4299 (株)ハイマックスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,168	1,180	1,156	1,180	13,700	983.33
2020-12-29	1,150	1,162	1,140	1,162	13,400	968.33
2020-12-28	1,137	1,146	1,137	1,146	12,400	955
2020-12-25	1,160	1,162	1,135	1,136	18,200	946.67
2020-12-24	1,171	1,176	1,162	1,162	14,000	968.33
2020-12-23	1,185	1,185	1,169	1,176	6,800	980
2020-12-22	1,184	1,184	1,161	1,180	6,900	983.33
2020-12-21	1,186	1,189	1,153	1,189	15,100	990.83
2020-12-18	1,169	1,179	1,159	1,172	13,100	976.67
2020-12-17	1,184	1,184	1,145	1,157	7,100	964.17
2020-12-16	1,151	1,177	1,142	1,163	25,200	969.17
2020-12-15	1,129	1,150	1,129	1,137	31,500	947.50
2020-12-14	1,150	1,163	1,129	1,129	22,900	940.83
2020-12-11	1,135	1,166	1,135	1,152	13,300	960
2020-12-10	1,132	1,135	1,126	1,126	5,900	938.33
2020-12-09	1,139	1,142	1,130	1,132	8,000	943.33
2020-12-08	1,139	1,150	1,136	1,140	8,500	950
2020-12-07	1,180	1,180	1,143	1,143	12,300	952.50
2020-12-04	1,200	1,200	1,161	1,161	9,400	967.50
2020-12-03	1,182	1,199	1,182	1,186	5,600	988.33
2020-12-02	1,228	1,232	1,160	1,177	18,000	980.83
2020-12-01	1,174	1,208	1,174	1,208	16,700	1,006.67
2020-11-30	1,174	1,174	1,157	1,158	6,300	965
2020-11-27	1,168	1,168	1,137	1,156	15,800	963.33
2020-11-26	1,166	1,168	1,161	1,165	4,300	970.83
2020-11-25	1,162	1,170	1,159	1,170	4,600	975
2020-11-24	1,165	1,168	1,157	1,162	6,200	968.33
2020-11-20	1,136	1,168	1,131	1,168	4,300	973.33
2020-11-19	1,130	1,136	1,125	1,130	5,100	941.67
2020-11-18	1,140	1,168	1,126	1,130	12,500	941.67
2020-11-17	1,145	1,148	1,115	1,140	15,200	950
2020-11-16	1,154	1,161	1,131	1,156	14,000	963.33
2020-11-13	1,190	1,191	1,125	1,140	20,300	950
2020-11-12	1,200	1,215	1,186	1,190	9,300	991.67
2020-11-11	1,199	1,201	1,161	1,199	8,000	999.17
2020-11-10	1,249	1,264	1,181	1,185	14,500	987.50
2020-11-09	1,238	1,254	1,226	1,234	9,300	1,028.33
2020-11-06	1,213	1,272	1,184	1,227	19,000	1,022.50
2020-11-05	1,197	1,213	1,197	1,213	9,300	1,010.83
2020-11-04	1,150	1,200	1,150	1,197	12,600	997.50
2020-11-02	1,157	1,158	1,120	1,130	21,900	941.67
2020-10-30	1,163	1,179	1,140	1,152	21,400	960
2020-10-29	1,167	1,170	1,134	1,169	17,700	974.17
2020-10-28	1,200	1,225	1,166	1,178	42,800	981.67
2020-10-27	1,150	1,198	1,135	1,198	18,800	998.33
2020-10-26	1,179	1,191	1,156	1,157	10,300	964.17
2020-10-23	1,201	1,202	1,159	1,181	13,800	984.17
2020-10-22	1,251	1,252	1,203	1,203	17,900	1,002.50
2020-10-21	1,249	1,267	1,217	1,250	22,600	1,041.67
2020-10-20	1,242	1,257	1,228	1,233	15,400	1,027.50
2020-10-19	1,200	1,241	1,180	1,238	17,300	1,031.67
2020-10-16	1,202	1,236	1,200	1,200	17,600	1,000
2020-10-15	1,238	1,260	1,205	1,205	20,900	1,004.17
2020-10-14	1,261	1,262	1,227	1,251	25,900	1,042.50
2020-10-13	1,228	1,261	1,228	1,261	27,200	1,050.83
2020-10-12	1,220	1,229	1,214	1,227	13,200	1,022.50
2020-10-09	1,207	1,216	1,198	1,216	12,100	1,013.33
2020-10-08	1,213	1,225	1,198	1,210	28,100	1,008.33
2020-10-07	1,223	1,223	1,212	1,213	8,000	1,010.83
