ハイレックスコーポレーション(7279)の株価時系列情報
ハイレックスコーポレーション(7279)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 |
---|---|---|---|---|---|
1983/12/28 | 765 | 805 | 765 | 779 | 158,000 |
1983/12/27 | 764 | 764 | 750 | 760 | 54,000 |
1983/12/26 | 740 | 775 | 740 | 750 | 134,000 |
1983/12/24 | 712 | 725 | 712 | 725 | 35,000 |
1983/12/23 | 729 | 729 | 712 | 712 | 23,000 |
1983/12/22 | 745 | 750 | 725 | 725 | 49,000 |
1983/12/21 | 718 | 749 | 718 | 731 | 73,000 |
1983/12/20 | 729 | 730 | 710 | 710 | 65,000 |
1983/12/19 | 694 | 729 | 694 | 705 | 74,000 |
1983/12/17 | 740 | 750 | 725 | 730 | 224,000 |
1983/12/16 | 688 | 730 | 688 | 725 | 212,000 |
1983/12/15 | 677 | 688 | 670 | 682 | 71,000 |
1983/12/14 | 685 | 685 | 680 | 681 | 23,000 |
1983/12/13 | 692 | 692 | 681 | 685 | 99,000 |
1983/12/12 | 685 | 692 | 685 | 690 | 66,000 |
1983/12/09 | 680 | 695 | 665 | 690 | 60,000 |
1983/12/08 | 672 | 675 | 665 | 675 | 25,000 |
1983/12/07 | 672 | 690 | 672 | 680 | 100,000 |
1983/12/06 | 685 | 690 | 670 | 670 | 107,000 |
1983/12/05 | 705 | 710 | 675 | 680 | 112,000 |
1983/12/03 | 650 | 705 | 649 | 700 | 141,000 |
1983/12/02 | 624 | 640 | 624 | 640 | 44,000 |
1983/12/01 | 619 | 624 | 615 | 615 | 29,000 |
1983/11/30 | 606 | 620 | 606 | 620 | 27,000 |
1983/11/29 | 610 | 610 | 605 | 605 | 13,000 |
1983/11/28 | 615 | 615 | 615 | 615 | 24,000 |
1983/11/26 | 620 | 622 | 615 | 622 | 36,000 |
1983/11/25 | 625 | 628 | 625 | 628 | 8,000 |
1983/11/24 | 625 | 627 | 621 | 625 | 11,000 |
1983/11/22 | 613 | 628 | 613 | 628 | 5,000 |
1983/11/21 | 630 | 630 | 613 | 620 | 6,000 |
1983/11/19 | 630 | 630 | 630 | 630 | 14,000 |
1983/11/18 | 613 | 613 | 610 | 613 | 7,000 |
1983/11/17 | 610 | 611 | 610 | 611 | 3,000 |
1983/11/16 | 606 | 610 | 606 | 609 | 13,000 |
1983/11/15 | 615 | 620 | 615 | 620 | 4,000 |
1983/11/14 | 611 | 611 | 611 | 611 | 1,000 |
1983/11/11 | 610 | 610 | 610 | 610 | 8,000 |
1983/11/10 | 610 | 610 | 610 | 610 | 7,000 |
1983/11/09 | 610 | 610 | 605 | 605 | 12,000 |
1983/11/08 | 620 | 620 | 620 | 620 | 2,000 |
1983/11/07 | 620 | 620 | 620 | 620 | 4,000 |
1983/11/05 | 620 | 620 | 620 | 620 | 2,000 |
1983/11/04 | 650 | 650 | 635 | 635 | 17,000 |
1983/11/02 | 660 | 663 | 650 | 650 | 38,000 |
1983/11/01 | 621 | 650 | 621 | 650 | 37,000 |
1983/10/31 | 620 | 621 | 620 | 621 | 16,000 |
1983/10/29 | 620 | 624 | 620 | 620 | 33,000 |
1983/10/28 | 595 | 620 | 595 | 620 | 31,000 |
1983/10/27 | 620 | 620 | 620 | 620 | 4,000 |
1983/10/26 | 619 | 620 | 610 | 610 | 10,000 |
1983/10/25 | 620 | 620 | 619 | 620 | 11,000 |
1983/10/24 | 620 | 620 | 618 | 620 | 4,000 |
