4299 (株)ハイマックス の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,6791,7001,6741,7006,000850
2018-12-271,7001,7001,6481,6619,400830.50
2018-12-261,5391,6151,5391,59111,300795.50
2018-12-251,5161,5181,4511,4918,700745.50
2018-12-211,5301,5801,5301,5758,500787.50
2018-12-201,6501,6501,6051,6104,700805
2018-12-191,6551,6971,6551,6642,500832
2018-12-181,6801,6801,6571,6675,900833.50
2018-12-171,6881,7091,6881,6944,300847
2018-12-141,7271,7441,6611,7114,800855.50
2018-12-131,7361,7391,7281,7312,300865.50
2018-12-121,7131,7401,7011,7403,200870
2018-12-111,7651,7651,6761,6806,600840
2018-12-101,7771,7771,7541,7545,700877
2018-12-071,7751,7941,7751,7802,000890
2018-12-061,7761,7931,7701,7844,800892
2018-12-051,7551,8021,7551,7877,000893.50
2018-12-041,8191,8191,7851,7854,200892.50
2018-12-031,8131,8231,8131,8193,600909.50
2018-11-301,8161,8241,8081,8112,500905.50
2018-11-291,8321,8321,8051,8162,300908
2018-11-281,8251,8251,8111,8192,200909.50
2018-11-271,8241,8301,8131,8132,200906.50
2018-11-261,7991,8041,7981,8044,300902
2018-11-221,7941,7991,7811,7992,200899.50
2018-11-211,7921,7941,7801,7913,200895.50
2018-11-201,7961,8131,7851,7942,700897
2018-11-191,8051,8051,7801,7964,700898
2018-11-161,8001,8091,7861,8023,900901
2018-11-151,8111,8151,8051,8103,700905
2018-11-141,8331,8331,7981,8074,100903.50
2018-11-131,7951,8291,7881,8257,200912.50
2018-11-121,7991,8041,7931,7963,100898
2018-11-091,8041,8201,8011,8132,500906.50
2018-11-081,8261,8291,8011,8104,400905
2018-11-071,7961,8151,7931,8002,500900
2018-11-061,7661,8151,7661,8014,700900.50
2018-11-051,8101,8231,7751,7775,800888.50
2018-11-021,8381,8381,8011,8126,700906
2018-11-011,8241,8481,8141,8385,100919
2018-10-311,8111,8631,7751,8638,100931.50
2018-10-301,7351,8311,7311,79318,000896.50
2018-10-291,7851,7971,7131,7357,000867.50
2018-10-261,8061,8351,7051,77011,100885
2018-10-251,8001,8251,7501,79110,500895.50
2018-10-241,9201,9201,8281,8738,300936.50
2018-10-231,9081,9151,9001,9003,400950
2018-10-221,9161,9281,9161,9223,800961
2018-10-191,9011,9291,9001,9246,200962
2018-10-181,9141,9341,9011,9017,800950.50
2018-10-171,8991,9341,8781,9349,800967
2018-10-161,8591,8931,8491,8594,400929.50
2018-10-151,8891,9001,8481,8484,500924
2018-10-121,8621,8851,8621,8763,900938
2018-10-111,9001,9001,8521,8698,200934.50
2018-10-101,9351,9351,9061,9292,200964.50
2018-10-091,9101,9381,9101,9163,700958
2018-10-051,9271,9281,9181,9181,900959
2018-10-041,9251,9361,9181,9342,800967
2018-10-031,9491,9491,9161,9254,800962.50
2018-10-021,9751,9751,9301,9325,400966
2018-10-011,9521,9761,9521,9607,200980
2018-09-281,9521,9521,9251,9504,700975
2018-09-271,9381,9441,9331,9443,700972
2018-09-261,9451,9451,9171,9289,600964
2018-09-251,9481,9511,9011,9518,600975.50
2018-09-211,9121,9481,9121,9486,600974
2018-09-201,9051,9111,9001,9103,400955
2018-09-191,9101,9101,8981,9047,600952
2018-09-181,8821,9091,8811,9061,600953
2018-09-141,9051,9081,8901,9054,700952.50
2018-09-131,8901,9051,8901,9051,500952.50
2018-09-121,9171,9171,8901,8963,900948
2018-09-111,9131,9131,9001,9134,400956.50
2018-09-101,9241,9241,9071,9222,900961
2018-09-071,9001,9071,9001,9061,900953
2018-09-061,9001,9111,8811,9003,000950
2018-09-051,9231,9361,9121,9172,700958.50
2018-09-041,9001,9201,8991,9153,800957.50
2018-09-031,8901,9201,8891,9023,300951
2018-08-311,8991,9321,8941,9284,400964
