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 |
---|---|---|---|---|---|
1984/12/28 | 758 | 790 | 758 | 790 | 8,000 |
1984/12/27 | 765 | 770 | 740 | 760 | 29,000 |
1984/12/26 | 740 | 785 | 740 | 785 | 20,000 |
1984/12/25 | 765 | 765 | 745 | 745 | 30,000 |
1984/12/24 | 740 | 770 | 740 | 765 | 31,000 |
1984/12/22 | 750 | 750 | 750 | 750 | 15,000 |
1984/12/21 | 760 | 765 | 758 | 758 | 85,000 |
1984/12/20 | 750 | 765 | 750 | 765 | 58,000 |
1984/12/19 | 770 | 770 | 755 | 762 | 22,000 |
1984/12/18 | 807 | 807 | 765 | 770 | 17,000 |
1984/12/17 | 815 | 815 | 794 | 795 | 29,000 |
1984/12/15 | 820 | 820 | 810 | 820 | 113,000 |
1984/12/14 | 790 | 820 | 790 | 815 | 230,000 |
1984/12/13 | 790 | 810 | 790 | 795 | 167,000 |
1984/12/12 | 765 | 805 | 760 | 803 | 225,000 |
1984/12/11 | 760 | 760 | 720 | 730 | 56,000 |
1984/12/10 | 776 | 785 | 772 | 774 | 22,000 |
1984/12/07 | 790 | 790 | 775 | 775 | 61,000 |
1984/12/06 | 810 | 815 | 800 | 800 | 66,000 |
1984/12/05 | 802 | 820 | 802 | 820 | 181,000 |
1984/12/04 | 837 | 840 | 800 | 800 | 221,000 |
1984/12/03 | 837 | 850 | 815 | 825 | 514,000 |
1984/12/01 | 885 | 890 | 857 | 857 | 408,000 |
1984/11/30 | 820 | 859 | 820 | 859 | 764,000 |
1984/11/29 | 800 | 829 | 800 | 810 | 276,000 |
1984/11/28 | 785 | 810 | 785 | 795 | 185,000 |
1984/11/27 | 790 | 795 | 780 | 780 | 160,000 |
1984/11/26 | 802 | 805 | 791 | 795 | 81,000 |
1984/11/24 | 820 | 820 | 800 | 810 | 80,000 |
1984/11/22 | 840 | 847 | 809 | 820 | 516,000 |
1984/11/21 | 765 | 835 | 765 | 820 | 1,736,000 |
1984/11/20 | 745 | 770 | 745 | 750 | 144,000 |
1984/11/19 | 760 | 760 | 723 | 739 | 76,000 |
1984/11/17 | 780 | 780 | 755 | 759 | 65,000 |
1984/11/16 | 775 | 785 | 765 | 785 | 249,000 |
1984/11/15 | 810 | 815 | 775 | 800 | 297,000 |
1984/11/14 | 770 | 820 | 765 | 820 | 1,217,000 |
1984/11/13 | 720 | 755 | 715 | 745 | 301,000 |
1984/11/12 | 725 | 730 | 720 | 720 | 19,000 |
1984/11/09 | 730 | 730 | 711 | 712 | 26,000 |
1984/11/08 | 737 | 737 | 715 | 715 | 29,000 |
1984/11/07 | 745 | 755 | 735 | 740 | 207,000 |
1984/11/06 | 730 | 749 | 730 | 739 | 281,000 |
1984/11/05 | 720 | 728 | 720 | 728 | 143,000 |
1984/11/02 | 712 | 725 | 712 | 720 | 48,000 |
1984/11/01 | 700 | 735 | 700 | 710 | 49,000 |
1984/10/31 | 698 | 698 | 695 | 698 | 11,000 |
1984/10/30 | 698 | 698 | 698 | 698 | 2,000 |
1984/10/29 | 681 | 685 | 681 | 685 | 5,000 |
1984/10/27 | 0 | 0 | 0 | 0 | 0 |
1984/10/27 | 1 -> 1.07 分割 | ||||
1984/10/26 | 680 | 685 | 680 | 680 | 100,000 |
1984/10/25 | 695 | 700 | 685 | 685 | 8,000 |
1984/10/24 | 675 | 680 | 675 | 680 | 14,000 |
1984/10/23 | 710 | 710 | 690 | 690 | 15,000 |
1984/10/22 | 710 | 710 | 708 | 710 | 18,000 |