1983/10/22 | 630 | 630 | 620 | 620 | 6,000 |
1983/10/21 | 630 | 630 | 630 | 630 | 5,000 |
1983/10/20 | 620 | 621 | 620 | 620 | 5,000 |
1983/10/19 | 621 | 621 | 618 | 618 | 21,000 |
1983/10/18 | 630 | 630 | 621 | 621 | 31,000 |
1983/10/17 | 635 | 635 | 630 | 630 | 7,000 |
1983/10/15 | 630 | 631 | 625 | 625 | 23,000 |
1983/10/14 | 631 | 631 | 630 | 630 | 26,000 |
1983/10/13 | 630 | 640 | 630 | 630 | 59,000 |
1983/10/12 | 625 | 625 | 622 | 622 | 44,000 |
1983/10/11 | 631 | 631 | 625 | 625 | 9,000 |
1983/10/07 | 640 | 640 | 631 | 639 | 11,000 |
1983/10/06 | 620 | 640 | 620 | 640 | 22,000 |
1983/10/05 | 630 | 630 | 622 | 624 | 15,000 |
1983/10/04 | 617 | 620 | 617 | 620 | 2,000 |
1983/10/03 | 630 | 649 | 610 | 610 | 14,000 |
1983/10/01 | 614 | 616 | 614 | 616 | 18,000 |
1983/09/30 | 620 | 620 | 610 | 620 | 11,000 |
1983/09/29 | 610 | 610 | 606 | 606 | 7,000 |
1983/09/28 | 608 | 610 | 605 | 610 | 14,000 |
1983/09/27 | 620 | 620 | 620 | 620 | 6,000 |
1983/09/26 | 619 | 620 | 605 | 620 | 19,000 |
1983/09/24 | 611 | 611 | 610 | 610 | 6,000 |
1983/09/22 | 600 | 610 | 600 | 605 | 15,000 |
1983/09/21 | 600 | 610 | 598 | 601 | 20,000 |
1983/09/20 | 600 | 610 | 600 | 600 | 9,000 |
1983/09/19 | 630 | 630 | 610 | 610 | 7,000 |
1983/09/17 | 620 | 630 | 620 | 630 | 25,000 |
1983/09/16 | 632 | 632 | 625 | 630 | 7,000 |
1983/09/14 | 630 | 634 | 630 | 634 | 28,000 |
1983/09/13 | 630 | 630 | 630 | 630 | 10,000 |
1983/09/12 | 635 | 635 | 630 | 630 | 7,000 |
1983/09/09 | 634 | 634 | 630 | 634 | 8,000 |
1983/09/08 | 636 | 637 | 630 | 630 | 14,000 |
1983/09/07 | 651 | 655 | 641 | 641 | 46,000 |
1983/09/06 | 655 | 655 | 651 | 652 | 88,000 |
1983/09/05 | 650 | 662 | 645 | 655 | 48,000 |
1983/09/03 | 650 | 650 | 648 | 648 | 46,000 |
1983/09/02 | 665 | 668 | 630 | 630 | 121,000 |
1983/09/01 | 630 | 670 | 621 | 670 | 102,000 |
1983/08/31 | 615 | 621 | 600 | 600 | 21,000 |
1983/08/30 | 621 | 625 | 615 | 620 | 40,000 |
1983/08/29 | 622 | 622 | 620 | 620 | 36,000 |
1983/08/27 | 622 | 622 | 615 | 615 | 18,000 |
1983/08/26 | 628 | 630 | 615 | 620 | 22,000 |
1983/08/25 | 628 | 629 | 628 | 629 | 6,000 |
1983/08/24 | 628 | 639 | 625 | 630 | 17,000 |
1983/08/23 | 641 | 645 | 638 | 638 | 21,000 |
1983/08/22 | 650 | 650 | 640 | 641 | 13,000 |
1983/08/20 | 650 | 650 | 640 | 646 | 20,000 |
1983/08/19 | 668 | 669 | 655 | 660 | 105,000 |
1983/08/18 | 664 | 667 | 655 | 660 | 152,000 |
1983/08/17 | 648 | 664 | 647 | 655 | 155,000 |
1983/08/16 | 638 | 645 | 638 | 638 | 43,000 |
1983/08/15 | 638 | 640 | 630 | 639 | 34,000 |
