4299 (株)ハイマックスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,349	1,368	1,349	1,365	3,400	568.75
2016-12-29	1,378	1,380	1,341	1,367	14,700	569.58
2016-12-28	1,368	1,373	1,350	1,373	7,400	572.08
2016-12-27	1,355	1,363	1,349	1,356	8,300	565
2016-12-26	1,330	1,350	1,330	1,349	6,800	562.08
2016-12-22	1,340	1,348	1,329	1,345	5,100	560.42
2016-12-21	1,340	1,350	1,333	1,340	6,400	558.33
2016-12-20	1,339	1,351	1,333	1,350	6,200	562.50
2016-12-19	1,340	1,340	1,330	1,336	5,300	556.67
2016-12-16	1,340	1,340	1,335	1,339	4,500	557.92
2016-12-15	1,330	1,338	1,330	1,338	2,200	557.50
2016-12-14	1,338	1,345	1,331	1,339	2,300	557.92
2016-12-13	1,319	1,338	1,319	1,338	3,300	557.50
2016-12-12	1,352	1,363	1,341	1,342	8,100	559.17
2016-12-09	1,346	1,346	1,339	1,345	3,600	560.42
2016-12-08	1,355	1,355	1,320	1,346	9,100	560.83
2016-12-07	1,351	1,351	1,342	1,345	6,200	560.42
2016-12-06	1,354	1,359	1,353	1,353	3,200	563.75
2016-12-05	1,354	1,359	1,354	1,355	3,800	564.58
2016-12-02	1,362	1,369	1,354	1,358	5,700	565.83
2016-12-01	1,354	1,373	1,347	1,360	14,400	566.67
2016-11-30	1,340	1,353	1,340	1,344	12,500	560
2016-11-29	1,327	1,335	1,321	1,335	4,700	556.25
2016-11-28	1,307	1,325	1,302	1,325	5,900	552.08
2016-11-25	1,311	1,320	1,305	1,307	5,000	544.58
2016-11-24	1,320	1,320	1,312	1,316	3,700	548.33
2016-11-22	1,300	1,318	1,289	1,316	11,900	548.33
2016-11-21	1,279	1,303	1,263	1,300	16,800	541.67
2016-11-18	1,273	1,279	1,269	1,278	4,100	532.50
2016-11-17	1,263	1,272	1,252	1,272	6,600	530
2016-11-16	1,260	1,267	1,257	1,263	4,400	526.25
2016-11-15	1,269	1,270	1,255	1,256	1,700	523.33
2016-11-14	1,257	1,273	1,255	1,269	5,000	528.75
2016-11-11	1,253	1,260	1,250	1,252	4,000	521.67
2016-11-10	1,250	1,250	1,222	1,248	4,200	520
2016-11-09	1,240	1,248	1,200	1,207	10,200	502.92
2016-11-08	1,260	1,260	1,252	1,253	1,300	522.08
2016-11-07	1,257	1,264	1,255	1,256	7,100	523.33
2016-11-04	1,239	1,250	1,230	1,246	12,600	519.17
2016-11-02	1,210	1,228	1,184	1,218	1,700	507.50
2016-11-01	1,222	1,233	1,214	1,229	2,800	512.08
2016-10-31	1,220	1,238	1,200	1,228	7,100	511.67
2016-10-28	1,192	1,210	1,192	1,210	9,000	504.17
2016-10-27	1,213	1,225	1,206	1,222	5,000	509.17
2016-10-26	1,185	1,209	1,185	1,206	13,900	502.50
2016-10-25	1,174	1,185	1,174	1,182	4,500	492.50
2016-10-24	1,175	1,175	1,171	1,173	700	488.75
2016-10-21	1,180	1,180	1,175	1,175	800	489.58
2016-10-20	1,170	1,180	1,170	1,178	1,700	490.83
2016-10-19	1,166	1,180	1,166	1,171	2,200	487.92
2016-10-17	1,161	1,171	1,159	1,168	1,200	486.67
2016-10-13	1,150	1,150	1,150	1,150	200	479.17
2016-10-12	1,135	1,154	1,135	1,145	1,500	477.08
2016-10-11	1,160	1,160	1,146	1,157	1,900	482.08
2016-10-07	1,166	1,166	1,133	1,160	3,000	483.33
2016-10-06	1,169	1,170	1,161	1,167	2,000	486.25
2016-10-05	1,160	1,169	1,160	1,166	2,100	485.83
2016-10-04	1,164	1,169	1,162	1,167	2,100	486.25
2016-10-03	1,170	1,170	1,152	1,159	3,300	482.92
2016-09-30	1,150	1,159	1,150	1,155	1,700	481.25
