6192 ハイアス・アンド・カンパニー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,235	1,272	1,213	1,261	107,900	420.33
2017-12-28	1,241	1,241	1,205	1,205	107,000	401.67
2017-12-27	1,250	1,280	1,226	1,226	166,900	408.67
2017-12-26	1,201	1,273	1,201	1,250	124,500	416.67
2017-12-25	1,239	1,248	1,204	1,216	116,300	405.33
2017-12-22	1,171	1,220	1,161	1,196	107,600	398.67
2017-12-21	1,200	1,200	1,152	1,170	137,500	390
2017-12-20	1,205	1,218	1,191	1,203	123,700	401
2017-12-19	1,230	1,260	1,208	1,213	141,000	404.33
2017-12-18	1,300	1,300	1,205	1,218	391,500	406
2017-12-15	1,199	1,249	1,199	1,199	642,900	399.67
2017-12-14	1,514	1,620	1,514	1,599	101,000	533
2017-12-13	1,530	1,576	1,485	1,562	90,500	520.67
2017-12-12	1,645	1,645	1,466	1,547	271,500	515.67
2017-12-11	1,650	1,684	1,632	1,638	141,500	546
2017-12-08	1,710	1,741	1,617	1,620	155,200	540
2017-12-07	1,558	1,709	1,558	1,697	153,800	565.67
2017-12-06	1,589	1,600	1,526	1,560	81,500	520
2017-12-05	1,530	1,655	1,520	1,603	136,200	534.33
2017-12-04	1,647	1,697	1,600	1,601	198,400	533.67
2017-12-01	1,590	1,637	1,557	1,617	133,500	539
2017-11-30	1,510	1,591	1,479	1,584	196,200	528
2017-11-29	1,432	1,500	1,410	1,500	118,800	500
2017-11-28	1,409	1,444	1,334	1,434	105,300	478
2017-11-27	1,440	1,473	1,418	1,434	106,700	478
2017-11-24	1,329	1,435	1,311	1,425	163,600	475
2017-11-22	1,300	1,359	1,285	1,335	159,600	445
2017-11-21	1,210	1,319	1,189	1,310	180,400	436.67
2017-11-20	1,177	1,223	1,172	1,209	72,400	403
2017-11-17	1,150	1,198	1,150	1,180	71,200	393.33
2017-11-16	1,103	1,158	1,081	1,158	62,900	386
2017-11-15	1,180	1,240	1,100	1,127	169,600	375.67
2017-11-14	1,184	1,229	1,171	1,202	56,500	400.67
2017-11-13	1,177	1,193	1,168	1,184	27,100	394.67
2017-11-10	1,161	1,170	1,136	1,160	24,200	386.67
2017-11-09	1,176	1,212	1,129	1,153	68,800	384.33
2017-11-08	1,161	1,175	1,147	1,175	23,400	391.67
2017-11-07	1,131	1,181	1,126	1,179	50,900	393
2017-11-06	1,171	1,173	1,145	1,145	64,800	381.67
2017-11-02	1,225	1,225	1,177	1,185	148,500	395
2017-11-01	1,232	1,247	1,225	1,225	50,600	408.33
2017-10-31	1,234	1,250	1,220	1,234	58,100	411.33
2017-10-30	1,214	1,280	1,213	1,240	111,100	413.33
2017-10-27	1,215	1,239	1,208	1,208	83,200	402.67
2017-10-26	1,252	1,259	1,205	1,215	302,800	405
2017-10-25	1,200	1,260	1,197	1,247	129,100	415.67
2017-10-24	1,150	1,190	1,136	1,170	70,500	390
2017-10-23	1,206	1,208	1,152	1,157	56,500	385.67
2017-10-20	1,235	1,235	1,188	1,195	58,700	398.33
2017-10-19	1,229	1,270	1,205	1,246	47,700	415.33
2017-10-18	1,250	1,279	1,210	1,255	74,000	418.33
2017-10-17	1,293	1,348	1,238	1,265	115,600	421.67
2017-10-16	1,460	1,509	1,311	1,311	208,300	437
2017-10-13	1,340	1,415	1,283	1,411	154,900	470.33
2017-10-12	1,285	1,450	1,279	1,348	498,900	449.33
2017-10-11	1,150	1,164	1,118	1,150	47,500	383.33
2017-10-10	1,190	1,200	1,160	1,160	30,000	386.67
