6192 ハイアス・アンド・カンパニー(株) 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	1,140	1,182	1,140	1,172	13,200	130.22
2016-12-29	1,107	1,160	1,082	1,140	21,300	126.67
2016-12-28	1,173	1,199	1,100	1,115	28,100	123.89
2016-12-27	1,200	1,246	1,153	1,173	31,700	130.33
2016-12-26	1,118	1,260	1,111	1,238	62,600	137.56
2016-12-22	1,140	1,140	1,051	1,091	31,100	121.22
2016-12-21	1,026	1,169	1,026	1,140	75,800	126.67
2016-12-20	1,018	1,044	1,015	1,026	17,800	114
2016-12-19	1,021	1,038	1,012	1,026	12,500	114
2016-12-16	1,025	1,049	1,010	1,020	23,100	113.33
2016-12-15	1,050	1,050	1,012	1,035	32,000	115
2016-12-14	1,028	1,068	1,024	1,065	20,800	118.33
2016-12-13	1,037	1,049	1,020	1,028	9,800	114.22
2016-12-12	1,028	1,057	1,028	1,040	23,600	115.56
2016-12-09	1,014	1,029	1,014	1,028	6,500	114.22
2016-12-08	1,009	1,036	1,009	1,024	13,400	113.78
2016-12-07	1,001	1,015	1,001	1,015	7,700	112.78
2016-12-06	1,008	1,020	1,008	1,019	6,000	113.22
2016-12-05	1,003	1,024	1,003	1,011	3,500	112.33
2016-12-02	1,020	1,029	1,013	1,013	5,200	112.56
2016-12-01	1,010	1,028	1,010	1,020	9,400	113.33
2016-11-30	1,015	1,021	1,006	1,016	4,900	112.89
2016-11-29	1,019	1,020	1,010	1,012	2,700	112.44
2016-11-28	1,020	1,020	1,008	1,011	3,200	112.33
2016-11-25	1,015	1,022	1,005	1,014	9,800	112.67
2016-11-24	1,020	1,023	1,013	1,017	11,900	113
2016-11-22	1,013	1,025	1,011	1,019	4,400	113.22
2016-11-21	1,006	1,026	1,006	1,018	7,000	113.11
2016-11-18	1,017	1,023	1,002	1,005	6,000	111.67
2016-11-17	1,007	1,013	1,007	1,007	1,100	111.89
2016-11-16	998	1,012	998	1,007	3,900	111.89
2016-11-15	1,016	1,016	1,002	1,005	800	111.67
2016-11-14	1,001	1,011	1,001	1,005	1,500	111.67
2016-11-11	1,005	1,016	1,005	1,016	3,200	112.89
2016-11-10	1,030	1,030	1,000	1,005	9,800	111.67
2016-11-09	1,004	1,006	962	997	13,500	110.78
2016-11-08	1,020	1,027	1,018	1,019	4,500	113.22
2016-11-07	1,013	1,036	1,011	1,018	4,800	113.11
2016-11-04	1,008	1,030	1,007	1,019	6,200	113.22
2016-11-02	1,032	1,038	1,012	1,026	5,400	114
2016-11-01	1,064	1,064	1,049	1,050	3,200	116.67
2016-10-31	1,064	1,065	1,053	1,053	5,700	117
2016-10-28	1,063	1,064	1,047	1,064	3,000	118.22
2016-10-27	1,066	1,070	1,052	1,062	14,000	118
2016-10-26	1,025	1,049	1,024	1,048	9,200	116.44
2016-10-25	1,010	1,021	1,010	1,020	7,300	113.33
2016-10-24	1,012	1,020	1,009	1,009	5,300	112.11
2016-10-21	1,021	1,024	1,002	1,009	12,400	112.11
2016-10-20	1,022	1,027	1,018	1,027	9,400	114.11
2016-10-19	1,026	1,030	1,022	1,025	6,800	113.89
2016-10-18	1,025	1,030	1,022	1,030	4,000	114.44
2016-10-17	1,022	1,030	1,022	1,023	4,300	113.67
2016-10-14	1,028	1,032	1,020	1,031	8,000	114.56
2016-10-13	1,040	1,040	1,022	1,028	4,500	114.22
2016-10-12	1,025	1,040	1,022	1,040	3,700	115.56
2016-10-11	1,055	1,055	1,022	1,037	6,400	115.22
2016-10-07	1,061	1,074	1,026	1,055	10,500	117.22
2016-10-06	1,095	1,095	1,058	1,061	11,600	117.89
2016-10-05	1,055	1,089	1,055	1,088	8,200	120.89
2016-10-04	1,050	1,065	1,050	1,064	5,100	118.22
2016-10-03	1,033	1,069	1,031	1,050	22,400	116.67
