 | 815 | 815 | 600 | 407.50 |
| 2014-02-10 | 814 | 814 | 794 | 814 | 1,100 | 407 |
| 2014-02-07 | 793 | 817 | 793 | 813 | 2,200 | 406.50 |
| 2014-02-06 | 794 | 794 | 790 | 793 | 4,300 | 396.50 |
| 2014-02-05 | 790 | 794 | 775 | 794 | 2,600 | 397 |
| 2014-02-04 | 789 | 795 | 747 | 778 | 13,900 | 389 |
| 2014-02-03 | 810 | 810 | 797 | 797 | 3,900 | 398.50 |
| 2014-01-31 | 824 | 824 | 805 | 820 | 2,100 | 410 |
| 2014-01-30 | 819 | 819 | 797 | 808 | 2,500 | 404 |
| 2014-01-29 | 812 | 822 | 812 | 822 | 4,200 | 411 |
| 2014-01-28 | 795 | 809 | 788 | 808 | 13,800 | 404 |
| 2014-01-27 | 793 | 800 | 789 | 795 | 6,500 | 397.50 |
| 2014-01-24 | 824 | 824 | 805 | 815 | 3,600 | 407.50 |
| 2014-01-23 | 824 | 829 | 824 | 829 | 2,900 | 414.50 |
| 2014-01-22 | 831 | 831 | 824 | 829 | 3,500 | 414.50 |
| 2014-01-21 | 823 | 832 | 823 | 831 | 4,300 | 415.50 |
| 2014-01-20 | 823 | 829 | 820 | 829 | 8,300 | 414.50 |
| 2014-01-17 | 830 | 830 | 820 | 820 | 2,600 | 410 |
| 2014-01-16 | 816 | 830 | 815 | 830 | 5,000 | 415 |
| 2014-01-15 | 811 | 820 | 811 | 815 | 6,700 | 407.50 |
| 2014-01-14 | 813 | 813 | 798 | 811 | 9,600 | 405.50 |
| 2014-01-10 | 800 | 814 | 800 | 814 | 6,100 | 407 |
| 2014-01-09 | 808 | 808 | 800 | 803 | 3,400 | 401.50 |
| 2014-01-08 | 797 | 810 | 794 | 808 | 7,300 | 404 |
| 2014-01-07 | 790 | 795 | 790 | 794 | 6,800 | 397 |
| 2014-01-06 | 799 | 800 | 777 | 781 | 9,900 | 390.50 |
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