2016-09-29	1,156	1,170	1,147	1,161	4,600	483.75
2016-09-28	1,159	1,159	1,129	1,148	3,000	478.33
2016-09-27	1,150	1,157	1,138	1,157	4,800	482.08
2016-09-26	1,146	1,150	1,146	1,150	3,000	479.17
2016-09-23	1,140	1,154	1,140	1,154	2,300	480.83
2016-09-21	1,134	1,143	1,123	1,140	3,200	475
2016-09-20	1,127	1,150	1,127	1,139	2,400	474.58
2016-09-16	1,141	1,141	1,129	1,129	1,900	470.42
2016-09-15	1,127	1,149	1,127	1,146	2,100	477.50
2016-09-14	1,123	1,147	1,123	1,147	1,600	477.92
2016-09-13	1,132	1,140	1,132	1,138	3,000	474.17
2016-09-12	1,146	1,146	1,134	1,139	900	474.58
2016-09-09	1,149	1,149	1,137	1,149	2,100	478.75
2016-09-08	1,141	1,153	1,141	1,152	1,400	480
2016-09-07	1,127	1,153	1,127	1,153	1,800	480.42
2016-09-06	1,121	1,146	1,121	1,146	1,100	477.50
2016-09-05	1,123	1,139	1,122	1,128	2,000	470
2016-09-02	1,133	1,133	1,125	1,125	2,600	468.75
2016-09-01	1,132	1,141	1,132	1,139	2,000	474.58
2016-08-31	1,150	1,150	1,135	1,146	1,700	477.50
2016-08-30	1,154	1,154	1,140	1,146	2,200	477.50
2016-08-29	1,135	1,147	1,125	1,147	4,600	477.92
2016-08-26	1,105	1,113	1,105	1,113	1,000	463.75
2016-08-25	1,103	1,117	1,103	1,117	800	465.42
2016-08-24	1,096	1,118	1,096	1,118	1,000	465.83
2016-08-23	1,095	1,111	1,095	1,111	1,600	462.92
2016-08-22	1,098	1,116	1,097	1,107	3,500	461.25
2016-08-19	1,106	1,113	1,106	1,106	1,200	460.83
2016-08-18	1,113	1,116	1,111	1,116	1,800	465
2016-08-17	1,122	1,129	1,102	1,129	3,900	470.42
2016-08-16	1,113	1,124	1,105	1,122	5,200	467.50
2016-08-15	1,114	1,125	1,114	1,120	900	466.67
2016-08-12	1,122	1,131	1,122	1,131	2,100	471.25
2016-08-10	1,105	1,124	1,105	1,122	1,200	467.50
2016-08-09	1,102	1,120	1,102	1,120	2,100	466.67
2016-08-08	1,116	1,120	1,101	1,101	3,400	458.75
2016-08-05	1,118	1,124	1,108	1,123	1,800	467.92
2016-08-04	1,113	1,125	1,113	1,122	1,600	467.50
2016-08-03	1,115	1,117	1,108	1,113	4,100	463.75
2016-08-02	1,132	1,150	1,132	1,132	4,300	471.67
2016-08-01	1,137	1,160	1,137	1,160	2,700	483.33
2016-07-29	1,162	1,162	1,149	1,161	4,300	483.75
2016-07-28	1,147	1,155	1,135	1,155	5,400	481.25
2016-07-27	1,151	1,153	1,117	1,128	3,400	470
2016-07-26	1,150	1,150	1,134	1,141	1,400	475.42
2016-07-25	1,106	1,150	1,106	1,150	3,400	479.17
2016-07-22	1,111	1,116	1,106	1,112	1,700	463.33
2016-07-21	1,125	1,126	1,116	1,125	3,500	468.75
2016-07-20	1,135	1,141	1,129	1,141	1,300	475.42
2016-07-19	1,108	1,138	1,108	1,138	2,500	474.17
2016-07-15	1,104	1,120	1,104	1,118	3,200	465.83
2016-07-14	1,118	1,129	1,101	1,120	3,500	466.67
2016-07-13	1,107	1,121	1,101	1,118	3,300	465.83
2016-07-12	1,112	1,126	1,100	1,120	3,700	466.67
2016-07-11	1,076	1,120	1,076	1,120	4,900	466.67
2016-07-08	1,084	1,085	1,059	1,074	4,700	447.50
2016-07-07	1,058	1,081	1,058	1,081	2,300	450.42
2016-07-06	1,098	1,098	1,062	1,068	3,700	445
2016-07-05	1,098	1,109	1,075	1,098	7,400	457.50
2016-07-04	1,104	1,120	1,104	1,113	4,300	463.75
2016-07-01	1,124	1,140	1,124	1,134	3,100	472.50
2016-06-30	1,140	1,140	1,125	1,138	4,900	474.17