2016-09-30	1,031	1,038	1,018	1,033	5,300	114.78
2016-09-29	1,044	1,046	1,011	1,031	14,700	114.56
2016-09-28	1,058	1,061	1,045	1,055	11,000	117.22
2016-09-27	1,050	1,069	1,047	1,049	11,300	116.56
2016-09-26	1,059	1,071	1,045	1,052	13,300	116.89
2016-09-23	1,049	1,060	1,026	1,044	22,300	116
2016-09-21	1,010	1,024	992	1,024	35,400	113.78
2016-09-20	1,000	1,036	1,000	1,009	31,700	112.11
2016-09-16	1,023	1,040	970	1,013	134,700	112.56
2016-09-15	1,158	1,167	1,092	1,113	154,900	123.67
2016-09-14	1,415	1,430	1,384	1,384	19,600	153.78
2016-09-13	1,361	1,394	1,361	1,392	8,300	154.67
2016-09-12	1,365	1,381	1,351	1,358	10,300	150.89
2016-09-09	1,360	1,395	1,351	1,395	11,200	155
2016-09-08	1,345	1,349	1,320	1,348	4,600	149.78
2016-09-07	1,321	1,349	1,313	1,345	6,400	149.44
2016-09-06	1,288	1,344	1,277	1,335	8,200	148.33
2016-09-05	1,324	1,357	1,278	1,278	31,900	142
2016-09-02	1,307	1,321	1,307	1,321	3,400	146.78
2016-09-01	1,340	1,347	1,306	1,312	2,300	145.78
2016-08-31	1,313	1,338	1,300	1,330	4,400	147.78
2016-08-30	1,350	1,350	1,306	1,309	2,800	145.44
2016-08-29	1,356	1,362	1,326	1,326	7,200	147.33
2016-08-26	1,385	1,385	1,316	1,349	4,600	149.89
2016-08-25	1,323	1,380	1,323	1,380	7,000	153.33
2016-08-24	1,306	1,319	1,299	1,319	2,000	146.56
2016-08-23	1,272	1,324	1,268	1,324	7,200	147.11
2016-08-22	1,303	1,303	1,270	1,285	9,900	142.78
2016-08-19	1,341	1,346	1,302	1,316	9,100	146.22
2016-08-18	1,355	1,369	1,330	1,369	6,200	152.11
2016-08-17	1,381	1,405	1,350	1,358	8,900	150.89
2016-08-16	1,434	1,439	1,375	1,390	14,400	154.44
2016-08-15	1,326	1,448	1,326	1,434	38,100	159.33
2016-08-12	1,400	1,400	1,325	1,326	18,100	147.33
2016-08-10	1,400	1,401	1,340	1,380	22,100	153.33
2016-08-09	1,400	1,433	1,380	1,430	67,100	158.89
2016-08-08	1,387	1,387	1,312	1,349	61,800	149.89
2016-08-05	1,154	1,207	1,140	1,207	12,500	134.11
2016-08-04	1,152	1,152	1,130	1,133	3,500	125.89
2016-08-03	1,138	1,155	1,126	1,152	4,500	128
2016-08-02	1,186	1,186	1,140	1,142	4,400	126.89
2016-08-01	1,150	1,176	1,141	1,174	6,800	130.44
2016-07-29	1,137	1,138	1,125	1,135	4,300	126.11
2016-07-28	1,141	1,173	1,135	1,137	12,700	126.33
2016-07-27	1,150	1,180	1,150	1,171	26,200	130.11
2016-07-26	1,162	1,162	1,130	1,140	3,900	126.67
2016-07-25	1,165	1,165	1,138	1,165	3,900	129.44
2016-07-22	1,160	1,161	1,135	1,150	13,300	127.78
2016-07-21	1,179	1,179	1,157	1,164	3,700	129.33
2016-07-20	1,181	1,181	1,151	1,158	6,600	128.67
2016-07-19	1,115	1,150	1,115	1,133	9,400	125.89
2016-07-15	1,211	1,211	1,100	1,133	16,200	125.89
2016-07-14	1,202	1,202	1,178	1,181	5,300	131.22
2016-07-13	1,220	1,230	1,202	1,205	7,900	133.89
2016-07-12	1,176	1,242	1,176	1,235	10,200	137.22
2016-07-11	1,210	1,210	1,160	1,197	8,800	133
2016-07-08	1,211	1,222	1,161	1,194	6,300	132.67
2016-07-07	1,240	1,251	1,217	1,222	3,900	135.78
2016-07-06	1,255	1,270	1,220	1,256	9,000	139.56
2016-07-05	1,313	1,320	1,260	1,265	10,900	140.56
2016-07-04	1,253	1,329	1,253	1,309	12,800	145.44
