ハイマックス(4299)の株価時系列情報
ハイマックス(4299)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,180 | 1,180 | 1,129 | 1,167 | 18,800 |
| 2021/12/29 | 1,108 | 1,152 | 1,100 | 1,152 | 23,700 |
| 2021/12/28 | 1,080 | 1,094 | 1,075 | 1,094 | 29,600 |
| 2021/12/27 | 1,071 | 1,079 | 1,066 | 1,079 | 7,900 |
| 2021/12/24 | 1,071 | 1,075 | 1,067 | 1,074 | 4,100 |
| 2021/12/23 | 1,076 | 1,080 | 1,067 | 1,074 | 8,100 |
| 2021/12/22 | 1,047 | 1,060 | 1,046 | 1,046 | 6,900 |
| 2021/12/21 | 1,074 | 1,074 | 1,036 | 1,047 | 16,200 |
| 2021/12/20 | 1,078 | 1,081 | 1,060 | 1,060 | 11,700 |
| 2021/12/17 | 1,085 | 1,091 | 1,075 | 1,080 | 7,400 |
| 2021/12/16 | 1,088 | 1,090 | 1,079 | 1,090 | 6,800 |
| 2021/12/15 | 1,080 | 1,094 | 1,072 | 1,075 | 16,500 |
| 2021/12/14 | 1,089 | 1,089 | 1,068 | 1,082 | 3,000 |
| 2021/12/13 | 1,091 | 1,091 | 1,079 | 1,084 | 5,200 |
| 2021/12/10 | 1,088 | 1,089 | 1,074 | 1,081 | 9,100 |
| 2021/12/09 | 1,080 | 1,086 | 1,072 | 1,082 | 3,600 |
| 2021/12/08 | 1,109 | 1,109 | 1,068 | 1,072 | 25,200 |
| 2021/12/07 | 1,081 | 1,102 | 1,081 | 1,102 | 5,900 |
| 2021/12/06 | 1,091 | 1,097 | 1,081 | 1,081 | 5,500 |
| 2021/12/03 | 1,080 | 1,110 | 1,080 | 1,099 | 9,600 |
| 2021/12/02 | 1,108 | 1,108 | 1,090 | 1,090 | 6,000 |
| 2021/12/01 | 1,122 | 1,122 | 1,081 | 1,110 | 10,200 |
| 2021/11/30 | 1,142 | 1,142 | 1,087 | 1,094 | 12,100 |
| 2021/11/29 | 1,082 | 1,127 | 1,082 | 1,083 | 20,300 |
| 2021/11/26 | 1,142 | 1,142 | 1,118 | 1,130 | 6,500 |
| 2021/11/25 | 1,143 | 1,150 | 1,136 | 1,146 | 3,700 |
| 2021/11/24 | 1,154 | 1,155 | 1,142 | 1,142 | 2,300 |
| 2021/11/22 | 1,138 | 1,152 | 1,125 | 1,150 | 5,300 |
| 2021/11/19 | 1,159 | 1,160 | 1,144 | 1,150 | 4,400 |
| 2021/11/18 | 1,160 | 1,166 | 1,152 | 1,166 | 8,100 |
| 2021/11/17 | 1,156 | 1,164 | 1,155 | 1,156 | 2,800 |
| 2021/11/16 | 1,177 | 1,177 | 1,154 | 1,162 | 8,300 |
| 2021/11/15 | 1,160 | 1,163 | 1,160 | 1,163 | 3,900 |
| 2021/11/12 | 1,160 | 1,160 | 1,139 | 1,153 | 5,700 |
| 2021/11/11 | 1,157 | 1,170 | 1,141 | 1,149 | 5,700 |
| 2021/11/10 | 1,155 | 1,167 | 1,139 | 1,167 | 7,500 |
| 2021/11/09 | 1,175 | 1,175 | 1,147 | 1,155 | 16,100 |
| 2021/11/08 | 1,185 | 1,205 | 1,172 | 1,176 | 8,500 |
| 2021/11/05 | 1,183 | 1,189 | 1,181 | 1,185 | 4,500 |
| 2021/11/04 | 1,188 | 1,201 | 1,179 | 1,187 | 7,900 |