1984/10/20 | 700 | 710 | 700 | 710 | 5,000 |
1984/10/19 | 725 | 725 | 705 | 710 | 11,000 |
1984/10/18 | 737 | 737 | 735 | 735 | 63,000 |
1984/10/17 | 739 | 740 | 737 | 737 | 58,000 |
1984/10/16 | 748 | 748 | 740 | 740 | 21,000 |
1984/10/15 | 739 | 740 | 739 | 740 | 27,000 |
1984/10/12 | 750 | 750 | 740 | 750 | 14,000 |
1984/10/11 | 739 | 740 | 739 | 740 | 24,000 |
1984/10/09 | 760 | 760 | 751 | 751 | 36,000 |
1984/10/08 | 763 | 767 | 755 | 763 | 66,000 |
1984/10/06 | 763 | 770 | 763 | 763 | 41,000 |
1984/10/05 | 750 | 760 | 741 | 760 | 168,000 |
1984/10/04 | 753 | 753 | 739 | 750 | 50,000 |
1984/10/03 | 751 | 753 | 738 | 753 | 305,000 |
1984/10/02 | 730 | 755 | 730 | 753 | 82,000 |
1984/10/01 | 730 | 735 | 730 | 730 | 59,000 |
1984/09/29 | 732 | 732 | 730 | 730 | 46,000 |
1984/09/28 | 730 | 730 | 730 | 730 | 41,000 |
1984/09/27 | 725 | 730 | 725 | 730 | 42,000 |
1984/09/26 | 730 | 735 | 730 | 730 | 85,000 |
1984/09/25 | 725 | 725 | 715 | 715 | 28,000 |
1984/09/22 | 735 | 735 | 730 | 731 | 40,000 |
1984/09/21 | 730 | 735 | 730 | 735 | 80,000 |
1984/09/20 | 730 | 730 | 730 | 730 | 88,000 |
1984/09/19 | 730 | 730 | 730 | 730 | 37,000 |
1984/09/18 | 730 | 730 | 730 | 730 | 44,000 |
1984/09/17 | 730 | 739 | 725 | 730 | 106,000 |
1984/09/14 | 710 | 740 | 700 | 730 | 49,000 |
1984/09/13 | 700 | 700 | 690 | 700 | 135,000 |
1984/09/12 | 700 | 700 | 700 | 700 | 149,000 |
1984/09/11 | 700 | 710 | 700 | 700 | 42,000 |
1984/09/10 | 685 | 713 | 685 | 713 | 43,000 |
1984/09/07 | 680 | 690 | 670 | 685 | 42,000 |
1984/09/06 | 680 | 685 | 680 | 680 | 34,000 |
1984/09/05 | 685 | 700 | 685 | 685 | 28,000 |
1984/09/04 | 670 | 673 | 670 | 673 | 6,000 |
1984/09/03 | 695 | 696 | 670 | 670 | 32,000 |
1984/09/01 | 700 | 705 | 700 | 700 | 20,000 |
1984/08/31 | 705 | 712 | 700 | 700 | 30,000 |
1984/08/30 | 712 | 713 | 705 | 705 | 23,000 |
1984/08/29 | 701 | 710 | 700 | 710 | 66,000 |
1984/08/28 | 705 | 716 | 705 | 715 | 53,000 |
1984/08/27 | 717 | 717 | 705 | 705 | 35,000 |
1984/08/25 | 715 | 720 | 710 | 717 | 11,000 |
1984/08/24 | 720 | 720 | 710 | 715 | 21,000 |
1984/08/23 | 720 | 720 | 715 | 715 | 23,000 |
1984/08/22 | 705 | 715 | 701 | 715 | 24,000 |
1984/08/21 | 705 | 725 | 705 | 718 | 45,000 |
1984/08/20 | 695 | 700 | 692 | 700 | 51,000 |
1984/08/18 | 695 | 710 | 695 | 695 | 17,000 |
1984/08/17 | 687 | 700 | 687 | 700 | 11,000 |
1984/08/16 | 680 | 695 | 675 | 685 | 24,000 |
1984/08/15 | 680 | 680 | 670 | 676 | 25,000 |
1984/08/14 | 700 | 700 | 668 | 668 | 53,000 |
1984/08/13 | 710 | 710 | 690 | 690 | 11,000 |
1984/08/10 | 680 | 710 | 680 | 710 | 45,000 |
1984/08/09 | 665 | 665 | 660 | 660 | 30,000 |
1984/08/08 | 670 | 690 | 670 | 680 | 11,000 |
