4299 (株)ハイマックスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,102	2,115	2,089	2,112	4,300	880
2019-12-27	2,085	2,089	2,057	2,086	5,700	869.17
2019-12-26	2,051	2,051	2,027	2,036	1,900	848.33
2019-12-25	2,043	2,044	2,034	2,043	4,300	851.25
2019-12-24	2,035	2,038	2,021	2,033	2,600	847.08
2019-12-23	2,050	2,050	2,022	2,033	4,500	847.08
2019-12-20	2,019	2,035	1,993	2,035	2,200	847.92
2019-12-19	2,010	2,020	2,010	2,014	2,600	839.17
2019-12-18	2,012	2,014	1,996	2,014	3,900	839.17
2019-12-17	1,986	2,012	1,985	2,012	4,500	838.33
2019-12-16	1,985	1,993	1,982	1,992	1,800	830
2019-12-13	1,980	1,986	1,965	1,982	12,000	825.83
2019-12-12	1,966	1,980	1,966	1,973	1,400	822.08
2019-12-11	1,971	1,974	1,965	1,966	1,900	819.17
2019-12-10	1,948	1,975	1,948	1,971	3,400	821.25
2019-12-09	1,950	1,950	1,942	1,948	1,700	811.67
2019-12-06	1,948	1,960	1,932	1,948	1,600	811.67
2019-12-05	1,924	1,949	1,912	1,949	5,600	812.08
2019-12-04	1,899	1,923	1,899	1,923	1,900	801.25
2019-12-03	1,900	1,907	1,898	1,899	5,000	791.25
2019-12-02	1,902	1,911	1,901	1,902	10,600	792.50
2019-11-29	1,915	1,915	1,894	1,907	1,100	794.58
2019-11-28	1,917	1,917	1,900	1,911	5,300	796.25
2019-11-27	1,908	1,908	1,900	1,902	3,900	792.50
2019-11-26	1,897	1,906	1,891	1,891	7,500	787.92
2019-11-25	1,917	1,926	1,893	1,897	5,900	790.42
2019-11-22	1,910	1,910	1,901	1,905	4,300	793.75
2019-11-21	1,915	1,930	1,915	1,924	3,100	801.67
2019-11-20	1,900	1,910	1,900	1,910	9,000	795.83
2019-11-19	1,903	1,916	1,901	1,901	8,100	792.08
2019-11-18	1,968	1,968	1,901	1,901	8,300	792.08
2019-11-15	1,954	1,975	1,954	1,972	1,000	821.67
2019-11-14	1,975	1,975	1,938	1,949	1,500	812.08
2019-11-13	1,990	1,990	1,968	1,980	1,200	825
2019-11-12	1,980	1,997	1,978	1,997	1,500	832.08
2019-11-11	1,958	1,985	1,958	1,980	2,300	825
2019-11-08	1,978	1,978	1,948	1,964	2,800	818.33
2019-11-07	1,950	1,971	1,941	1,965	4,000	818.75
2019-11-06	1,930	1,958	1,930	1,956	5,100	815
2019-11-05	1,950	1,950	1,924	1,924	13,200	801.67
2019-11-01	1,930	1,942	1,928	1,934	17,100	805.83
2019-10-31	1,914	1,920	1,902	1,902	8,000	792.50
2019-10-30	1,869	1,920	1,852	1,920	10,500	800
2019-10-29	1,853	1,889	1,832	1,854	2,400	772.50
2019-10-28	1,821	1,832	1,812	1,827	1,400	761.25
2019-10-25	1,822	1,822	1,816	1,821	500	758.75
2019-10-24	1,823	1,838	1,823	1,834	1,700	764.17
2019-10-23	1,834	1,834	1,834	1,834	300	764.17
2019-10-21	1,818	1,840	1,805	1,831	2,300	762.92
2019-10-18	1,848	1,849	1,848	1,849	600	770.42
2019-10-17	1,818	1,849	1,818	1,849	700	770.42
2019-10-16	1,849	1,849	1,848	1,848	700	770
2019-10-15	1,849	1,849	1,817	1,829	1,500	762.08
2019-10-11	1,840	1,840	1,816	1,823	800	759.58
2019-10-10	1,816	1,831	1,816	1,820	600	758.33
2019-10-09	1,806	1,816	1,806	1,816	1,100	756.67
2019-10-08	1,823	1,823	1,821	1,822	500	759.17
2019-10-07	1,782	1,830	1,782	1,828	3,000	761.67
2019-10-04	1,839	1,847	1,780	1,822	3,600	759.17
2019-10-03	1,828	1,835	1,819	1,832	900	763.33