1983/08/12 | 650 | 650 | 633 | 633 | 101,000 |
1983/08/11 | 638 | 647 | 631 | 647 | 198,000 |
1983/08/10 | 605 | 645 | 605 | 640 | 217,000 |
1983/08/09 | 600 | 600 | 591 | 600 | 18,000 |
1983/08/08 | 580 | 590 | 580 | 580 | 8,000 |
1983/08/06 | 590 | 595 | 580 | 580 | 5,000 |
1983/08/05 | 577 | 590 | 577 | 590 | 23,000 |
1983/08/04 | 575 | 576 | 575 | 575 | 11,000 |
1983/08/03 | 575 | 594 | 575 | 575 | 13,000 |
1983/08/02 | 590 | 595 | 590 | 595 | 11,000 |
1983/08/01 | 595 | 610 | 582 | 600 | 13,000 |
1983/07/30 | 600 | 600 | 598 | 598 | 7,000 |
1983/07/29 | 620 | 620 | 600 | 617 | 27,000 |
1983/07/28 | 600 | 620 | 595 | 620 | 67,000 |
1983/07/27 | 590 | 605 | 590 | 600 | 74,000 |
1983/07/26 | 575 | 600 | 575 | 586 | 31,000 |
1983/07/25 | 595 | 595 | 590 | 595 | 8,000 |
1983/07/23 | 610 | 610 | 595 | 595 | 12,000 |
1983/07/22 | 619 | 619 | 610 | 610 | 110,000 |
1983/07/21 | 625 | 625 | 615 | 620 | 65,000 |
1983/07/20 | 610 | 624 | 610 | 618 | 97,000 |
1983/07/19 | 620 | 625 | 610 | 610 | 71,000 |
1983/07/18 | 630 | 630 | 601 | 625 | 102,000 |
1983/07/15 | 590 | 607 | 586 | 607 | 98,000 |
1983/07/14 | 590 | 607 | 571 | 590 | 82,000 |
1983/07/13 | 590 | 593 | 580 | 590 | 50,000 |
1983/07/12 | 592 | 603 | 582 | 585 | 107,000 |
1983/07/11 | 600 | 600 | 580 | 592 | 63,000 |
1983/07/09 | 605 | 613 | 596 | 600 | 88,000 |
1983/07/08 | 603 | 630 | 603 | 610 | 204,000 |
1983/07/07 | 595 | 614 | 590 | 605 | 407,000 |
1983/07/06 | 565 | 597 | 565 | 585 | 430,000 |
1983/07/05 | 562 | 565 | 552 | 560 | 123,000 |
1983/07/04 | 542 | 560 | 542 | 552 | 105,000 |
1983/07/02 | 565 | 565 | 542 | 542 | 172,000 |
1983/07/01 | 526 | 570 | 520 | 570 | 276,000 |
1983/06/30 | 480 | 500 | 480 | 496 | 64,000 |
1983/06/29 | 470 | 480 | 467 | 480 | 17,000 |
1983/06/28 | 470 | 470 | 465 | 465 | 9,000 |
1983/06/27 | 470 | 470 | 468 | 470 | 5,000 |
1983/06/25 | 480 | 480 | 479 | 479 | 6,000 |
1983/06/24 | 475 | 480 | 475 | 480 | 16,000 |
1983/06/23 | 480 | 480 | 479 | 479 | 34,000 |
1983/06/22 | 481 | 481 | 479 | 479 | 24,000 |
1983/06/21 | 480 | 481 | 479 | 481 | 47,000 |
1983/06/20 | 480 | 480 | 477 | 480 | 6,000 |
1983/06/17 | 480 | 485 | 472 | 475 | 42,000 |
1983/06/16 | 472 | 480 | 465 | 475 | 43,000 |
1983/06/15 | 500 | 500 | 470 | 471 | 24,000 |
1983/06/14 | 511 | 511 | 500 | 501 | 50,000 |
1983/06/13 | 501 | 520 | 501 | 512 | 93,000 |
1983/06/11 | 481 | 495 | 481 | 495 | 64,000 |
1983/06/10 | 481 | 485 | 475 | 480 | 26,000 |
1983/06/08 | 470 | 470 | 470 | 470 | 1,000 |
1983/06/07 | 490 | 490 | 477 | 477 | 2,000 |
1983/06/06 | 510 | 510 | 490 | 490 | 25,000 |