1984/08/07 | 688 | 698 | 688 | 690 | 54,000 |
1984/08/06 | 665 | 690 | 660 | 690 | 25,000 |
1984/08/04 | 660 | 660 | 660 | 660 | 21,000 |
1984/08/03 | 660 | 660 | 660 | 660 | 30,000 |
1984/08/02 | 685 | 685 | 670 | 670 | 38,000 |
1984/08/01 | 650 | 698 | 650 | 680 | 132,000 |
1984/07/31 | 641 | 650 | 641 | 650 | 67,000 |
1984/07/30 | 640 | 642 | 640 | 641 | 18,000 |
1984/07/28 | 632 | 650 | 632 | 640 | 34,000 |
1984/07/27 | 635 | 643 | 635 | 643 | 9,000 |
1984/07/26 | 630 | 640 | 630 | 640 | 15,000 |
1984/07/25 | 620 | 630 | 620 | 630 | 9,000 |
1984/07/24 | 615 | 625 | 615 | 620 | 24,000 |
1984/07/23 | 657 | 657 | 630 | 630 | 5,000 |
1984/07/21 | 657 | 657 | 657 | 657 | 14,000 |
1984/07/20 | 680 | 680 | 676 | 676 | 19,000 |
1984/07/19 | 685 | 690 | 684 | 686 | 37,000 |
1984/07/18 | 675 | 695 | 675 | 681 | 84,000 |
1984/07/17 | 655 | 660 | 650 | 660 | 40,000 |
1984/07/16 | 640 | 641 | 615 | 615 | 30,000 |
1984/07/13 | 670 | 670 | 651 | 651 | 29,000 |
1984/07/12 | 670 | 670 | 660 | 665 | 16,000 |
1984/07/11 | 671 | 671 | 665 | 670 | 10,000 |
1984/07/10 | 680 | 680 | 675 | 680 | 20,000 |
1984/07/09 | 665 | 681 | 665 | 680 | 13,000 |
1984/07/07 | 665 | 665 | 665 | 665 | 9,000 |
1984/07/06 | 665 | 665 | 660 | 662 | 38,000 |
1984/07/05 | 675 | 690 | 671 | 671 | 14,000 |
1984/07/04 | 675 | 690 | 671 | 671 | 19,000 |
1984/07/03 | 670 | 690 | 670 | 671 | 28,000 |
1984/07/02 | 690 | 695 | 662 | 662 | 25,000 |
1984/06/30 | 690 | 690 | 664 | 664 | 20,000 |
1984/06/29 | 703 | 722 | 690 | 690 | 49,000 |
1984/06/28 | 660 | 708 | 660 | 708 | 60,000 |
1984/06/27 | 615 | 663 | 615 | 658 | 59,000 |
1984/06/26 | 615 | 615 | 609 | 615 | 41,000 |
1984/06/25 | 630 | 630 | 621 | 621 | 22,000 |
1984/06/23 | 636 | 636 | 635 | 636 | 6,000 |
1984/06/22 | 635 | 640 | 631 | 640 | 50,000 |
1984/06/21 | 640 | 644 | 634 | 640 | 46,000 |
1984/06/20 | 640 | 642 | 631 | 641 | 23,000 |
1984/06/19 | 650 | 650 | 640 | 640 | 25,000 |
1984/06/18 | 680 | 683 | 670 | 670 | 32,000 |
1984/06/16 | 680 | 680 | 680 | 680 | 3,000 |
1984/06/15 | 675 | 700 | 675 | 700 | 22,000 |
1984/06/14 | 740 | 740 | 710 | 710 | 12,000 |
1984/06/13 | 710 | 735 | 710 | 735 | 16,000 |
1984/06/12 | 740 | 745 | 727 | 740 | 28,000 |
1984/06/11 | 740 | 755 | 737 | 755 | 32,000 |
1984/06/08 | 745 | 770 | 740 | 760 | 64,000 |
1984/06/07 | 785 | 785 | 770 | 770 | 12,000 |
1984/06/06 | 770 | 783 | 770 | 783 | 13,000 |
1984/06/05 | 775 | 775 | 770 | 770 | 2,000 |
1984/06/04 | 785 | 790 | 785 | 785 | 7,000 |
1984/06/02 | 755 | 755 | 755 | 755 | 15,000 |
1984/06/01 | 773 | 773 | 773 | 773 | 9,000 |
1984/05/31 | 810 | 810 | 790 | 790 | 6,000 |
1984/05/30 | 820 | 820 | 805 | 806 | 16,000 |
