ハイアス・アンド・カンパニー(6192)の株価時系列情報
ハイアス・アンド・カンパニー(6192)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 |
---|---|---|---|---|---|
2016/12/30 | 1,140 | 1,182 | 1,140 | 1,172 | 13,200 |
2016/12/29 | 1,107 | 1,160 | 1,082 | 1,140 | 21,300 |
2016/12/28 | 1,173 | 1,199 | 1,100 | 1,115 | 28,100 |
2016/12/27 | 1,200 | 1,246 | 1,153 | 1,173 | 31,700 |
2016/12/26 | 1,118 | 1,260 | 1,111 | 1,238 | 62,600 |
2016/12/22 | 1,140 | 1,140 | 1,051 | 1,091 | 31,100 |
2016/12/21 | 1,026 | 1,169 | 1,026 | 1,140 | 75,800 |
2016/12/20 | 1,018 | 1,044 | 1,015 | 1,026 | 17,800 |
2016/12/19 | 1,021 | 1,038 | 1,012 | 1,026 | 12,500 |
2016/12/16 | 1,025 | 1,049 | 1,010 | 1,020 | 23,100 |
2016/12/15 | 1,050 | 1,050 | 1,012 | 1,035 | 32,000 |
2016/12/14 | 1,028 | 1,068 | 1,024 | 1,065 | 20,800 |
2016/12/13 | 1,037 | 1,049 | 1,020 | 1,028 | 9,800 |
2016/12/12 | 1,028 | 1,057 | 1,028 | 1,040 | 23,600 |
2016/12/09 | 1,014 | 1,029 | 1,014 | 1,028 | 6,500 |
2016/12/08 | 1,009 | 1,036 | 1,009 | 1,024 | 13,400 |
2016/12/07 | 1,001 | 1,015 | 1,001 | 1,015 | 7,700 |
2016/12/06 | 1,008 | 1,020 | 1,008 | 1,019 | 6,000 |
2016/12/05 | 1,003 | 1,024 | 1,003 | 1,011 | 3,500 |
2016/12/02 | 1,020 | 1,029 | 1,013 | 1,013 | 5,200 |
2016/12/01 | 1,010 | 1,028 | 1,010 | 1,020 | 9,400 |
2016/11/30 | 1,015 | 1,021 | 1,006 | 1,016 | 4,900 |
2016/11/29 | 1,019 | 1,020 | 1,010 | 1,012 | 2,700 |
2016/11/28 | 1,020 | 1,020 | 1,008 | 1,011 | 3,200 |
2016/11/25 | 1,015 | 1,022 | 1,005 | 1,014 | 9,800 |
2016/11/24 | 1,020 | 1,023 | 1,013 | 1,017 | 11,900 |
2016/11/22 | 1,013 | 1,025 | 1,011 | 1,019 | 4,400 |
2016/11/21 | 1,006 | 1,026 | 1,006 | 1,018 | 7,000 |
2016/11/18 | 1,017 | 1,023 | 1,002 | 1,005 | 6,000 |
2016/11/17 | 1,007 | 1,013 | 1,007 | 1,007 | 1,100 |
2016/11/16 | 998 | 1,012 | 998 | 1,007 | 3,900 |
2016/11/15 | 1,016 | 1,016 | 1,002 | 1,005 | 800 |
2016/11/14 | 1,001 | 1,011 | 1,001 | 1,005 | 1,500 |
2016/11/11 | 1,005 | 1,016 | 1,005 | 1,016 | 3,200 |
2016/11/10 | 1,030 | 1,030 | 1,000 | 1,005 | 9,800 |
2016/11/09 | 1,004 | 1,006 | 962 | 997 | 13,500 |
2016/11/08 | 1,020 | 1,027 | 1,018 | 1,019 | 4,500 |
2016/11/07 | 1,013 | 1,036 | 1,011 | 1,018 | 4,800 |
2016/11/04 | 1,008 | 1,030 | 1,007 | 1,019 | 6,200 |
2016/11/02 | 1,032 | 1,038 | 1,012 | 1,026 | 5,400 |
2016/11/01 | 1,064 | 1,064 | 1,049 | 1,050 | 3,200 |
2016/10/31 | 1,064 | 1,065 | 1,053 | 1,053 | 5,700 |
2016/10/28 | 1,063 | 1,064 | 1,047 | 1,064 | 3,000 |
2016/10/27 | 1,066 | 1,070 | 1,052 | 1,062 | 14,000 |