| 2021/11/02 | 1,208 | 1,226 | 1,155 | 1,189 | 16,700 |
| 2021/11/01 | 1,259 | 1,259 | 1,201 | 1,208 | 15,100 |
| 2021/10/29 | 1,164 | 1,181 | 1,148 | 1,181 | 14,700 |
| 2021/10/28 | 1,248 | 1,248 | 1,126 | 1,126 | 48,800 |
| 2021/10/27 | 1,226 | 1,247 | 1,216 | 1,244 | 12,200 |
| 2021/10/26 | 1,209 | 1,221 | 1,205 | 1,210 | 5,000 |
| 2021/10/25 | 1,218 | 1,222 | 1,200 | 1,203 | 7,700 |
| 2021/10/22 | 1,241 | 1,241 | 1,212 | 1,217 | 6,400 |
| 2021/10/21 | 1,250 | 1,269 | 1,240 | 1,241 | 18,100 |
| 2021/10/20 | 1,228 | 1,250 | 1,228 | 1,249 | 9,900 |
| 2021/10/19 | 1,234 | 1,234 | 1,222 | 1,233 | 14,100 |
| 2021/10/18 | 1,200 | 1,235 | 1,193 | 1,235 | 32,200 |
| 2021/10/15 | 1,159 | 1,185 | 1,157 | 1,185 | 13,000 |
| 2021/10/14 | 1,160 | 1,162 | 1,148 | 1,155 | 8,900 |
| 2021/10/13 | 1,144 | 1,153 | 1,140 | 1,153 | 4,800 |
| 2021/10/12 | 1,145 | 1,150 | 1,144 | 1,148 | 2,800 |
| 2021/10/11 | 1,147 | 1,155 | 1,136 | 1,155 | 8,300 |
| 2021/10/08 | 1,156 | 1,156 | 1,134 | 1,140 | 10,300 |
| 2021/10/07 | 1,155 | 1,169 | 1,150 | 1,161 | 20,800 |
| 2021/10/06 | 1,145 | 1,158 | 1,137 | 1,155 | 13,100 |
| 2021/10/05 | 1,127 | 1,150 | 1,104 | 1,150 | 20,900 |
| 2021/10/04 | 1,167 | 1,167 | 1,128 | 1,140 | 13,000 |
| 2021/10/01 | 1,148 | 1,156 | 1,143 | 1,150 | 20,400 |
| 2021/09/30 | 1,185 | 1,185 | 1,135 | 1,156 | 61,800 |
| 2021/09/29 | 1,097 | 1,105 | 1,086 | 1,096 | 11,800 |
| 2021/09/28 | 1,125 | 1,125 | 1,113 | 1,123 | 13,200 |
| 2021/09/27 | 1,127 | 1,127 | 1,114 | 1,120 | 8,200 |
| 2021/09/24 | 1,118 | 1,127 | 1,115 | 1,125 | 10,000 |
| 2021/09/22 | 1,108 | 1,110 | 1,102 | 1,105 | 3,200 |
| 2021/09/21 | 1,103 | 1,117 | 1,103 | 1,113 | 8,800 |
| 2021/09/17 | 1,111 | 1,126 | 1,099 | 1,126 | 12,200 |
| 2021/09/16 | 1,111 | 1,112 | 1,098 | 1,112 | 9,200 |
| 2021/09/15 | 1,112 | 1,113 | 1,101 | 1,113 | 8,800 |
| 2021/09/14 | 1,120 | 1,122 | 1,111 | 1,122 | 13,200 |
| 2021/09/13 | 1,110 | 1,120 | 1,096 | 1,120 | 10,800 |
| 2021/09/10 | 1,102 | 1,110 | 1,092 | 1,110 | 15,800 |
| 2021/09/09 | 1,104 | 1,104 | 1,091 | 1,095 | 5,700 |
| 2021/09/08 | 1,101 | 1,101 | 1,092 | 1,100 | 10,600 |
| 2021/09/07 | 1,105 | 1,105 | 1,097 | 1,105 | 13,400 |
| 2021/09/06 | 1,099 | 1,103 | 1,095 | 1,101 | 7,200 |
| 2021/09/03 | 1,094 | 1,102 | 1,090 | 1,098 | 8,000 |