1984/05/29 | 775 | 775 | 775 | 775 | 234,000 |
1984/05/28 | 775 | 775 | 770 | 775 | 33,000 |
1984/05/26 | 775 | 775 | 770 | 775 | 65,000 |
1984/05/25 | 775 | 775 | 770 | 775 | 31,000 |
1984/05/24 | 776 | 781 | 775 | 775 | 45,000 |
1984/05/23 | 775 | 776 | 775 | 775 | 64,000 |
1984/05/22 | 775 | 775 | 775 | 775 | 100,000 |
1984/05/21 | 775 | 783 | 775 | 783 | 76,000 |
1984/05/19 | 780 | 780 | 775 | 775 | 28,000 |
1984/05/18 | 837 | 837 | 791 | 791 | 33,000 |
1984/05/17 | 810 | 845 | 810 | 832 | 50,000 |
1984/05/16 | 826 | 826 | 810 | 820 | 12,000 |
1984/05/15 | 840 | 840 | 825 | 825 | 22,000 |
1984/05/14 | 870 | 870 | 860 | 860 | 4,000 |
1984/05/11 | 880 | 880 | 870 | 870 | 6,000 |
1984/05/10 | 885 | 885 | 885 | 885 | 1,000 |
1984/05/09 | 894 | 894 | 890 | 890 | 3,000 |
1984/05/08 | 890 | 905 | 890 | 895 | 11,000 |
1984/05/07 | 870 | 870 | 870 | 870 | 4,000 |
1984/05/04 | 870 | 870 | 865 | 866 | 6,000 |
1984/05/02 | 860 | 861 | 860 | 860 | 3,000 |
1984/05/01 | 860 | 861 | 860 | 860 | 13,000 |
1984/04/28 | 860 | 860 | 860 | 860 | 17,000 |
1984/04/27 | 865 | 865 | 860 | 860 | 5,000 |
1984/04/26 | 890 | 890 | 890 | 890 | 3,000 |
1984/04/25 | 880 | 890 | 880 | 890 | 18,000 |
1984/04/24 | 900 | 900 | 886 | 886 | 21,000 |
1984/04/23 | 900 | 905 | 895 | 895 | 12,000 |
1984/04/21 | 890 | 900 | 890 | 900 | 11,000 |
1984/04/20 | 900 | 900 | 880 | 885 | 12,000 |
1984/04/19 | 900 | 906 | 900 | 901 | 30,000 |
1984/04/18 | 910 | 910 | 900 | 906 | 31,000 |
1984/04/17 | 940 | 940 | 927 | 927 | 40,000 |
1984/04/16 | 950 | 950 | 930 | 940 | 78,000 |
1984/04/13 | 1,000 | 1,000 | 980 | 1,000 | 118,000 |
1984/04/12 | 1,010 | 1,030 | 978 | 978 | 220,000 |
1984/04/11 | 970 | 1,010 | 969 | 990 | 294,000 |
1984/04/10 | 935 | 960 | 935 | 945 | 103,000 |
1984/04/09 | 900 | 930 | 900 | 930 | 39,000 |
1984/04/07 | 900 | 910 | 900 | 900 | 17,000 |
1984/04/06 | 910 | 912 | 901 | 912 | 23,000 |
1984/04/05 | 941 | 941 | 910 | 910 | 55,000 |
1984/04/04 | 940 | 975 | 930 | 940 | 146,000 |
1984/04/03 | 930 | 947 | 920 | 925 | 92,000 |
1984/04/02 | 935 | 935 | 915 | 925 | 26,000 |
1984/03/31 | 969 | 969 | 920 | 935 | 41,000 |
1984/03/30 | 900 | 983 | 900 | 970 | 266,000 |
1984/03/29 | 890 | 890 | 880 | 883 | 23,000 |
1984/03/28 | 880 | 896 | 880 | 891 | 11,000 |
1984/03/27 | 855 | 855 | 855 | 855 | 18,000 |
1984/03/26 | 855 | 858 | 850 | 855 | 12,000 |
1984/03/24 | 845 | 855 | 845 | 855 | 26,000 |
1984/03/23 | 859 | 859 | 845 | 845 | 32,000 |
1984/03/22 | 850 | 860 | 850 | 859 | 17,000 |
1984/03/21 | 845 | 850 | 839 | 850 | 27,000 |
1984/03/19 | 860 | 860 | 850 | 850 | 26,000 |
1984/03/17 | 850 | 860 | 850 | 860 | 15,000 |
1984/03/16 | 875 | 875 | 850 | 851 | 37,000 |