2016/10/26 | 1,025 | 1,049 | 1,024 | 1,048 | 9,200 |
2016/10/25 | 1,010 | 1,021 | 1,010 | 1,020 | 7,300 |
2016/10/24 | 1,012 | 1,020 | 1,009 | 1,009 | 5,300 |
2016/10/21 | 1,021 | 1,024 | 1,002 | 1,009 | 12,400 |
2016/10/20 | 1,022 | 1,027 | 1,018 | 1,027 | 9,400 |
2016/10/19 | 1,026 | 1,030 | 1,022 | 1,025 | 6,800 |
2016/10/18 | 1,025 | 1,030 | 1,022 | 1,030 | 4,000 |
2016/10/17 | 1,022 | 1,030 | 1,022 | 1,023 | 4,300 |
2016/10/14 | 1,028 | 1,032 | 1,020 | 1,031 | 8,000 |
2016/10/13 | 1,040 | 1,040 | 1,022 | 1,028 | 4,500 |
2016/10/12 | 1,025 | 1,040 | 1,022 | 1,040 | 3,700 |
2016/10/11 | 1,055 | 1,055 | 1,022 | 1,037 | 6,400 |
2016/10/07 | 1,061 | 1,074 | 1,026 | 1,055 | 10,500 |
2016/10/06 | 1,095 | 1,095 | 1,058 | 1,061 | 11,600 |
2016/10/05 | 1,055 | 1,089 | 1,055 | 1,088 | 8,200 |
2016/10/04 | 1,050 | 1,065 | 1,050 | 1,064 | 5,100 |
2016/10/03 | 1,033 | 1,069 | 1,031 | 1,050 | 22,400 |
2016/09/30 | 1,031 | 1,038 | 1,018 | 1,033 | 5,300 |
2016/09/29 | 1,044 | 1,046 | 1,011 | 1,031 | 14,700 |
2016/09/28 | 1,058 | 1,061 | 1,045 | 1,055 | 11,000 |
2016/09/27 | 1,050 | 1,069 | 1,047 | 1,049 | 11,300 |
2016/09/26 | 1,059 | 1,071 | 1,045 | 1,052 | 13,300 |
2016/09/23 | 1,049 | 1,060 | 1,026 | 1,044 | 22,300 |
2016/09/21 | 1,010 | 1,024 | 992 | 1,024 | 35,400 |
2016/09/20 | 1,000 | 1,036 | 1,000 | 1,009 | 31,700 |
2016/09/16 | 1,023 | 1,040 | 970 | 1,013 | 134,700 |
2016/09/15 | 1,158 | 1,167 | 1,092 | 1,113 | 154,900 |
2016/09/14 | 1,415 | 1,430 | 1,384 | 1,384 | 19,600 |
2016/09/13 | 1,361 | 1,394 | 1,361 | 1,392 | 8,300 |
2016/09/12 | 1,365 | 1,381 | 1,351 | 1,358 | 10,300 |
2016/09/09 | 1,360 | 1,395 | 1,351 | 1,395 | 11,200 |
2016/09/08 | 1,345 | 1,349 | 1,320 | 1,348 | 4,600 |
2016/09/07 | 1,321 | 1,349 | 1,313 | 1,345 | 6,400 |
2016/09/06 | 1,288 | 1,344 | 1,277 | 1,335 | 8,200 |
2016/09/05 | 1,324 | 1,357 | 1,278 | 1,278 | 31,900 |
2016/09/02 | 1,307 | 1,321 | 1,307 | 1,321 | 3,400 |
2016/09/01 | 1,340 | 1,347 | 1,306 | 1,312 | 2,300 |
2016/08/31 | 1,313 | 1,338 | 1,300 | 1,330 | 4,400 |
2016/08/30 | 1,350 | 1,350 | 1,306 | 1,309 | 2,800 |
2016/08/29 | 1,356 | 1,362 | 1,326 | 1,326 | 7,200 |
2016/08/26 | 1,385 | 1,385 | 1,316 | 1,349 | 4,600 |
2016/08/25 | 1,323 | 1,380 | 1,323 | 1,380 | 7,000 |
2016/08/24 | 1,306 | 1,319 | 1,299 | 1,319 | 2,000 |
2016/08/23 | 1,272 | 1,324 | 1,268 | 1,324 | 7,200 |
2016/08/22 | 1,303 | 1,303 | 1,270 | 1,285 | 9,900 |
2016/08/19 | 1,341 | 1,346 | 1,302 | 1,316 | 9,100 |