| 2021/09/02 | 1,093 | 1,103 | 1,090 | 1,096 | 11,900 |
| 2021/09/01 | 1,100 | 1,107 | 1,093 | 1,097 | 6,200 |
| 2021/08/31 | 1,103 | 1,105 | 1,086 | 1,099 | 9,100 |
| 2021/08/30 | 1,109 | 1,110 | 1,087 | 1,103 | 8,800 |
| 2021/08/27 | 1,101 | 1,101 | 1,075 | 1,099 | 7,900 |
| 2021/08/26 | 1,088 | 1,090 | 1,084 | 1,084 | 1,900 |
| 2021/08/25 | 1,088 | 1,092 | 1,084 | 1,087 | 1,500 |
| 2021/08/24 | 1,092 | 1,101 | 1,084 | 1,089 | 5,400 |
| 2021/08/23 | 1,084 | 1,097 | 1,084 | 1,092 | 4,000 |
| 2021/08/20 | 1,088 | 1,088 | 1,074 | 1,084 | 8,100 |
| 2021/08/19 | 1,077 | 1,086 | 1,077 | 1,077 | 10,000 |
| 2021/08/18 | 1,069 | 1,094 | 1,069 | 1,087 | 8,600 |
| 2021/08/17 | 1,082 | 1,088 | 1,069 | 1,077 | 8,600 |
| 2021/08/16 | 1,083 | 1,087 | 1,076 | 1,076 | 4,500 |
| 2021/08/13 | 1,083 | 1,086 | 1,073 | 1,085 | 2,500 |
| 2021/08/12 | 1,086 | 1,086 | 1,075 | 1,084 | 7,100 |
| 2021/08/11 | 1,091 | 1,094 | 1,082 | 1,089 | 3,900 |
| 2021/08/10 | 1,066 | 1,087 | 1,059 | 1,087 | 6,600 |
| 2021/08/06 | 1,075 | 1,075 | 1,066 | 1,067 | 2,400 |
| 2021/08/05 | 1,078 | 1,086 | 1,075 | 1,075 | 4,600 |
| 2021/08/04 | 1,080 | 1,091 | 1,072 | 1,078 | 7,000 |
| 2021/08/03 | 1,098 | 1,099 | 1,082 | 1,084 | 3,900 |
| 2021/08/02 | 1,059 | 1,104 | 1,059 | 1,097 | 13,500 |
| 2021/07/30 | 1,090 | 1,105 | 1,087 | 1,089 | 4,700 |
| 2021/07/29 | 1,102 | 1,102 | 1,090 | 1,100 | 6,000 |
| 2021/07/28 | 1,107 | 1,107 | 1,090 | 1,094 | 7,000 |
| 2021/07/27 | 1,106 | 1,108 | 1,095 | 1,106 | 8,000 |
| 2021/07/26 | 1,098 | 1,105 | 1,097 | 1,100 | 4,000 |
| 2021/07/21 | 1,071 | 1,094 | 1,069 | 1,092 | 6,800 |
| 2021/07/20 | 1,079 | 1,081 | 1,069 | 1,077 | 6,400 |
| 2021/07/19 | 1,077 | 1,086 | 1,065 | 1,082 | 9,000 |
| 2021/07/16 | 1,070 | 1,085 | 1,070 | 1,081 | 8,400 |
| 2021/07/15 | 1,098 | 1,098 | 1,070 | 1,070 | 10,400 |
| 2021/07/14 | 1,103 | 1,105 | 1,097 | 1,098 | 4,100 |
| 2021/07/13 | 1,106 | 1,114 | 1,101 | 1,114 | 7,200 |
| 2021/07/12 | 1,106 | 1,109 | 1,087 | 1,109 | 12,000 |
| 2021/07/09 | 1,061 | 1,089 | 1,061 | 1,082 | 17,200 |
| 2021/07/08 | 1,073 | 1,087 | 1,068 | 1,077 | 13,700 |
| 2021/07/07 | 1,104 | 1,104 | 1,075 | 1,077 | 13,400 |
| 2021/07/06 | 1,115 | 1,115 | 1,104 | 1,108 | 3,200 |
| 2021/07/05 | 1,120 | 1,120 | 1,104 | 1,104 | 7,900 |
| 2021/07/02 | 1,108 | 1,125 | 1,108 | 1,120 | 7,900 |