2017-10-06	1,175	1,189	1,124	1,187	54,200	395.67
2017-10-05	1,179	1,244	1,172	1,178	61,700	392.67
2017-10-04	1,116	1,199	1,085	1,191	89,900	397
2017-10-03	1,206	1,211	1,125	1,128	91,000	376
2017-10-02	1,175	1,249	1,175	1,196	74,900	398.67
2017-09-29	1,151	1,214	1,115	1,179	128,000	393
2017-09-28	1,068	1,180	1,029	1,156	140,800	385.33
2017-09-27	1,103	1,145	1,023	1,057	127,200	352.33
2017-09-26	1,035	1,146	988	1,091	152,300	363.67
2017-09-25	1,025	1,083	1,012	1,039	138,300	346.33
2017-09-22	943	998	931	987	137,200	329
2017-09-21	908	943	908	943	68,300	314.33
2017-09-20	937	939	908	910	73,400	303.33
2017-09-19	910	945	903	922	197,700	307.33
2017-09-15	829	913	826	887	230,100	295.67
2017-09-14	825	837	805	837	80,500	279
2017-09-13	805	820	786	818	68,100	272.67
2017-09-12	767	790	755	790	45,900	263.33
2017-09-11	730	777	728	764	73,900	254.67
2017-09-08	693	710	693	709	23,100	236.33
2017-09-07	690	705	688	697	27,200	232.33
2017-09-06	668	715	668	693	27,700	231
2017-09-05	712	714	685	688	68,900	229.33
2017-09-04	709	727	696	718	32,300	239.33
2017-09-01	707	730	703	721	24,400	240.33
2017-08-31	710	720	707	712	40,000	237.33
2017-08-30	724	730	700	706	41,100	235.33
2017-08-29	714	745	712	721	25,000	240.33
2017-08-28	719	720	708	714	18,500	238
2017-08-25	721	730	710	710	19,200	236.67
2017-08-24	707	730	707	730	22,600	243.33
2017-08-23	716	718	707	708	17,000	236
2017-08-22	700	709	688	706	16,400	235.33
2017-08-21	700	702	683	697	26,600	232.33
2017-08-18	682	693	655	690	51,500	230
2017-08-17	701	701	684	687	19,400	229
2017-08-16	677	715	677	703	48,100	234.33
2017-08-15	675	684	655	672	14,500	224
2017-08-14	662	683	646	661	33,700	220.33
2017-08-10	694	700	676	676	20,800	225.33
2017-08-09	695	699	680	686	33,900	228.67
2017-08-08	712	712	695	696	34,400	232
2017-08-07	700	721	700	712	22,200	237.33
2017-08-04	693	712	693	702	27,100	234
2017-08-03	724	730	700	700	44,500	233.33
2017-08-02	714	740	714	729	20,100	243
2017-08-01	722	727	700	705	50,000	235
2017-07-31	750	750	721	737	66,700	245.67
2017-07-28	777	788	760	777	46,700	259
2017-07-27	783	790	777	778	35,500	259.33
2017-07-26	819	819	796	798	33,300	266
2017-07-25	815	826	810	820	41,200	273.33
2017-07-24	788	828	775	817	61,600	272.33
2017-07-21	781	800	776	778	46,300	259.33
2017-07-20	767	787	766	785	38,000	261.67
2017-07-19	767	780	762	767	24,800	255.67
2017-07-18	806	814	753	761	82,500	253.67
2017-07-14	799	815	790	802	30,200	267.33
2017-07-13	816	820	781	804	100,100	268
2017-07-12	819	839	810	816	76,500	272
2017-07-11	840	845	802	819	190,800	273
2017-07-10	735	874	733	854	593,500	284.67
2017-07-07	710	725	707	724	37,700	241.33
2017-07-06	705	718	699	716	26,300	238.67
2017-07-05	685	719	683	711	45,100	237
2017-07-04	721	721	689	695	67,400	231.67
2017-07-03	710	730	688	724	104,900	241.33
2017-06-30	679	705	659	704	136,600	234.67