1983/06/04 | 480 | 480 | 480 | 480 | 7,000 |
1983/06/03 | 452 | 461 | 452 | 460 | 15,000 |
1983/06/02 | 450 | 450 | 450 | 450 | 22,000 |
1983/06/01 | 455 | 455 | 445 | 451 | 40,000 |
1983/05/31 | 465 | 465 | 451 | 451 | 20,000 |
1983/05/30 | 460 | 465 | 460 | 465 | 3,000 |
1983/05/28 | 480 | 480 | 460 | 460 | 6,000 |
1983/05/27 | 460 | 460 | 460 | 460 | 1,000 |
1983/05/26 | 465 | 465 | 455 | 455 | 7,000 |
1983/05/25 | 465 | 465 | 455 | 457 | 15,000 |
1983/05/24 | 460 | 465 | 460 | 465 | 4,000 |
1983/05/23 | 463 | 463 | 455 | 460 | 14,000 |
1983/05/19 | 509 | 510 | 495 | 495 | 19,000 |
1983/05/18 | 460 | 510 | 455 | 510 | 40,000 |
1983/05/17 | 447 | 450 | 445 | 449 | 29,000 |
1983/05/16 | 451 | 451 | 443 | 443 | 21,000 |
1983/05/14 | 453 | 453 | 453 | 453 | 15,000 |
1983/05/13 | 455 | 455 | 453 | 453 | 8,000 |
1983/05/12 | 455 | 457 | 451 | 455 | 23,000 |
1983/05/11 | 461 | 461 | 451 | 459 | 33,000 |
1983/05/10 | 469 | 470 | 461 | 461 | 29,000 |
1983/05/09 | 481 | 481 | 458 | 472 | 22,000 |
1983/05/07 | 480 | 480 | 480 | 480 | 2,000 |
1983/05/06 | 493 | 493 | 470 | 470 | 17,000 |
1983/05/04 | 490 | 497 | 490 | 490 | 21,000 |
1983/05/02 | 491 | 493 | 491 | 493 | 17,000 |
1983/04/28 | 492 | 492 | 491 | 491 | 2,000 |
1983/04/27 | 491 | 495 | 491 | 495 | 18,000 |
1983/04/26 | 491 | 500 | 486 | 495 | 21,000 |
1983/04/25 | 490 | 491 | 490 | 491 | 4,000 |
1983/04/23 | 500 | 500 | 490 | 490 | 15,000 |
1983/04/22 | 515 | 515 | 503 | 510 | 30,000 |
1983/04/21 | 530 | 530 | 515 | 515 | 10,000 |
1983/04/20 | 516 | 525 | 510 | 510 | 8,000 |
1983/04/19 | 520 | 520 | 500 | 500 | 14,000 |
1983/04/18 | 560 | 560 | 525 | 525 | 20,000 |
1983/04/15 | 560 | 565 | 550 | 550 | 54,000 |
1983/04/14 | 550 | 565 | 545 | 557 | 94,000 |
1983/04/13 | 534 | 549 | 534 | 540 | 49,000 |
1983/04/12 | 520 | 540 | 520 | 540 | 8,000 |
1983/04/11 | 565 | 565 | 530 | 545 | 42,000 |
1983/04/09 | 567 | 567 | 555 | 560 | 97,000 |
1983/04/08 | 550 | 575 | 550 | 563 | 433,000 |
1983/04/07 | 512 | 544 | 512 | 544 | 255,000 |
1983/04/06 | 525 | 529 | 514 | 520 | 54,000 |
1983/04/05 | 530 | 530 | 513 | 529 | 102,000 |
1983/04/04 | 502 | 520 | 498 | 520 | 103,000 |
1983/04/02 | 505 | 505 | 485 | 489 | 43,000 |
1983/04/01 | 540 | 540 | 505 | 505 | 202,000 |
1983/03/31 | 530 | 555 | 512 | 540 | 739,000 |
1983/03/30 | 423 | 500 | 423 | 500 | 685,000 |
1983/03/29 | 430 | 430 | 415 | 420 | 18,000 |
1983/03/28 | 410 | 410 | 410 | 410 | 6,000 |
1983/03/26 | 400 | 403 | 400 | 403 | 2,000 |
1983/03/25 | 395 | 400 | 395 | 400 | 6,000 |