| 2021/07/01 | 1,136 | 1,136 | 1,108 | 1,108 | 16,500 |
| 2021/06/30 | 1,125 | 1,130 | 1,115 | 1,126 | 15,500 |
| 2021/06/29 | 1,125 | 1,129 | 1,106 | 1,118 | 15,800 |
| 2021/06/28 | 1,125 | 1,125 | 1,113 | 1,114 | 7,800 |
| 2021/06/25 | 1,148 | 1,149 | 1,117 | 1,125 | 14,500 |
| 2021/06/24 | 1,091 | 1,130 | 1,091 | 1,130 | 21,900 |
| 2021/06/23 | 1,088 | 1,099 | 1,078 | 1,099 | 14,400 |
| 2021/06/22 | 1,069 | 1,085 | 1,057 | 1,083 | 19,200 |
| 2021/06/21 | 1,063 | 1,090 | 1,050 | 1,050 | 26,700 |
| 2021/06/18 | 1,080 | 1,083 | 1,066 | 1,072 | 17,300 |
| 2021/06/17 | 1,066 | 1,085 | 1,066 | 1,080 | 11,100 |
| 2021/06/16 | 1,075 | 1,085 | 1,064 | 1,071 | 19,100 |
| 2021/06/15 | 1,074 | 1,092 | 1,070 | 1,079 | 13,200 |
| 2021/06/14 | 1,060 | 1,083 | 1,050 | 1,074 | 18,100 |
| 2021/06/11 | 1,073 | 1,077 | 1,066 | 1,066 | 11,100 |
| 2021/06/10 | 1,065 | 1,077 | 1,062 | 1,067 | 9,200 |
| 2021/06/09 | 1,066 | 1,068 | 1,058 | 1,058 | 2,900 |
| 2021/06/08 | 1,064 | 1,075 | 1,064 | 1,066 | 3,700 |
| 2021/06/07 | 1,078 | 1,078 | 1,064 | 1,064 | 6,200 |
| 2021/06/04 | 1,068 | 1,071 | 1,064 | 1,070 | 3,400 |
| 2021/06/03 | 1,062 | 1,076 | 1,059 | 1,068 | 8,100 |
| 2021/06/02 | 1,067 | 1,070 | 1,047 | 1,062 | 10,300 |
| 2021/06/01 | 1,062 | 1,072 | 1,055 | 1,064 | 11,900 |
| 2021/05/31 | 1,068 | 1,069 | 1,053 | 1,065 | 14,500 |
| 2021/05/28 | 1,041 | 1,065 | 1,038 | 1,065 | 17,700 |
| 2021/05/27 | 1,030 | 1,041 | 1,028 | 1,032 | 11,300 |
| 2021/05/26 | 1,028 | 1,035 | 1,017 | 1,030 | 10,400 |
| 2021/05/25 | 1,023 | 1,038 | 1,023 | 1,032 | 7,200 |
| 2021/05/24 | 1,034 | 1,041 | 1,025 | 1,026 | 7,300 |
| 2021/05/21 | 1,040 | 1,044 | 1,025 | 1,036 | 13,000 |
| 2021/05/20 | 1,014 | 1,045 | 1,014 | 1,045 | 11,600 |
| 2021/05/19 | 1,015 | 1,034 | 1,001 | 1,003 | 16,700 |
| 2021/05/18 | 999 | 1,017 | 984 | 1,017 | 31,300 |
| 2021/05/17 | 1,025 | 1,038 | 985 | 995 | 59,000 |
| 2021/05/14 | 1,094 | 1,107 | 1,007 | 1,025 | 65,700 |
| 2021/05/13 | 1,090 | 1,109 | 1,066 | 1,066 | 29,000 |
| 2021/05/12 | 1,115 | 1,136 | 1,088 | 1,095 | 31,800 |
| 2021/05/11 | 1,134 | 1,134 | 1,113 | 1,117 | 19,400 |
| 2021/05/10 | 1,122 | 1,140 | 1,110 | 1,139 | 23,800 |
| 2021/05/07 | 1,123 | 1,135 | 1,112 | 1,126 | 18,000 |
| 2021/05/06 | 1,127 | 1,136 | 1,110 | 1,126 | 17,500 |