2019-10-02	1,860	1,860	1,829	1,849	1,500	770.42
2019-10-01	1,859	1,860	1,838	1,844	2,900	768.33
2019-09-30	1,870	1,870	1,847	1,847	1,400	769.58
2019-09-27	1,874	1,874	1,847	1,867	2,500	777.92
2019-09-26	1,861	1,870	1,861	1,870	3,800	779.17
2019-09-25	1,853	1,867	1,853	1,865	1,100	777.08
2019-09-24	1,861	1,861	1,837	1,855	2,400	772.92
2019-09-20	1,850	1,867	1,848	1,861	2,200	775.42
2019-09-19	1,839	1,850	1,831	1,850	1,600	770.83
2019-09-18	1,850	1,850	1,835	1,848	1,300	770
2019-09-17	1,843	1,844	1,833	1,844	2,800	768.33
2019-09-13	1,850	1,850	1,816	1,837	4,000	765.42
2019-09-12	1,817	1,850	1,814	1,848	2,600	770
2019-09-11	1,815	1,823	1,814	1,821	5,600	758.75
2019-09-10	1,825	1,825	1,804	1,820	1,900	758.33
2019-09-09	1,835	1,835	1,829	1,829	500	762.08
2019-09-06	1,854	1,854	1,814	1,844	800	768.33
2019-09-05	1,807	1,849	1,763	1,849	2,800	770.42
2019-09-04	1,833	1,833	1,811	1,811	900	754.58
2019-09-03	1,833	1,844	1,789	1,833	2,800	763.75
2019-09-02	1,824	1,843	1,824	1,843	400	767.92
2019-08-30	1,816	1,843	1,806	1,843	1,400	767.92
2019-08-29	1,825	1,840	1,816	1,816	3,200	756.67
2019-08-28	1,796	1,812	1,756	1,812	4,500	755
2019-08-27	1,751	1,814	1,751	1,801	3,000	750.42
2019-08-26	1,697	1,720	1,697	1,711	2,300	712.92
2019-08-23	1,718	1,718	1,695	1,697	1,200	707.08
2019-08-22	1,714	1,731	1,698	1,718	4,500	715.83
2019-08-21	1,731	1,731	1,707	1,714	1,500	714.17
2019-08-20	1,764	1,764	1,740	1,749	4,000	728.75
2019-08-19	1,734	1,785	1,734	1,764	1,500	735
2019-08-16	1,787	1,787	1,769	1,769	800	737.08
2019-08-15	1,728	1,794	1,728	1,770	3,700	737.50
2019-08-14	1,801	1,815	1,758	1,768	7,500	736.67
2019-08-13	1,858	1,858	1,815	1,828	3,100	761.67
2019-08-09	1,853	1,865	1,853	1,858	1,300	774.17
2019-08-08	1,883	1,883	1,850	1,855	1,200	772.92
2019-08-07	1,825	1,880	1,825	1,880	8,300	783.33
2019-08-06	1,802	1,827	1,800	1,826	4,400	760.83
2019-08-05	1,814	1,824	1,805	1,815	3,000	756.25
2019-08-02	1,845	1,845	1,825	1,825	1,300	760.42
2019-08-01	1,830	1,845	1,830	1,845	1,900	768.75
2019-07-31	1,847	1,847	1,824	1,824	2,100	760
2019-07-30	1,847	1,847	1,815	1,842	2,000	767.50
2019-07-29	1,843	1,843	1,831	1,842	2,000	767.50
2019-07-26	1,825	1,833	1,825	1,833	1,500	763.75
2019-07-25	1,805	1,827	1,788	1,822	1,700	759.17
2019-07-24	1,806	1,806	1,752	1,800	5,000	750
2019-07-23	1,812	1,815	1,810	1,810	1,000	754.17
2019-07-22	1,819	1,837	1,800	1,821	3,700	758.75
2019-07-19	1,777	1,819	1,765	1,816	1,900	756.67
2019-07-18	1,804	1,806	1,778	1,796	4,300	748.33
2019-07-17	1,795	1,811	1,795	1,804	1,700	751.67
2019-07-16	1,786	1,815	1,762	1,808	5,000	753.33
2019-07-12	1,812	1,821	1,805	1,805	1,200	752.08
2019-07-11	1,835	1,835	1,799	1,812	4,900	755
2019-07-10	1,815	1,837	1,814	1,829	2,600	762.08
2019-07-09	1,829	1,844	1,816	1,830	5,100	762.50
2019-07-08	1,809	1,829	1,787	1,829	3,200	762.08
2019-07-05	1,763	1,815	1,763	1,809	6,000	753.75
2019-07-04	1,741	1,827	1,741	1,803	9,200	751.25