1983/03/24 | 397 | 397 | 390 | 390 | 3,000 |
1983/03/23 | 400 | 400 | 400 | 400 | 6,000 |
1983/03/22 | 385 | 395 | 385 | 390 | 158,000 |
1983/03/18 | 390 | 390 | 380 | 385 | 27,000 |
1983/03/17 | 383 | 395 | 383 | 395 | 4,000 |
1983/03/16 | 378 | 378 | 378 | 378 | 1,000 |
1983/03/15 | 370 | 370 | 370 | 370 | 2,000 |
1983/03/12 | 385 | 385 | 385 | 385 | 2,000 |
1983/03/11 | 391 | 391 | 387 | 387 | 2,000 |
1983/03/10 | 396 | 396 | 396 | 396 | 2,000 |
1983/03/08 | 400 | 400 | 400 | 400 | 1,000 |
1983/03/07 | 400 | 400 | 400 | 400 | 3,000 |
1983/03/05 | 403 | 403 | 400 | 400 | 5,000 |
1983/03/04 | 405 | 405 | 403 | 403 | 9,000 |
1983/03/03 | 410 | 410 | 410 | 410 | 37,000 |
1983/03/01 | 410 | 410 | 410 | 410 | 20,000 |
1983/02/28 | 410 | 411 | 410 | 411 | 4,000 |
1983/02/26 | 410 | 410 | 410 | 410 | 2,000 |
1983/02/25 | 410 | 410 | 410 | 410 | 20,000 |
1983/02/24 | 410 | 410 | 410 | 410 | 42,000 |
1983/02/23 | 410 | 410 | 410 | 410 | 2,000 |
1983/02/22 | 410 | 410 | 410 | 410 | 10,000 |
1983/02/21 | 420 | 420 | 410 | 410 | 11,000 |
1983/02/18 | 419 | 421 | 415 | 421 | 3,000 |
1983/02/17 | 420 | 420 | 415 | 415 | 5,000 |
1983/02/16 | 422 | 422 | 422 | 422 | 15,000 |
1983/02/15 | 420 | 420 | 420 | 420 | 21,000 |
1983/02/14 | 420 | 420 | 418 | 420 | 8,000 |
1983/02/12 | 410 | 414 | 410 | 414 | 6,000 |
1983/02/10 | 415 | 415 | 414 | 414 | 11,000 |
1983/02/09 | 420 | 420 | 420 | 420 | 6,000 |
1983/02/08 | 420 | 421 | 420 | 421 | 31,000 |
1983/02/07 | 422 | 422 | 415 | 420 | 10,000 |
1983/02/04 | 420 | 422 | 420 | 422 | 30,000 |
1983/02/03 | 422 | 422 | 415 | 420 | 10,000 |
1983/02/02 | 420 | 420 | 415 | 415 | 15,000 |
1983/02/01 | 423 | 423 | 420 | 422 | 10,000 |
1983/01/31 | 429 | 429 | 423 | 423 | 3,000 |
1983/01/29 | 423 | 430 | 423 | 427 | 71,000 |
1983/01/28 | 423 | 425 | 423 | 425 | 13,000 |
1983/01/27 | 423 | 425 | 419 | 423 | 10,000 |
1983/01/26 | 425 | 425 | 418 | 423 | 31,000 |
1983/01/25 | 415 | 425 | 415 | 425 | 174,000 |
1983/01/24 | 415 | 418 | 415 | 418 | 4,000 |
1983/01/22 | 415 | 415 | 415 | 415 | 3,000 |
1983/01/21 | 415 | 420 | 415 | 419 | 39,000 |
1983/01/20 | 410 | 415 | 410 | 415 | 72,000 |
1983/01/19 | 405 | 410 | 405 | 410 | 5,000 |
1983/01/18 | 410 | 410 | 410 | 410 | 3,000 |
1983/01/17 | 413 | 415 | 413 | 415 | 7,000 |
1983/01/13 | 420 | 420 | 420 | 420 | 3,000 |
1983/01/12 | 405 | 420 | 402 | 420 | 15,000 |
1983/01/11 | 418 | 419 | 418 | 419 | 3,000 |
1983/01/08 | 410 | 410 | 407 | 407 | 6,000 |
1983/01/07 | 416 | 419 | 410 | 415 | 16,000 |
1983/01/06 | 430 | 430 | 415 | 415 | 18,000 |