2017-06-29	688	715	685	699	68,400	233
2017-06-28	750	768	680	685	175,100	228.33
2017-06-27	720	743	715	740	110,400	246.67
2017-06-26	693	720	681	712	119,300	237.33
2017-06-23	707	707	670	698	146,700	232.67
2017-06-22	711	730	699	714	171,800	238
2017-06-21	654	720	645	707	455,700	235.67
2017-06-20	649	653	620	634	174,000	211.33
2017-06-19	680	680	629	653	392,800	217.67
2017-06-16	752	779	683	683	1,200,200	227.67
2017-06-15	679	679	679	679	66,900	226.33
2017-06-14	570	580	562	579	75,700	193
2017-06-13	570	570	552	564	45,900	188
2017-06-12	539	570	529	559	90,400	186.33
2017-06-09	538	538	512	519	56,100	173
2017-06-08	545	545	530	532	30,700	177.33
2017-06-07	531	544	526	542	26,900	180.67
2017-06-06	523	539	520	534	25,700	178
2017-06-05	524	530	518	525	18,800	175
2017-06-02	543	546	519	524	53,800	174.67
2017-06-01	540	544	538	543	20,300	181
2017-05-31	544	545	538	538	9,900	179.33
2017-05-30	548	548	537	540	28,700	180
2017-05-29	553	553	542	546	18,100	182
2017-05-26	543	550	540	548	22,500	182.67
2017-05-25	544	550	540	543	15,500	181
2017-05-24	549	553	538	552	29,200	184
2017-05-23	559	560	543	558	20,700	186
2017-05-22	549	559	546	559	26,500	186.33
2017-05-19	534	549	529	546	29,000	182
2017-05-18	533	539	523	534	60,500	178
2017-05-17	550	551	538	546	21,200	182
2017-05-16	537	562	528	557	66,300	185.67
2017-05-15	542	547	530	538	33,400	179.33
2017-05-12	551	557	540	552	33,800	184
2017-05-11	565	566	533	553	130,700	184.33
2017-05-10	578	578	558	570	33,800	190
2017-05-09	573	573	561	565	30,100	188.33
2017-05-08	591	591	558	563	63,900	187.67
2017-05-02	609	609	575	581	54,800	193.67
2017-05-01	637	637	590	594	114,200	198
2017-04-28	620	638	599	637	115,500	212.33
2017-04-27	584	626	570	621	158,000	207
2017-04-26	558	591	558	576	62,200	192
2017-04-25	1,700	1,705	1,660	1,670	16,500	185.56
2017-04-24	1,730	1,800	1,720	1,720	14,600	191.11
2017-04-21	1,760	1,773	1,711	1,729	12,200	192.11
2017-04-20	1,733	1,766	1,733	1,756	13,900	195.11
2017-04-19	1,670	1,770	1,670	1,761	23,300	195.67
2017-04-18	1,620	1,670	1,620	1,665	14,700	185
2017-04-17	1,511	1,640	1,511	1,614	20,700	179.33
2017-04-14	1,550	1,550	1,490	1,509	38,900	167.67
2017-04-13	1,570	1,587	1,519	1,540	65,300	171.11
2017-04-12	1,709	1,709	1,580	1,588	41,400	176.44
2017-04-11	1,748	1,748	1,721	1,726	10,400	191.78
2017-04-10	1,745	1,760	1,742	1,746	8,600	194
2017-04-07	1,774	1,795	1,710	1,738	18,000	193.11
2017-04-06	1,798	1,814	1,733	1,745	30,000	193.89
2017-04-05	1,760	1,776	1,744	1,753	11,700	194.78
2017-04-04	1,809	1,815	1,715	1,775	22,400	197.22
2017-04-03	1,810	1,845	1,795	1,802	21,300	200.22
2017-03-31	1,799	1,831	1,780	1,801	23,000	200.11
2017-03-30	1,770	1,800	1,760	1,800	14,600	200
2017-03-29	1,695	1,770	1,695	1,753	16,600	194.78
2017-03-28	1,761	1,783	1,688	1,695	17,600	188.33
2017-03-27	1,819	1,820	1,743	1,750	17,000	194.44