2016/08/18 | 1,355 | 1,369 | 1,330 | 1,369 | 6,200 |
2016/08/17 | 1,381 | 1,405 | 1,350 | 1,358 | 8,900 |
2016/08/16 | 1,434 | 1,439 | 1,375 | 1,390 | 14,400 |
2016/08/15 | 1,326 | 1,448 | 1,326 | 1,434 | 38,100 |
2016/08/12 | 1,400 | 1,400 | 1,325 | 1,326 | 18,100 |
2016/08/10 | 1,400 | 1,401 | 1,340 | 1,380 | 22,100 |
2016/08/09 | 1,400 | 1,433 | 1,380 | 1,430 | 67,100 |
2016/08/08 | 1,387 | 1,387 | 1,312 | 1,349 | 61,800 |
2016/08/05 | 1,154 | 1,207 | 1,140 | 1,207 | 12,500 |
2016/08/04 | 1,152 | 1,152 | 1,130 | 1,133 | 3,500 |
2016/08/03 | 1,138 | 1,155 | 1,126 | 1,152 | 4,500 |
2016/08/02 | 1,186 | 1,186 | 1,140 | 1,142 | 4,400 |
2016/08/01 | 1,150 | 1,176 | 1,141 | 1,174 | 6,800 |
2016/07/29 | 1,137 | 1,138 | 1,125 | 1,135 | 4,300 |
2016/07/28 | 1,141 | 1,173 | 1,135 | 1,137 | 12,700 |
2016/07/27 | 1,150 | 1,180 | 1,150 | 1,171 | 26,200 |
2016/07/26 | 1,162 | 1,162 | 1,130 | 1,140 | 3,900 |
2016/07/25 | 1,165 | 1,165 | 1,138 | 1,165 | 3,900 |
2016/07/22 | 1,160 | 1,161 | 1,135 | 1,150 | 13,300 |
2016/07/21 | 1,179 | 1,179 | 1,157 | 1,164 | 3,700 |
2016/07/20 | 1,181 | 1,181 | 1,151 | 1,158 | 6,600 |
2016/07/19 | 1,115 | 1,150 | 1,115 | 1,133 | 9,400 |
2016/07/15 | 1,211 | 1,211 | 1,100 | 1,133 | 16,200 |
2016/07/14 | 1,202 | 1,202 | 1,178 | 1,181 | 5,300 |
2016/07/13 | 1,220 | 1,230 | 1,202 | 1,205 | 7,900 |
2016/07/12 | 1,176 | 1,242 | 1,176 | 1,235 | 10,200 |
2016/07/11 | 1,210 | 1,210 | 1,160 | 1,197 | 8,800 |
2016/07/08 | 1,211 | 1,222 | 1,161 | 1,194 | 6,300 |
2016/07/07 | 1,240 | 1,251 | 1,217 | 1,222 | 3,900 |
2016/07/06 | 1,255 | 1,270 | 1,220 | 1,256 | 9,000 |
2016/07/05 | 1,313 | 1,320 | 1,260 | 1,265 | 10,900 |
2016/07/04 | 1,253 | 1,329 | 1,253 | 1,309 | 12,800 |
2016/07/01 | 1,258 | 1,270 | 1,249 | 1,259 | 7,600 |
2016/06/30 | 1,252 | 1,300 | 1,233 | 1,238 | 22,200 |
2016/06/29 | 1,296 | 1,296 | 1,207 | 1,247 | 24,500 |
2016/06/28 | 1,142 | 1,215 | 1,121 | 1,206 | 20,500 |
2016/06/27 | 1,241 | 1,268 | 1,162 | 1,202 | 27,500 |
2016/06/24 | 1,310 | 1,335 | 993 | 1,091 | 60,100 |
2016/06/23 | 1,301 | 1,315 | 1,252 | 1,290 | 30,800 |
2016/06/22 | 1,357 | 1,367 | 1,325 | 1,342 | 18,700 |
2016/06/21 | 1,357 | 1,406 | 1,327 | 1,403 | 21,100 |
2016/06/20 | 1,290 | 1,347 | 1,290 | 1,327 | 20,600 |
2016/06/17 | 1,340 | 1,421 | 1,245 | 1,286 | 44,900 |
2016/06/16 | 1,510 | 1,520 | 1,303 | 1,325 | 72,200 |
2016/06/15 | 1,635 | 1,635 | 1,506 | 1,549 | 103,800 |
2016/06/14 | 1,755 | 1,810 | 1,501 | 1,755 | 68,600 |