1984/03/15 | 880 | 885 | 870 | 870 | 22,000 |
1984/03/14 | 880 | 885 | 870 | 880 | 10,000 |
1984/03/13 | 881 | 881 | 880 | 880 | 10,000 |
1984/03/12 | 905 | 905 | 885 | 900 | 29,000 |
1984/03/09 | 910 | 910 | 905 | 905 | 16,000 |
1984/03/08 | 890 | 910 | 890 | 904 | 6,000 |
1984/03/07 | 920 | 920 | 885 | 885 | 30,000 |
1984/03/06 | 885 | 922 | 885 | 920 | 43,000 |
1984/03/05 | 880 | 889 | 880 | 885 | 25,000 |
1984/03/03 | 885 | 895 | 885 | 885 | 5,000 |
1984/03/02 | 880 | 880 | 880 | 880 | 9,000 |
1984/03/01 | 880 | 895 | 880 | 895 | 23,000 |
1984/02/29 | 900 | 900 | 891 | 891 | 24,000 |
1984/02/28 | 910 | 915 | 900 | 905 | 37,000 |
1984/02/27 | 900 | 920 | 900 | 900 | 23,000 |
1984/02/25 | 920 | 920 | 900 | 900 | 10,000 |
1984/02/24 | 945 | 945 | 920 | 920 | 65,000 |
1984/02/23 | 930 | 949 | 920 | 943 | 146,000 |
1984/02/22 | 920 | 930 | 900 | 900 | 80,000 |
1984/02/21 | 865 | 900 | 865 | 895 | 11,000 |
1984/02/20 | 850 | 865 | 850 | 865 | 17,000 |
1984/02/18 | 855 | 855 | 850 | 850 | 7,000 |
1984/02/17 | 860 | 870 | 860 | 860 | 24,000 |
1984/02/16 | 875 | 875 | 850 | 850 | 8,000 |
1984/02/15 | 851 | 885 | 851 | 885 | 13,000 |
1984/02/14 | 900 | 900 | 860 | 860 | 19,000 |
1984/02/13 | 890 | 903 | 890 | 900 | 14,000 |
1984/02/10 | 920 | 929 | 915 | 915 | 50,000 |
1984/02/09 | 940 | 940 | 925 | 934 | 85,000 |
1984/02/08 | 929 | 967 | 905 | 940 | 363,000 |
1984/02/07 | 875 | 920 | 875 | 920 | 161,000 |
1984/02/06 | 894 | 900 | 873 | 873 | 96,000 |
1984/02/04 | 881 | 894 | 880 | 894 | 97,000 |
1984/02/03 | 865 | 890 | 865 | 881 | 87,000 |
1984/02/02 | 890 | 894 | 865 | 865 | 85,000 |
1984/02/01 | 870 | 890 | 860 | 890 | 73,000 |
1984/01/31 | 880 | 880 | 870 | 870 | 56,000 |
1984/01/30 | 885 | 890 | 865 | 884 | 95,000 |
1984/01/28 | 885 | 895 | 880 | 880 | 199,000 |
1984/01/27 | 858 | 901 | 850 | 892 | 230,000 |
1984/01/26 | 858 | 859 | 845 | 858 | 214,000 |
1984/01/25 | 820 | 869 | 815 | 865 | 529,000 |
1984/01/24 | 770 | 800 | 768 | 800 | 147,000 |
1984/01/23 | 764 | 770 | 760 | 770 | 66,000 |
1984/01/21 | 769 | 775 | 769 | 769 | 19,000 |
1984/01/20 | 765 | 770 | 765 | 768 | 30,000 |
1984/01/19 | 760 | 760 | 745 | 760 | 12,000 |
1984/01/18 | 765 | 765 | 750 | 758 | 52,000 |
1984/01/17 | 755 | 775 | 755 | 765 | 26,000 |
1984/01/13 | 750 | 750 | 750 | 750 | 10,000 |
1984/01/12 | 740 | 759 | 740 | 740 | 23,000 |
1984/01/11 | 750 | 750 | 740 | 740 | 28,000 |
1984/01/10 | 764 | 775 | 760 | 760 | 40,000 |
1984/01/09 | 760 | 760 | 758 | 760 | 15,000 |
1984/01/07 | 770 | 770 | 757 | 760 | 12,000 |
1984/01/06 | 770 | 780 | 770 | 770 | 40,000 |
1984/01/05 | 800 | 800 | 779 | 779 | 48,000 |
1984/01/04 | 790 | 800 | 780 | 785 | 42,000 |