2019-07-03	1,735	1,775	1,732	1,740	14,100	725
2019-07-02	1,832	1,838	1,815	1,832	1,100	763.33
2019-07-01	1,815	1,845	1,779	1,845	7,400	768.75
2019-06-28	1,799	1,800	1,785	1,795	7,000	747.92
2019-06-27	1,779	1,779	1,738	1,770	8,000	737.50
2019-06-26	1,727	1,740	1,727	1,740	4,400	725
2019-06-25	1,720	1,727	1,687	1,727	2,700	719.58
2019-06-24	1,695	1,728	1,683	1,720	4,100	716.67
2019-06-21	1,702	1,716	1,693	1,694	4,000	705.83
2019-06-20	1,735	1,742	1,691	1,710	8,800	712.50
2019-06-19	1,809	1,831	1,725	1,738	15,100	724.17
2019-06-18	1,848	1,849	1,768	1,849	8,700	770.42
2019-06-17	1,835	1,858	1,830	1,848	1,500	770
2019-06-14	1,848	1,852	1,836	1,845	1,800	768.75
2019-06-13	1,849	1,852	1,849	1,851	900	771.25
2019-06-12	1,875	1,875	1,846	1,852	1,000	771.67
2019-06-11	1,860	1,874	1,844	1,874	2,700	780.83
2019-06-10	1,849	1,862	1,840	1,860	3,300	775
2019-06-07	1,830	1,836	1,790	1,836	1,900	765
2019-06-06	1,827	1,830	1,824	1,830	1,300	762.50
2019-06-05	1,799	1,827	1,799	1,827	2,800	761.25
2019-06-04	1,745	1,799	1,743	1,781	3,800	742.08
2019-06-03	1,760	1,770	1,744	1,744	4,800	726.67
2019-05-31	1,760	1,770	1,759	1,759	1,500	732.92
2019-05-30	1,782	1,782	1,750	1,766	3,600	735.83
2019-05-29	1,768	1,788	1,748	1,788	2,600	745
2019-05-28	1,767	1,774	1,767	1,772	2,400	738.33
2019-05-27	1,751	1,760	1,724	1,760	2,300	733.33
2019-05-24	1,779	1,794	1,746	1,751	3,200	729.58
2019-05-23	1,745	1,793	1,745	1,779	2,100	741.25
2019-05-22	1,734	1,745	1,734	1,745	1,100	727.08
2019-05-21	1,738	1,738	1,698	1,734	2,100	722.50
2019-05-20	1,780	1,783	1,744	1,757	2,600	732.08
2019-05-17	1,780	1,793	1,768	1,780	3,500	741.67
2019-05-16	1,720	1,785	1,720	1,777	3,600	740.42
2019-05-15	1,711	1,720	1,695	1,720	2,300	716.67
2019-05-14	1,668	1,703	1,668	1,695	9,000	706.25
2019-05-13	1,759	1,760	1,631	1,670	27,400	695.83
2019-05-10	1,811	1,838	1,772	1,799	5,600	749.58
2019-05-09	1,834	1,834	1,800	1,811	2,500	754.58
2019-05-08	1,839	1,839	1,800	1,800	3,000	750
2019-05-07	1,835	1,836	1,822	1,836	2,900	765
2019-04-26	1,822	1,831	1,822	1,827	1,500	761.25
2019-04-25	1,816	1,835	1,816	1,831	1,400	762.92
2019-04-24	1,832	1,846	1,832	1,835	1,000	764.58
2019-04-23	1,840	1,840	1,829	1,840	800	766.67
2019-04-22	1,844	1,844	1,820	1,829	800	762.08
2019-04-19	1,855	1,855	1,836	1,838	800	765.83
2019-04-18	1,860	1,860	1,840	1,840	1,100	766.67
2019-04-17	1,855	1,856	1,841	1,852	1,100	771.67
2019-04-16	1,855	1,870	1,855	1,868	400	778.33
2019-04-15	1,857	1,885	1,850	1,876	2,500	781.67
2019-04-12	1,842	1,858	1,842	1,858	1,500	774.17
2019-04-11	1,862	1,880	1,862	1,866	1,000	777.50
2019-04-10	1,856	1,876	1,856	1,875	1,500	781.25
2019-04-09	1,860	1,867	1,859	1,867	700	777.92
2019-04-08	1,856	1,887	1,856	1,860	1,200	775
2019-04-05	1,869	1,894	1,866	1,886	2,200	785.83
2019-04-04	1,902	1,902	1,864	1,885	2,200	785.42
2019-04-03	1,887	1,903	1,880	1,902	5,500	792.50
2019-04-02	1,891	1,897	1,875	1,893	2,700	788.75