2016/06/13 | 1,754 | 1,812 | 1,754 | 1,760 | 24,000 |
2016/06/10 | 1,844 | 1,844 | 1,751 | 1,820 | 32,300 |
2016/06/09 | 1,849 | 1,849 | 1,781 | 1,820 | 64,100 |
2016/06/08 | 1,702 | 1,798 | 1,640 | 1,745 | 44,300 |
2016/06/07 | 1,900 | 1,917 | 1,700 | 1,701 | 126,300 |
2016/06/06 | 1,665 | 1,920 | 1,620 | 1,884 | 214,500 |
2016/06/03 | 1,553 | 1,673 | 1,553 | 1,673 | 46,500 |
2016/06/02 | 1,548 | 1,569 | 1,530 | 1,565 | 18,900 |
2016/06/01 | 1,531 | 1,585 | 1,522 | 1,573 | 21,400 |
2016/05/31 | 1,525 | 1,539 | 1,511 | 1,531 | 15,400 |
2016/05/30 | 1,495 | 1,538 | 1,466 | 1,520 | 23,900 |
2016/05/27 | 1,595 | 1,595 | 1,470 | 1,495 | 69,200 |
2016/05/26 | 1,529 | 1,629 | 1,500 | 1,610 | 138,100 |
2016/05/25 | 1,499 | 1,506 | 1,438 | 1,440 | 38,300 |
2016/05/24 | 1,414 | 1,480 | 1,411 | 1,469 | 26,900 |
2016/05/23 | 1,479 | 1,480 | 1,370 | 1,411 | 54,600 |
2016/05/20 | 1,498 | 1,520 | 1,451 | 1,479 | 31,800 |
2016/05/19 | 1,519 | 1,540 | 1,477 | 1,496 | 20,500 |
2016/05/18 | 1,611 | 1,611 | 1,516 | 1,516 | 36,900 |
2016/05/17 | 1,641 | 1,643 | 1,581 | 1,612 | 32,800 |
2016/05/16 | 1,651 | 1,750 | 1,645 | 1,645 | 40,000 |
2016/05/13 | 1,642 | 1,678 | 1,636 | 1,636 | 19,800 |
2016/05/12 | 1,681 | 1,681 | 1,647 | 1,650 | 18,800 |
2016/05/11 | 1,750 | 1,750 | 1,664 | 1,699 | 33,200 |
2016/05/10 | 1,782 | 1,800 | 1,731 | 1,736 | 27,300 |
2016/05/09 | 1,860 | 1,875 | 1,730 | 1,820 | 62,100 |
2016/05/06 | 1,678 | 1,869 | 1,630 | 1,832 | 164,200 |
2016/05/02 | 1,551 | 1,636 | 1,551 | 1,616 | 16,800 |
2016/04/28 | 1,612 | 1,634 | 1,521 | 1,599 | 27,600 |
2016/04/27 | 1,656 | 1,667 | 1,561 | 1,620 | 22,000 |
2016/04/26 | 1,694 | 1,700 | 1,531 | 1,616 | 47,500 |
2016/04/25 | 1,690 | 1,709 | 1,655 | 1,656 | 40,700 |
2016/04/22 | 1,676 | 1,686 | 1,631 | 1,672 | 48,400 |
2016/04/21 | 1,640 | 1,710 | 1,630 | 1,697 | 87,100 |
2016/04/20 | 1,760 | 1,785 | 1,620 | 1,637 | 167,600 |
2016/04/19 | 2,059 | 2,087 | 1,724 | 1,750 | 529,600 |
2016/04/18 | 1,575 | 2,015 | 1,467 | 2,015 | 570,300 |
2016/04/15 | 1,737 | 1,811 | 1,607 | 1,615 | 205,000 |
2016/04/14 | 1,670 | 1,780 | 1,620 | 1,697 | 196,600 |
2016/04/13 | 1,650 | 1,759 | 1,632 | 1,648 | 135,000 |
2016/04/12 | 1,666 | 1,793 | 1,652 | 1,686 | 232,200 |
2016/04/11 | 1,892 | 1,922 | 1,684 | 1,692 | 331,800 |
2016/04/08 | 1,939 | 2,122 | 1,848 | 1,901 | 905,300 |
2016/04/07 | 2,100 | 2,179 | 1,830 | 1,899 | 938,400 |
2016/04/06 | 2,750 | 2,829 | 2,250 | 2,250 | 964,800 |