2016-06-29	1,135	1,135	1,075	1,113	5,600	463.75
2016-06-28	1,082	1,105	1,060	1,105	8,700	460.42
2016-06-27	1,066	1,083	1,000	1,044	14,600	435
2016-06-24	1,120	1,136	1,074	1,089	6,900	453.75
2016-06-23	1,116	1,145	1,116	1,145	800	477.08
2016-06-22	1,123	1,144	1,119	1,130	2,100	470.83
2016-06-21	1,115	1,149	1,115	1,147	2,600	477.92
2016-06-20	1,144	1,144	1,114	1,141	1,900	475.42
2016-06-17	1,114	1,123	1,104	1,123	2,300	467.92
2016-06-16	1,121	1,124	1,113	1,113	2,100	463.75
2016-06-15	1,120	1,138	1,120	1,132	1,400	471.67
2016-06-14	1,132	1,140	1,125	1,140	3,400	475
2016-06-13	1,165	1,165	1,135	1,146	3,100	477.50
2016-06-10	1,175	1,177	1,168	1,173	3,900	488.75
2016-06-09	1,155	1,169	1,150	1,164	5,500	485
2016-06-08	1,153	1,173	1,153	1,170	3,800	487.50
2016-06-07	1,155	1,165	1,141	1,154	1,800	480.83
2016-06-06	1,133	1,163	1,133	1,159	3,600	482.92
2016-06-03	1,143	1,170	1,143	1,155	3,900	481.25
2016-06-02	1,132	1,172	1,131	1,161	4,600	483.75
2016-06-01	1,164	1,171	1,150	1,158	2,200	482.50
2016-05-31	1,166	1,168	1,160	1,167	3,900	486.25
2016-05-30	1,170	1,170	1,154	1,161	3,500	483.75
2016-05-27	1,145	1,145	1,135	1,145	2,600	477.08
2016-05-26	1,136	1,149	1,135	1,138	1,700	474.17
2016-05-25	1,129	1,155	1,129	1,149	1,600	478.75
2016-05-24	1,126	1,140	1,126	1,140	1,500	475
2016-05-23	1,123	1,136	1,123	1,136	2,300	473.33
2016-05-20	1,127	1,142	1,127	1,142	2,200	475.83
2016-05-19	1,135	1,140	1,134	1,134	2,300	472.50
2016-05-18	1,137	1,145	1,136	1,138	2,000	474.17
2016-05-17	1,140	1,148	1,140	1,141	1,700	475.42
2016-05-16	1,150	1,164	1,136	1,137	6,700	473.75
2016-05-13	1,133	1,142	1,120	1,127	1,900	469.58
2016-05-12	1,122	1,163	1,122	1,163	900	484.58
2016-05-11	1,150	1,150	1,129	1,145	2,100	477.08
2016-05-10	1,125	1,150	1,106	1,150	2,300	479.17
2016-05-09	1,105	1,125	1,105	1,125	2,600	468.75
2016-05-06	1,101	1,130	1,101	1,118	3,400	465.83
2016-05-02	1,130	1,130	1,115	1,118	3,800	465.83
2016-04-28	1,164	1,164	1,139	1,148	3,700	478.33
2016-04-27	1,162	1,162	1,145	1,159	4,200	482.92
2016-04-26	1,154	1,154	1,134	1,143	2,700	476.25
2016-04-25	1,138	1,168	1,138	1,149	2,200	478.75
2016-04-22	1,130	1,138	1,130	1,138	1,500	474.17
2016-04-21	1,127	1,154	1,127	1,151	4,200	479.58
2016-04-20	1,121	1,128	1,121	1,127	2,300	469.58
2016-04-19	1,118	1,137	1,118	1,129	2,200	470.42
2016-04-18	1,130	1,130	1,109	1,118	1,600	465.83
2016-04-15	1,105	1,135	1,105	1,135	2,400	472.92
2016-04-14	1,107	1,129	1,107	1,129	3,300	470.42
2016-04-13	1,086	1,108	1,086	1,106	1,600	460.83
2016-04-12	1,084	1,102	1,082	1,082	6,900	450.83
2016-04-11	1,100	1,100	1,080	1,093	2,900	455.42
2016-04-08	1,067	1,100	1,067	1,090	3,300	454.17
2016-04-07	1,075	1,100	1,075	1,097	2,600	457.08
2016-04-06	1,101	1,104	1,076	1,100	2,700	458.33
2016-04-05	1,121	1,140	1,101	1,104	4,000	460
2016-04-04	1,116	1,142	1,100	1,142	6,600	475.83
2016-04-01	1,184	1,220	1,144	1,144	6,200	476.67
2016-03-31	1,199	1,199	1,190	1,193	4,200	497.08
2016-03-30	1,216	1,224	1,200	1,205	6,900	502.08