2017-03-24	1,721	1,799	1,721	1,790	22,100	198.89
2017-03-23	1,700	1,721	1,653	1,721	21,300	191.22
2017-03-22	1,747	1,747	1,678	1,703	41,000	189.22
2017-03-21	1,840	1,840	1,752	1,765	35,400	196.11
2017-03-17	1,949	1,949	1,770	1,840	94,600	204.44
2017-03-16	1,693	1,916	1,693	1,878	148,200	208.67
2017-03-15	1,665	1,718	1,635	1,652	23,100	183.56
2017-03-14	1,682	1,683	1,640	1,665	13,600	185
2017-03-13	1,700	1,700	1,651	1,653	16,700	183.67
2017-03-10	1,730	1,730	1,692	1,705	6,800	189.44
2017-03-09	1,655	1,720	1,651	1,710	16,200	190
2017-03-08	1,764	1,766	1,662	1,695	37,400	188.33
2017-03-07	1,810	1,815	1,742	1,754	31,700	194.89
2017-03-06	1,748	1,834	1,748	1,830	33,100	203.33
2017-03-03	1,729	1,747	1,722	1,747	10,600	194.11
2017-03-02	1,712	1,747	1,712	1,729	17,800	192.11
2017-03-01	1,728	1,734	1,700	1,712	15,900	190.22
2017-02-28	1,721	1,725	1,684	1,725	11,800	191.67
2017-02-27	1,720	1,726	1,650	1,681	17,700	186.78
2017-02-24	1,728	1,736	1,704	1,722	11,200	191.33
2017-02-23	1,640	1,750	1,640	1,728	22,200	192
2017-02-22	1,636	1,637	1,617	1,634	7,100	181.56
2017-02-21	1,685	1,695	1,577	1,629	33,500	181
2017-02-20	1,786	1,786	1,650	1,685	25,700	187.22
2017-02-17	1,741	1,769	1,650	1,764	16,300	196
2017-02-16	1,760	1,792	1,740	1,753	30,400	194.78
2017-02-15	1,724	1,737	1,623	1,720	31,100	191.11
2017-02-14	1,800	1,802	1,726	1,750	27,000	194.44
2017-02-13	1,740	1,840	1,706	1,751	90,700	194.56
2017-02-10	1,740	1,774	1,700	1,728	54,800	192
2017-02-09	1,570	1,699	1,570	1,699	49,300	188.78
2017-02-08	1,580	1,580	1,535	1,553	17,800	172.56
2017-02-07	1,512	1,648	1,511	1,580	25,600	175.56
2017-02-06	1,511	1,515	1,480	1,505	7,900	167.22
2017-02-03	1,527	1,527	1,451	1,451	9,600	161.22
2017-02-02	1,541	1,550	1,501	1,501	10,800	166.78
2017-02-01	1,461	1,600	1,461	1,549	22,400	172.11
2017-01-31	1,460	1,491	1,386	1,491	21,000	165.67
2017-01-30	1,468	1,499	1,465	1,469	12,800	163.22
2017-01-27	1,539	1,539	1,469	1,498	7,500	166.44
2017-01-26	1,624	1,624	1,494	1,511	22,000	167.89
2017-01-25	1,608	1,677	1,608	1,623	35,400	180.33
2017-01-24	1,491	1,614	1,491	1,608	75,400	178.67
2017-01-23	1,430	1,526	1,398	1,491	51,900	165.67
2017-01-20	1,269	1,469	1,257	1,460	78,600	162.22
2017-01-19	1,231	1,257	1,225	1,257	9,500	139.67
2017-01-18	1,242	1,242	1,172	1,221	10,300	135.67
2017-01-17	1,263	1,263	1,231	1,255	10,100	139.44
2017-01-16	1,250	1,263	1,230	1,254	15,500	139.33
2017-01-13	1,230	1,246	1,205	1,229	23,500	136.56
2017-01-12	1,257	1,259	1,216	1,231	5,200	136.78
2017-01-11	1,241	1,265	1,241	1,257	8,800	139.67
2017-01-10	1,283	1,283	1,201	1,241	24,700	137.89
2017-01-06	1,277	1,284	1,270	1,278	7,700	142
2017-01-05	1,283	1,302	1,268	1,277	33,500	141.89
2017-01-04	1,182	1,250	1,182	1,246	13,900	138.44

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

2024年11月
日	月	火	水	木	金	土
« 10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