2018-08-301,8991,9191,8991,9195,800959.50
2018-08-291,9061,9061,8911,8961,700948
2018-08-281,9091,9141,8911,8911,900945.50
2018-08-271,8791,8991,8791,894900947
2018-08-241,8601,8761,8501,8724,000936
2018-08-231,8401,8621,8271,8592,600929.50
2018-08-221,8211,8631,8211,8255,800912.50
2018-08-211,8621,8621,8231,8233,800911.50
2018-08-201,8541,8791,8351,8625,500931
2018-08-171,8531,8841,8511,8604,000930
2018-08-161,8561,8921,8531,8533,100926.50
2018-08-151,8501,8871,8461,8862,300943
2018-08-141,8421,9091,8421,86210,100931
2018-08-131,8761,8821,8171,8299,800914.50
2018-08-101,8851,9191,8731,9026,000951
2018-08-091,8541,8981,8461,8816,900940.50
2018-08-081,9071,9071,8511,8593,500929.50
2018-08-071,8721,9101,8721,9074,300953.50
2018-08-061,8661,8871,8351,8395,300919.50
2018-08-031,8911,9031,8671,8674,000933.50
2018-08-021,9391,9391,8801,9014,800950.50
2018-08-011,9401,9421,9141,9216,400960.50
2018-07-311,9891,9891,9321,9506,700975
2018-07-301,9891,9901,9001,98517,700992.50
2018-07-271,8991,9301,8971,90915,300954.50
2018-07-261,8631,8771,8601,8743,100937
2018-07-251,8851,8851,8551,869900934.50
2018-07-241,8801,8811,8671,8762,400938
2018-07-231,8891,8961,8661,8763,500938
2018-07-201,8991,8991,8701,8902,800945
2018-07-191,8871,8901,8781,8883,500944
2018-07-181,8391,8911,8391,8874,100943.50
2018-07-171,8051,8391,8051,8392,500919.50
2018-07-131,8131,8251,8051,8051,300902.50
2018-07-121,8011,8231,8011,8122,300906
2018-07-111,8141,8541,8071,8071,800903.50
2018-07-101,8101,8311,8101,8152,000907.50
2018-07-091,8121,8371,8021,8022,700901
2018-07-061,8111,8141,8061,8141,500907
2018-07-051,8011,8111,8001,8002,700900
2018-07-041,8031,8221,8031,8092,400904.50
2018-07-031,8401,8491,8141,8143,300907
2018-07-021,8341,8351,8071,8112,400905.50
2018-06-291,8481,8481,8431,8432,800921.50
2018-06-281,8501,8501,8371,8415,500920.50
2018-06-271,8451,8501,8371,8485,300924
2018-06-261,8011,8221,8011,8032,500901.50
2018-06-251,8231,8491,8011,8015,200900.50
2018-06-221,8101,8521,8071,8521,100926
2018-06-211,8581,8581,8061,8062,300903
2018-06-201,8211,8301,7801,8184,900909
2018-06-191,8761,9401,8301,8309,700915
2018-06-181,8721,9001,8721,8832,300941.50
2018-06-151,8991,9001,8801,8891,900944.50
2018-06-141,8601,8991,8601,8992,900949.50
2018-06-131,8531,8701,8491,8701,800935
2018-06-121,8691,8701,8581,8682,100934
2018-06-111,8461,8701,8451,8656,000932.50
2018-06-081,8311,8491,8311,8492,900924.50
2018-06-071,8341,8501,8301,8492,100924.50
2018-06-061,8391,8401,8151,8391,100919.50
2018-06-051,8481,8481,8351,839600919.50
2018-06-041,8501,8501,8341,8454,300922.50
2018-06-011,7851,8151,7851,8033,800901.50
2018-05-311,7751,7941,7751,7762,500888
2018-05-301,7951,7951,7721,7752,000887.50
2018-05-291,8141,8141,7401,7985,600899
2018-05-281,8301,8301,8011,8042,400902
2018-05-251,8491,8491,8141,8301,500915
2018-05-241,8401,8631,8091,8632,400931.50
2018-05-231,8631,8641,8341,8442,700922
2018-05-221,8801,8801,8461,8632,400931.50
2018-05-211,8801,8861,8661,8801,400940
2018-05-181,8731,8731,8331,8723,800936
2018-05-171,8311,8741,8241,8744,300937
2018-05-161,8061,8241,8051,8232,300911.50
2018-05-151,8281,8291,8151,8243,300912
2018-05-141,7911,8301,7911,8285,200914
2018-05-111,7681,8281,7671,80214,800901
2018-05-101,7941,8501,7861,8408,600920
2018-05-091,7831,7941,7701,7932,800896.50
2018-05-081,7881,8071,7661,7963,500898