2016-07-01	1,258	1,270	1,249	1,259	7,600	139.89
2016-06-30	1,252	1,300	1,233	1,238	22,200	137.56
2016-06-29	1,296	1,296	1,207	1,247	24,500	138.56
2016-06-28	1,142	1,215	1,121	1,206	20,500	134
2016-06-27	1,241	1,268	1,162	1,202	27,500	133.56
2016-06-24	1,310	1,335	993	1,091	60,100	121.22
2016-06-23	1,301	1,315	1,252	1,290	30,800	143.33
2016-06-22	1,357	1,367	1,325	1,342	18,700	149.11
2016-06-21	1,357	1,406	1,327	1,403	21,100	155.89
2016-06-20	1,290	1,347	1,290	1,327	20,600	147.44
2016-06-17	1,340	1,421	1,245	1,286	44,900	142.89
2016-06-16	1,510	1,520	1,303	1,325	72,200	147.22
2016-06-15	1,635	1,635	1,506	1,549	103,800	172.11
2016-06-14	1,755	1,810	1,501	1,755	68,600	195
2016-06-13	1,754	1,812	1,754	1,760	24,000	195.56
2016-06-10	1,844	1,844	1,751	1,820	32,300	202.22
2016-06-09	1,849	1,849	1,781	1,820	64,100	202.22
2016-06-08	1,702	1,798	1,640	1,745	44,300	193.89
2016-06-07	1,900	1,917	1,700	1,701	126,300	189
2016-06-06	1,665	1,920	1,620	1,884	214,500	209.33
2016-06-03	1,553	1,673	1,553	1,673	46,500	185.89
2016-06-02	1,548	1,569	1,530	1,565	18,900	173.89
2016-06-01	1,531	1,585	1,522	1,573	21,400	174.78
2016-05-31	1,525	1,539	1,511	1,531	15,400	170.11
2016-05-30	1,495	1,538	1,466	1,520	23,900	168.89
2016-05-27	1,595	1,595	1,470	1,495	69,200	166.11
2016-05-26	1,529	1,629	1,500	1,610	138,100	178.89
2016-05-25	1,499	1,506	1,438	1,440	38,300	160
2016-05-24	1,414	1,480	1,411	1,469	26,900	163.22
2016-05-23	1,479	1,480	1,370	1,411	54,600	156.78
2016-05-20	1,498	1,520	1,451	1,479	31,800	164.33
2016-05-19	1,519	1,540	1,477	1,496	20,500	166.22
2016-05-18	1,611	1,611	1,516	1,516	36,900	168.44
2016-05-17	1,641	1,643	1,581	1,612	32,800	179.11
2016-05-16	1,651	1,750	1,645	1,645	40,000	182.78
2016-05-13	1,642	1,678	1,636	1,636	19,800	181.78
2016-05-12	1,681	1,681	1,647	1,650	18,800	183.33
2016-05-11	1,750	1,750	1,664	1,699	33,200	188.78
2016-05-10	1,782	1,800	1,731	1,736	27,300	192.89
2016-05-09	1,860	1,875	1,730	1,820	62,100	202.22
2016-05-06	1,678	1,869	1,630	1,832	164,200	203.56
2016-05-02	1,551	1,636	1,551	1,616	16,800	179.56
2016-04-28	1,612	1,634	1,521	1,599	27,600	177.67
2016-04-27	1,656	1,667	1,561	1,620	22,000	180
2016-04-26	1,694	1,700	1,531	1,616	47,500	179.56
2016-04-25	1,690	1,709	1,655	1,656	40,700	184
2016-04-22	1,676	1,686	1,631	1,672	48,400	185.78
2016-04-21	1,640	1,710	1,630	1,697	87,100	188.56
2016-04-20	1,760	1,785	1,620	1,637	167,600	181.89
2016-04-19	2,059	2,087	1,724	1,750	529,600	194.44
2016-04-18	1,575	2,015	1,467	2,015	570,300	223.89
2016-04-15	1,737	1,811	1,607	1,615	205,000	179.44
2016-04-14	1,670	1,780	1,620	1,697	196,600	188.56
2016-04-13	1,650	1,759	1,632	1,648	135,000	183.11
2016-04-12	1,666	1,793	1,652	1,686	232,200	187.33
2016-04-11	1,892	1,922	1,684	1,692	331,800	188
2016-04-08	1,939	2,122	1,848	1,901	905,300	211.22
2016-04-07	2,100	2,179	1,830	1,899	938,400	211
2016-04-06	2,750	2,829	2,250	2,250	964,800	250

分割・併合履歴： [2018-02-26]1株→3株 [2017-04-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31