| 2021/04/30 | 1,130 | 1,131 | 1,112 | 1,127 | 18,000 |
| 2021/04/28 | 1,146 | 1,146 | 1,124 | 1,129 | 20,700 |
| 2021/04/27 | 1,147 | 1,155 | 1,128 | 1,152 | 16,100 |
| 2021/04/26 | 1,129 | 1,148 | 1,112 | 1,144 | 17,400 |
| 2021/04/23 | 1,152 | 1,156 | 1,128 | 1,128 | 23,200 |
| 2021/04/22 | 1,170 | 1,182 | 1,152 | 1,152 | 17,400 |
| 2021/04/21 | 1,188 | 1,188 | 1,142 | 1,145 | 31,900 |
| 2021/04/20 | 1,199 | 1,204 | 1,188 | 1,195 | 8,200 |
| 2021/04/19 | 1,215 | 1,225 | 1,197 | 1,205 | 18,400 |
| 2021/04/16 | 1,213 | 1,229 | 1,206 | 1,215 | 22,500 |
| 2021/04/15 | 1,206 | 1,225 | 1,199 | 1,220 | 19,100 |
| 2021/04/14 | 1,203 | 1,223 | 1,200 | 1,213 | 10,900 |
| 2021/04/13 | 1,220 | 1,229 | 1,203 | 1,215 | 15,200 |
| 2021/04/12 | 1,225 | 1,240 | 1,205 | 1,223 | 15,700 |
| 2021/04/09 | 1,175 | 1,235 | 1,175 | 1,230 | 43,300 |
| 2021/04/08 | 1,201 | 1,201 | 1,170 | 1,171 | 43,300 |
| 2021/04/07 | 1,200 | 1,214 | 1,200 | 1,209 | 17,800 |
| 2021/04/06 | 1,224 | 1,226 | 1,199 | 1,204 | 18,400 |
| 2021/04/05 | 1,212 | 1,233 | 1,212 | 1,221 | 10,100 |
| 2021/04/02 | 1,230 | 1,230 | 1,206 | 1,215 | 16,100 |
| 2021/04/01 | 1,247 | 1,247 | 1,213 | 1,224 | 22,700 |
| 2021/03/31 | 1,221 | 1,242 | 1,210 | 1,240 | 40,900 |
| 2021/03/30 | 1,223 | 1,236 | 1,187 | 1,187 | 70,200 |
| 2021/03/29 | 1,298 | 1,310 | 1,242 | 1,257 | 132,400 |
| 2021/03/26 | 1,272 | 1,292 | 1,252 | 1,292 | 68,000 |
| 2021/03/25 | 1,247 | 1,280 | 1,230 | 1,279 | 30,400 |
| 2021/03/24 | 1,275 | 1,293 | 1,244 | 1,247 | 68,500 |
| 2021/03/23 | 1,324 | 1,335 | 1,281 | 1,282 | 32,700 |
| 2021/03/22 | 1,340 | 1,344 | 1,319 | 1,324 | 48,800 |
| 2021/03/19 | 1,350 | 1,352 | 1,317 | 1,343 | 70,000 |
| 2021/03/18 | 1,370 | 1,387 | 1,342 | 1,349 | 82,400 |
| 2021/03/17 | 1,400 | 1,400 | 1,359 | 1,377 | 24,700 |
| 2021/03/16 | 1,357 | 1,400 | 1,357 | 1,400 | 20,000 |
| 2021/03/15 | 1,338 | 1,355 | 1,333 | 1,355 | 21,900 |
| 2021/03/12 | 1,321 | 1,336 | 1,306 | 1,324 | 23,900 |
| 2021/03/11 | 1,255 | 1,292 | 1,255 | 1,291 | 19,800 |
| 2021/03/10 | 1,271 | 1,289 | 1,240 | 1,256 | 24,300 |
| 2021/03/09 | 1,240 | 1,282 | 1,240 | 1,282 | 26,800 |
| 2021/03/08 | 1,244 | 1,267 | 1,236 | 1,250 | 18,100 |
| 2021/03/05 | 1,225 | 1,244 | 1,208 | 1,225 | 23,300 |
| 2021/03/04 | 1,265 | 1,269 | 1,222 | 1,247 | 33,900 |