2020-10-06	1,245	1,245	1,222	1,226	15,900	1,021.67
2020-10-05	1,299	1,306	1,186	1,225	54,600	1,020.83
2020-10-02	1,318	1,320	1,170	1,299	49,300	1,082.50
2020-09-30	1,329	1,329	1,281	1,315	26,900	1,095.83
2020-09-29	1,260	1,340	1,223	1,340	37,400	1,116.67
2020-09-28	2,503	2,800	2,500	2,535	100,100	1,056.25
2020-09-25	2,375	2,407	2,341	2,399	13,100	999.58
2020-09-24	2,386	2,397	2,351	2,364	8,100	985
2020-09-23	2,397	2,397	2,331	2,386	13,300	994.17
2020-09-18	2,369	2,370	2,337	2,359	10,600	982.92
2020-09-17	2,345	2,394	2,331	2,331	14,300	971.25
2020-09-16	2,326	2,340	2,325	2,340	4,800	975
2020-09-15	2,321	2,327	2,301	2,319	7,300	966.25
2020-09-14	2,310	2,331	2,291	2,328	6,200	970
2020-09-11	2,302	2,335	2,285	2,311	14,100	962.92
2020-09-10	2,355	2,355	2,301	2,301	9,700	958.75
2020-09-09	2,354	2,369	2,320	2,354	5,800	980.83
2020-09-08	2,390	2,391	2,351	2,381	7,900	992.08
2020-09-07	2,355	2,384	2,342	2,384	5,800	993.33
2020-09-04	2,350	2,350	2,287	2,300	11,900	958.33
2020-09-03	2,398	2,400	2,358	2,361	12,900	983.75
2020-09-02	2,389	2,400	2,375	2,393	20,700	997.08
2020-09-01	2,464	2,520	2,374	2,400	41,100	1,000
2020-08-31	2,614	2,614	2,448	2,512	50,200	1,046.67
2020-08-28	3,000	3,000	2,350	2,414	307,800	1,005.83
2020-08-27	2,500	2,500	2,500	2,500	11,200	1,041.67
2020-08-26	1,980	2,000	1,980	2,000	1,400	833.33
2020-08-25	2,015	2,015	2,002	2,009	1,400	837.08
2020-08-24	2,051	2,051	1,985	1,985	1,400	827.08
2020-08-21	2,015	2,015	2,000	2,012	400	838.33
2020-08-20	2,000	2,006	1,995	2,006	1,300	835.83
2020-08-19	1,983	2,002	1,983	2,002	1,600	834.17
2020-08-18	1,982	1,992	1,982	1,983	2,400	826.25
2020-08-17	2,008	2,035	2,008	2,016	900	840
2020-08-14	2,096	2,096	1,974	2,051	1,900	854.58
2020-08-13	2,073	2,101	2,073	2,096	1,300	873.33
2020-08-12	2,050	2,113	2,041	2,100	3,300	875
2020-08-11	2,004	2,050	2,004	2,050	1,100	854.17
2020-08-07	2,000	2,004	1,985	2,004	1,700	835
2020-08-06	2,009	2,009	1,974	2,004	1,500	835
2020-08-05	1,996	2,014	1,977	2,014	2,400	839.17
2020-08-04	1,994	2,016	1,989	2,016	2,500	840
2020-08-03	1,973	2,015	1,971	1,989	3,100	828.75
2020-07-31	1,990	1,994	1,928	1,928	3,300	803.33
2020-07-30	2,035	2,049	2,014	2,021	2,600	842.08
2020-07-29	2,010	2,010	2,000	2,010	1,400	837.50
2020-07-28	2,010	2,010	2,000	2,010	1,200	837.50
2020-07-27	1,995	2,010	1,995	2,010	1,800	837.50
2020-07-22	2,000	2,013	1,995	1,995	800	831.25
2020-07-21	2,019	2,019	1,994	2,016	1,700	840
2020-07-20	2,005	2,014	1,985	2,014	1,200	839.17
2020-07-17	2,005	2,005	1,991	2,005	1,900	835.42
2020-07-16	2,010	2,010	2,001	2,001	800	833.75
2020-07-15	2,000	2,014	1,995	2,014	1,200	839.17
2020-07-14	1,978	2,000	1,978	1,984	2,000	826.67
2020-07-13	2,057	2,057	2,028	2,028	1,000	845
2020-07-10	1,960	1,972	1,927	1,927	2,300	802.92
2020-07-09	1,990	1,990	1,950	1,953	1,400	813.75
2020-07-08	1,985	2,003	1,985	1,997	1,100	832.08
2020-07-07	1,970	1,980	1,968	1,976	1,700	823.33
2020-07-06	1,934	1,964	1,933	1,961	4,200	817.08