2016-03-29	1,205	1,209	1,190	1,209	4,900	503.75
2016-03-28	1,209	1,209	1,195	1,204	6,100	501.67
2016-03-25	1,213	1,223	1,207	1,209	6,000	503.75
2016-03-24	1,211	1,213	1,195	1,210	3,300	504.17
2016-03-23	1,200	1,218	1,196	1,200	1,900	500
2016-03-22	1,180	1,190	1,166	1,190	6,200	495.83
2016-03-18	1,199	1,199	1,173	1,182	3,600	492.50
2016-03-17	1,226	1,226	1,190	1,197	5,700	498.75
2016-03-16	1,194	1,209	1,180	1,205	11,100	502.08
2016-03-15	1,199	1,200	1,165	1,176	7,900	490
2016-03-14	1,200	1,204	1,182	1,193	15,700	497.08
2016-03-11	1,105	1,115	1,105	1,112	4,300	463.33
2016-03-10	1,086	1,104	1,086	1,104	1,600	460
2016-03-09	1,100	1,100	1,085	1,086	3,200	452.50
2016-03-08	1,115	1,115	1,100	1,102	1,100	459.17
2016-03-07	1,115	1,115	1,104	1,106	1,600	460.83
2016-03-04	1,109	1,122	1,100	1,116	2,700	465
2016-03-03	1,099	1,105	1,080	1,104	6,000	460
2016-03-02	1,100	1,101	1,097	1,097	3,200	457.08
2016-03-01	1,087	1,095	1,077	1,092	3,900	455
2016-02-29	1,100	1,102	1,091	1,091	3,900	454.58
2016-02-26	1,105	1,105	1,083	1,099	1,400	457.92
2016-02-25	1,092	1,102	1,077	1,089	2,600	453.75
2016-02-24	1,097	1,100	1,071	1,075	3,500	447.92
2016-02-23	1,103	1,103	1,065	1,089	2,200	453.75
2016-02-22	1,085	1,095	1,085	1,095	1,600	456.25
2016-02-19	1,050	1,077	1,050	1,050	1,500	437.50
2016-02-18	1,088	1,088	1,058	1,070	3,800	445.83
2016-02-17	1,033	1,066	1,020	1,063	7,000	442.92
2016-02-16	1,028	1,060	1,028	1,042	5,300	434.17
2016-02-15	1,035	1,048	1,005	1,028	2,700	428.33
2016-02-12	998	1,007	970	982	12,800	409.17
2016-02-10	1,060	1,060	1,001	1,029	3,000	428.75
2016-02-09	1,060	1,074	1,058	1,060	2,500	441.67
2016-02-08	1,057	1,100	1,057	1,087	4,000	452.92
2016-02-05	1,135	1,148	1,113	1,117	1,500	465.42
2016-02-04	1,149	1,150	1,120	1,135	2,900	472.92
2016-02-03	1,119	1,148	1,119	1,137	2,200	473.75
2016-02-02	1,140	1,154	1,123	1,153	3,700	480.42
2016-02-01	1,125	1,151	1,125	1,142	4,500	475.83
2016-01-29	1,130	1,150	1,100	1,145	5,400	477.08
2016-01-28	1,107	1,123	1,100	1,112	3,700	463.33
2016-01-27	1,107	1,108	1,090	1,104	2,700	460
2016-01-26	1,058	1,086	1,058	1,077	2,700	448.75
2016-01-25	1,094	1,099	1,081	1,097	1,800	457.08
2016-01-22	1,036	1,077	1,036	1,071	5,900	446.25
2016-01-21	1,051	1,067	1,037	1,037	6,300	432.08
2016-01-20	1,092	1,100	1,057	1,057	3,000	440.42
2016-01-19	1,110	1,114	1,086	1,092	4,600	455
2016-01-18	1,100	1,119	1,090	1,103	3,900	459.58
2016-01-15	1,130	1,136	1,115	1,117	3,400	465.42
2016-01-14	1,124	1,127	1,106	1,127	5,000	469.58
2016-01-13	1,120	1,155	1,120	1,151	1,900	479.58
2016-01-12	1,152	1,156	1,122	1,130	5,700	470.83
2016-01-08	1,164	1,189	1,131	1,160	7,600	483.33
2016-01-07	1,175	1,190	1,175	1,183	4,100	492.92
2016-01-06	1,201	1,206	1,193	1,193	5,300	497.08
2016-01-05	1,225	1,230	1,210	1,215	6,300	506.25
2016-01-04	1,250	1,273	1,226	1,226	17,000	510.83

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

4299 (株)ハイマックス の時系列データ [2016年度]

4299 (株)ハイマックスの時系列データ [2016年度]