| 2021/03/03 | 1,263 | 1,300 | 1,263 | 1,289 | 22,200 |
| 2021/03/02 | 1,336 | 1,336 | 1,261 | 1,261 | 43,800 |
| 2021/03/01 | 1,351 | 1,351 | 1,272 | 1,306 | 43,900 |
| 2021/02/26 | 1,382 | 1,410 | 1,371 | 1,373 | 24,500 |
| 2021/02/25 | 1,414 | 1,442 | 1,319 | 1,442 | 96,700 |
| 2021/02/25 | 1 -> 1.20 分割 | ||||
| 2021/02/24 | 1,733 | 1,782 | 1,594 | 1,659 | 53,400 |
| 2021/02/22 | 1,705 | 1,750 | 1,677 | 1,727 | 39,200 |
| 2021/02/19 | 1,759 | 1,759 | 1,665 | 1,670 | 38,500 |
| 2021/02/18 | 1,750 | 1,802 | 1,750 | 1,778 | 54,100 |
| 2021/02/17 | 1,672 | 1,731 | 1,672 | 1,724 | 34,100 |
| 2021/02/16 | 1,641 | 1,672 | 1,593 | 1,663 | 57,400 |
| 2021/02/15 | 1,510 | 1,654 | 1,498 | 1,601 | 43,700 |
| 2021/02/12 | 1,482 | 1,509 | 1,482 | 1,494 | 17,700 |
| 2021/02/10 | 1,455 | 1,471 | 1,451 | 1,467 | 11,300 |
| 2021/02/09 | 1,498 | 1,503 | 1,454 | 1,461 | 34,400 |
| 2021/02/08 | 1,511 | 1,523 | 1,501 | 1,502 | 25,200 |
| 2021/02/05 | 1,513 | 1,528 | 1,499 | 1,509 | 22,600 |
| 2021/02/04 | 1,487 | 1,530 | 1,487 | 1,513 | 31,800 |
| 2021/02/03 | 1,481 | 1,515 | 1,461 | 1,486 | 51,800 |
| 2021/02/02 | 1,428 | 1,481 | 1,357 | 1,481 | 83,300 |
| 2021/02/01 | 1,300 | 1,500 | 1,296 | 1,428 | 219,200 |
| 2021/01/29 | 1,245 | 1,270 | 1,231 | 1,266 | 16,900 |
| 2021/01/28 | 1,216 | 1,232 | 1,209 | 1,232 | 11,200 |
| 2021/01/27 | 1,239 | 1,249 | 1,223 | 1,227 | 8,300 |
| 2021/01/26 | 1,210 | 1,227 | 1,210 | 1,226 | 8,700 |
| 2021/01/25 | 1,192 | 1,210 | 1,185 | 1,210 | 14,400 |
| 2021/01/22 | 1,190 | 1,203 | 1,180 | 1,180 | 14,500 |
| 2021/01/21 | 1,172 | 1,196 | 1,172 | 1,196 | 4,000 |
| 2021/01/20 | 1,168 | 1,175 | 1,168 | 1,172 | 3,100 |
| 2021/01/19 | 1,166 | 1,179 | 1,163 | 1,173 | 9,600 |
| 2021/01/18 | 1,181 | 1,187 | 1,158 | 1,166 | 9,800 |
| 2021/01/15 | 1,193 | 1,198 | 1,181 | 1,186 | 8,800 |
| 2021/01/14 | 1,201 | 1,205 | 1,190 | 1,194 | 4,800 |
| 2021/01/13 | 1,199 | 1,199 | 1,192 | 1,195 | 3,500 |
| 2021/01/12 | 1,193 | 1,202 | 1,184 | 1,191 | 5,900 |
| 2021/01/08 | 1,200 | 1,207 | 1,191 | 1,195 | 13,600 |
| 2021/01/07 | 1,196 | 1,203 | 1,196 | 1,203 | 5,300 |
| 2021/01/06 | 1,192 | 1,200 | 1,192 | 1,200 | 6,200 |
| 2021/01/05 | 1,187 | 1,197 | 1,176 | 1,197 | 7,600 |
| 2021/01/04 | 1,209 | 1,209 | 1,170 | 1,199 | 17,100 |