2020-07-03	2,008	2,070	1,945	1,968	9,700	820
2020-07-02	2,150	2,150	2,058	2,058	3,000	857.50
2020-07-01	2,285	2,285	2,121	2,130	9,500	887.50
2020-06-30	2,150	2,220	2,150	2,220	9,800	925
2020-06-29	2,050	2,135	2,050	2,135	11,400	889.58
2020-06-26	2,020	2,049	2,014	2,049	3,300	853.75
2020-06-25	1,981	2,000	1,971	2,000	2,200	833.33
2020-06-24	1,985	1,999	1,985	1,999	1,700	832.92
2020-06-23	1,959	1,980	1,958	1,980	1,300	825
2020-06-22	1,921	1,961	1,921	1,960	2,400	816.67
2020-06-19	1,956	1,993	1,953	1,961	2,000	817.08
2020-06-18	1,998	1,998	1,996	1,996	400	831.67
2020-06-17	1,998	1,998	1,996	1,996	500	831.67
2020-06-16	1,970	1,990	1,970	1,990	1,200	829.17
2020-06-15	1,940	1,949	1,932	1,949	2,000	812.08
2020-06-12	1,901	1,940	1,901	1,940	1,700	808.33
2020-06-11	1,977	1,977	1,962	1,970	1,400	820.83
2020-06-10	1,979	1,979	1,948	1,976	5,300	823.33
2020-06-09	1,980	1,983	1,961	1,979	800	824.58
2020-06-08	1,999	1,999	1,982	1,993	1,700	830.42
2020-06-05	1,995	2,000	1,960	2,000	1,600	833.33
2020-06-04	1,955	1,995	1,954	1,995	4,500	831.25
2020-06-03	1,969	1,970	1,920	1,955	7,700	814.58
2020-06-02	1,985	1,991	1,961	1,991	1,100	829.58
2020-06-01	1,983	1,985	1,972	1,985	700	827.08
2020-05-29	2,000	2,003	1,963	1,983	3,600	826.25
2020-05-28	1,959	2,000	1,959	2,000	6,800	833.33
2020-05-27	1,989	1,989	1,919	1,959	2,900	816.25
2020-05-26	1,957	1,957	1,909	1,949	2,000	812.08
2020-05-25	1,937	1,958	1,933	1,958	2,200	815.83
2020-05-22	1,913	1,937	1,913	1,937	1,000	807.08
2020-05-21	1,958	1,958	1,918	1,923	300	801.25
2020-05-20	1,901	1,924	1,901	1,924	1,600	801.67
2020-05-19	1,913	1,924	1,911	1,923	900	801.25
2020-05-18	1,901	1,913	1,901	1,912	700	796.67
2020-05-15	1,937	1,937	1,901	1,911	1,500	796.25
2020-05-14	1,982	1,982	1,941	1,941	1,300	808.75
2020-05-13	1,927	2,000	1,927	2,000	1,800	833.33
2020-05-12	1,931	1,959	1,931	1,955	300	814.58
2020-05-11	1,974	1,974	1,934	1,953	900	813.75
2020-05-08	1,941	1,949	1,941	1,945	900	810.42
2020-05-07	1,966	1,966	1,922	1,941	1,400	808.75
2020-05-01	2,027	2,027	1,966	1,966	1,000	819.17
2020-04-30	2,049	2,049	2,020	2,027	4,700	844.58
2020-04-28	2,002	2,002	1,938	2,000	3,600	833.33
2020-04-27	1,996	2,019	1,988	2,010	7,100	837.50
2020-04-24	1,964	1,973	1,957	1,973	2,800	822.08
2020-04-23	1,950	1,980	1,949	1,969	9,400	820.42
2020-04-22	1,850	1,885	1,850	1,873	900	780.42
2020-04-21	1,901	1,901	1,828	1,828	600	761.67
2020-04-20	1,919	1,919	1,887	1,901	700	792.08
2020-04-17	1,913	1,920	1,906	1,906	4,500	794.17
2020-04-16	1,915	1,915	1,913	1,913	1,000	797.08
2020-04-15	1,873	1,906	1,873	1,906	2,400	794.17
2020-04-14	1,885	1,913	1,885	1,913	1,600	797.08
2020-04-13	1,898	1,898	1,858	1,885	1,600	785.42
2020-04-10	1,895	1,910	1,855	1,910	1,700	795.83
2020-04-09	1,929	1,929	1,850	1,855	1,000	772.92
2020-04-08	1,871	1,950	1,867	1,905	6,300	793.75
2020-04-07	1,839	1,880	1,839	1,880	2,300	783.33
2020-04-06	1,816	1,857	1,816	1,839	5,300	766.25
2020-04-03	1,848	1,856	1,812	1,856	3,900	773.33