2018-05-071,7311,7801,7311,7672,900883.50
2018-05-021,7351,7351,7111,7305,600865
2018-05-011,6681,7011,6681,6843,900842
2018-04-271,6611,6681,6571,66810,900834
2018-04-261,6461,6661,6451,6666,600833
2018-04-251,6461,6651,6461,6564,700828
2018-04-241,6491,6621,6491,6575,300828.50
2018-04-231,6461,6621,6461,6623,300831
2018-04-201,6621,6661,6431,6516,600825.50
2018-04-191,6851,6851,6651,6745,600837
2018-04-181,6561,6761,6541,6703,600835
2018-04-171,6341,6371,6251,6254,900812.50
2018-04-161,6591,6591,6441,6532,200826.50
2018-04-131,6581,6751,6421,6697,400834.50
2018-04-121,6641,6681,6591,6673,800833.50
2018-04-111,6541,6671,6401,6594,700829.50
2018-04-101,6651,6701,6441,6582,400829
2018-04-091,6481,6621,6401,6623,200831
2018-04-061,6271,6521,6271,6514,900825.50
2018-04-051,6381,6581,6271,6277,800813.50
2018-04-041,6471,6681,6371,6598,500829.50
2018-04-031,6821,6871,6671,6871,900843.50
2018-03-301,6851,7031,6731,6986,200849
2018-03-291,6891,6941,6671,6946,300847
2018-03-281,7421,7421,6801,6925,300846
2018-03-271,7491,7501,6821,7247,300862
2018-03-261,6901,7091,6801,7093,300854.50
2018-03-231,7391,7391,6901,6954,500847.50
2018-03-221,7311,7651,7221,7513,800875.50
2018-03-201,7291,7311,7291,7291,700864.50
2018-03-191,7571,7571,7251,7334,600866.50
2018-03-161,7501,7771,7501,7623,400881
2018-03-151,7381,7481,7381,7432,600871.50
2018-03-141,7641,7641,7251,7354,200867.50
2018-03-131,7401,7681,7351,7681,800884
2018-03-121,7361,7491,7361,7423,200871
2018-03-091,7401,7541,7341,7364,900868
2018-03-081,7581,7581,7311,7412,300870.50
2018-03-071,7591,7621,7531,7531,900876.50
2018-03-061,7581,7701,7501,7533,400876.50
2018-03-051,7421,7521,7161,7161,600858
2018-03-021,7501,7651,7471,7525,700876
2018-03-011,8141,8141,7561,7567,400878
2018-02-281,8401,8401,8051,8143,300907
2018-02-271,8561,8561,7851,84012,500920
2018-02-261,7401,8681,7001,85711,700928.50
2018-02-231,6961,7621,6961,7267,200863
2018-02-221,6861,7031,6861,7031,200851.50
2018-02-211,6811,7031,6811,6942,100847
2018-02-201,7001,7051,6811,6973,300848.50
2018-02-191,6461,6961,6461,6814,200840.50
2018-02-161,6351,6491,6301,6457,200822.50
2018-02-151,6241,6711,6241,6365,700818
2018-02-141,6521,6521,6051,62810,400814
2018-02-131,6311,6771,6241,65310,100826.50
2018-02-091,5741,6451,5681,62411,200812
2018-02-081,6801,7001,6621,6674,700833.50
2018-02-071,6751,7791,6751,6787,100839
2018-02-061,7091,7331,6011,66620,100833
2018-02-051,7901,8181,7881,7976,600898.50
2018-02-021,8491,8511,8321,8419,900920.50
2018-02-011,9091,9101,8331,86212,800931
2018-01-311,9321,9521,9181,9287,400964
2018-01-301,9841,9931,9321,9535,100976.50
2018-01-291,9611,9961,9611,9853,800992.50
2018-01-261,9801,9891,9641,9806,100990
2018-01-251,9642,0121,9641,97414,900987
2018-01-241,9591,9881,9591,9828,800991
2018-01-231,9501,9701,9501,9608,100980
2018-01-221,9021,9321,8831,9268,900963
2018-01-191,8501,9151,8431,9029,500951
2018-01-181,8831,8851,8221,8657,700932.50
2018-01-171,8831,8831,8701,8752,400937.50
2018-01-161,8891,8891,8751,8802,900940
2018-01-151,8791,8891,8691,8893,300944.50
2018-01-121,8811,8981,8781,8824,500941
2018-01-111,8931,8931,8821,8862,400943
2018-01-101,8771,8991,8701,89213,000946
2018-01-091,8301,8701,8301,86610,300933
2018-01-051,8391,8441,8281,8385,000919
2018-01-041,8341,8461,8291,8397,800919.50

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