2019-04-01	1,873	1,892	1,873	1,882	5,200	784.17
2019-03-29	1,851	1,874	1,848	1,873	4,800	780.42
2019-03-28	1,858	1,858	1,835	1,836	3,400	765
2019-03-27	1,846	1,869	1,831	1,856	6,300	773.33
2019-03-26	1,826	1,840	1,806	1,840	6,600	766.67
2019-03-25	1,795	1,826	1,795	1,826	1,300	760.83
2019-03-22	1,834	1,834	1,819	1,829	1,300	762.08
2019-03-20	1,827	1,836	1,819	1,834	2,000	764.17
2019-03-19	1,833	1,836	1,796	1,827	1,800	761.25
2019-03-18	1,810	1,839	1,810	1,833	3,000	763.75
2019-03-15	1,842	1,845	1,786	1,835	4,400	764.58
2019-03-14	1,826	1,836	1,807	1,829	1,600	762.08
2019-03-13	1,820	1,833	1,816	1,826	1,100	760.83
2019-03-12	1,829	1,837	1,827	1,837	1,600	765.42
2019-03-11	1,801	1,835	1,763	1,827	3,700	761.25
2019-03-08	1,820	1,823	1,801	1,801	5,200	750.42
2019-03-07	1,831	1,848	1,829	1,847	2,300	769.58
2019-03-06	1,849	1,857	1,831	1,848	2,400	770
2019-03-05	1,858	1,858	1,841	1,844	1,600	768.33
2019-03-04	1,848	1,864	1,845	1,858	1,900	774.17
2019-03-01	1,859	1,859	1,825	1,836	2,300	765
2019-02-28	1,837	1,859	1,837	1,859	3,100	774.58
2019-02-27	1,834	1,835	1,808	1,815	3,400	756.25
2019-02-26	1,835	1,839	1,820	1,832	1,800	763.33
2019-02-25	1,836	1,849	1,825	1,835	1,500	764.58
2019-02-22	1,856	1,859	1,834	1,837	3,000	765.42
2019-02-21	1,829	1,856	1,829	1,854	4,500	772.50
2019-02-20	1,791	1,835	1,791	1,833	2,800	763.75
2019-02-19	1,834	1,834	1,821	1,830	1,400	762.50
2019-02-18	1,803	1,829	1,803	1,827	1,000	761.25
2019-02-15	1,791	1,800	1,789	1,800	2,000	750
2019-02-14	1,801	1,817	1,801	1,811	700	754.58
2019-02-13	1,837	1,837	1,782	1,801	4,200	750.42
2019-02-12	1,814	1,838	1,802	1,834	4,900	764.17
2019-02-08	1,786	1,810	1,785	1,808	2,400	753.33
2019-02-07	1,763	1,800	1,763	1,792	6,500	746.67
2019-02-06	1,789	1,797	1,789	1,795	2,000	747.92
2019-02-05	1,800	1,812	1,780	1,788	2,700	745
2019-02-04	1,800	1,807	1,762	1,807	3,000	752.92
2019-02-01	1,737	1,785	1,737	1,785	5,000	743.75
2019-01-31	1,760	1,788	1,750	1,762	5,000	734.17
2019-01-30	1,816	1,820	1,756	1,800	5,700	750
2019-01-29	1,788	1,817	1,785	1,793	3,000	747.08
2019-01-28	1,813	1,813	1,769	1,789	3,400	745.42
2019-01-25	1,772	1,817	1,772	1,813	2,600	755.42
2019-01-24	1,736	1,794	1,735	1,793	2,200	747.08
2019-01-23	1,750	1,750	1,687	1,743	6,500	726.25
2019-01-22	1,777	1,786	1,770	1,786	4,500	744.17
2019-01-21	1,779	1,798	1,774	1,781	3,800	742.08
2019-01-18	1,750	1,807	1,750	1,779	5,200	741.25
2019-01-17	1,766	1,771	1,755	1,771	1,700	737.92
2019-01-16	1,753	1,766	1,753	1,766	1,300	735.83
2019-01-15	1,749	1,778	1,735	1,753	3,300	730.42
2019-01-11	1,747	1,760	1,747	1,760	2,200	733.33
2019-01-10	1,707	1,749	1,706	1,743	5,300	726.25
2019-01-09	1,720	1,750	1,720	1,746	3,000	727.50
2019-01-08	1,713	1,735	1,700	1,735	5,900	722.92
2019-01-07	1,715	1,724	1,710	1,718	2,600	715.83
2019-01-04	1,668	1,719	1,651	1,711	6,900	712.92

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 [2019年度]

4299 (株)ハイマックスの時系列データ [2019年度]