2020-04-02	1,853	1,870	1,750	1,850	4,100	770.83
2020-04-01	1,895	1,895	1,693	1,733	1,400	722.08
2020-03-31	1,820	1,895	1,780	1,895	4,400	789.58
2020-03-30	1,892	1,892	1,800	1,820	11,400	758.33
2020-03-27	1,899	1,935	1,885	1,920	10,300	800
2020-03-26	1,919	1,919	1,787	1,860	5,000	775
2020-03-25	1,924	1,924	1,890	1,901	3,800	792.08
2020-03-24	1,866	1,900	1,837	1,900	7,000	791.67
2020-03-23	1,750	1,895	1,750	1,895	12,300	789.58
2020-03-19	1,667	1,725	1,667	1,710	8,000	712.50
2020-03-18	1,636	1,686	1,626	1,666	27,400	694.17
2020-03-17	1,555	1,730	1,555	1,691	9,300	704.58
2020-03-16	1,570	1,660	1,559	1,596	7,300	665
2020-03-13	1,496	1,593	1,490	1,578	20,400	657.50
2020-03-12	1,601	1,610	1,555	1,576	7,200	656.67
2020-03-11	1,617	1,650	1,617	1,631	6,100	679.58
2020-03-10	1,556	1,617	1,537	1,617	7,300	673.75
2020-03-09	1,581	1,610	1,581	1,594	9,400	664.17
2020-03-06	1,656	1,675	1,655	1,655	7,800	689.58
2020-03-05	1,691	1,700	1,681	1,681	4,900	700.42
2020-03-04	1,702	1,718	1,682	1,682	4,200	700.83
2020-03-03	1,737	1,750	1,716	1,716	5,300	715
2020-03-02	1,675	1,755	1,675	1,755	9,700	731.25
2020-02-28	1,839	1,839	1,675	1,675	46,900	697.92
2020-02-27	1,908	1,908	1,850	1,850	6,100	770.83
2020-02-26	1,905	1,905	1,885	1,887	5,900	786.25
2020-02-25	1,917	1,924	1,905	1,911	5,200	796.25
2020-02-21	1,928	1,977	1,928	1,957	2,800	815.42
2020-02-20	1,956	1,964	1,950	1,950	2,500	812.50
2020-02-19	1,957	1,969	1,956	1,956	2,200	815
2020-02-18	1,956	1,963	1,954	1,957	2,800	815.42
2020-02-17	1,961	1,969	1,957	1,968	2,500	820
2020-02-14	1,973	1,976	1,965	1,969	3,700	820.42
2020-02-13	1,972	1,978	1,971	1,978	2,000	824.17
2020-02-12	1,970	1,986	1,970	1,972	6,100	821.67
2020-02-10	1,940	1,969	1,930	1,968	1,600	820
2020-02-07	2,003	2,003	1,968	1,971	3,000	821.25
2020-02-06	2,003	2,003	1,981	1,987	2,700	827.92
2020-02-05	1,951	1,970	1,951	1,963	1,300	817.92
2020-02-04	1,949	1,963	1,949	1,951	1,300	812.92
2020-02-03	1,906	1,964	1,901	1,943	3,500	809.58
2020-01-31	1,911	1,980	1,911	1,960	4,100	816.67
2020-01-30	2,020	2,020	1,934	1,959	2,900	816.25
2020-01-29	1,982	1,982	1,950	1,951	2,200	812.92
2020-01-28	1,974	1,980	1,950	1,959	4,800	816.25
2020-01-27	1,970	1,982	1,965	1,974	4,000	822.50
2020-01-24	2,055	2,064	1,924	1,990	5,300	829.17
2020-01-23	2,057	2,057	2,034	2,042	1,600	850.83
2020-01-22	2,082	2,089	2,070	2,070	1,600	862.50
2020-01-21	2,062	2,086	2,062	2,082	1,600	867.50
2020-01-20	2,048	2,097	2,048	2,066	2,100	860.83
2020-01-17	2,067	2,067	2,030	2,030	3,300	845.83
2020-01-16	2,081	2,081	2,058	2,070	1,100	862.50
2020-01-15	2,080	2,081	2,055	2,077	2,700	865.42
2020-01-14	2,081	2,084	2,041	2,072	2,600	863.33
2020-01-10	2,072	2,079	2,066	2,079	600	866.25
2020-01-09	2,074	2,084	2,071	2,071	1,000	862.92
2020-01-08	2,102	2,102	2,051	2,053	3,500	855.42
2020-01-07	2,116	2,116	2,099	2,116	3,300	881.67
2020-01-06	2,119	2,119	2,100	2,100	3,600	875

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 [2020年度]

4299 (株)ハイマックスの時系列データ [2020年度]