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 |
---|---|---|---|---|---|
1985/12/28 | 755 | 755 | 725 | 725 | 6,000 |
1985/12/27 | 726 | 730 | 726 | 730 | 7,000 |
1985/12/26 | 711 | 740 | 711 | 726 | 36,000 |
1985/12/25 | 734 | 740 | 730 | 730 | 22,000 |
1985/12/24 | 746 | 746 | 740 | 740 | 7,000 |
1985/12/23 | 750 | 750 | 748 | 748 | 10,000 |
1985/12/21 | 749 | 749 | 749 | 749 | 6,000 |
1985/12/20 | 750 | 750 | 745 | 745 | 25,000 |
1985/12/19 | 765 | 765 | 760 | 760 | 19,000 |
1985/12/18 | 765 | 766 | 760 | 760 | 13,000 |
1985/12/17 | 769 | 770 | 765 | 765 | 17,000 |
1985/12/16 | 770 | 770 | 770 | 770 | 16,000 |
1985/12/13 | 765 | 780 | 765 | 766 | 15,000 |
1985/12/12 | 777 | 777 | 750 | 763 | 29,000 |
1985/12/11 | 777 | 777 | 755 | 775 | 6,000 |
1985/12/10 | 770 | 770 | 755 | 770 | 17,000 |
1985/12/09 | 805 | 805 | 780 | 780 | 11,000 |
1985/12/07 | 790 | 800 | 780 | 800 | 30,000 |
1985/12/06 | 800 | 800 | 780 | 780 | 34,000 |
1985/12/05 | 808 | 808 | 795 | 800 | 48,000 |
1985/12/04 | 770 | 806 | 762 | 785 | 152,000 |
1985/12/03 | 775 | 775 | 750 | 750 | 52,000 |
1985/12/02 | 782 | 782 | 771 | 775 | 10,000 |
1985/11/30 | 775 | 775 | 770 | 770 | 5,000 |
1985/11/29 | 785 | 790 | 770 | 770 | 23,000 |
1985/11/28 | 775 | 775 | 770 | 774 | 44,000 |
1985/11/27 | 790 | 810 | 790 | 810 | 179,000 |
1985/11/26 | 775 | 795 | 770 | 795 | 41,000 |
1985/11/25 | 755 | 770 | 755 | 770 | 23,000 |
1985/11/22 | 750 | 752 | 743 | 752 | 6,000 |
1985/11/21 | 750 | 750 | 741 | 741 | 33,000 |
1985/11/20 | 747 | 747 | 740 | 740 | 10,000 |
1985/11/19 | 753 | 753 | 735 | 735 | 18,000 |
1985/11/18 | 770 | 785 | 770 | 782 | 29,000 |
1985/11/16 | 790 | 790 | 780 | 780 | 19,000 |
1985/11/15 | 796 | 805 | 796 | 804 | 27,000 |
1985/11/14 | 820 | 820 | 800 | 800 | 57,000 |
1985/11/13 | 825 | 869 | 822 | 822 | 486,000 |
1985/11/12 | 850 | 854 | 830 | 830 | 366,000 |
1985/11/11 | 819 | 870 | 819 | 847 | 929,000 |
1985/11/08 | 810 | 810 | 795 | 810 | 73,000 |
1985/11/07 | 810 | 810 | 795 | 795 | 75,000 |
1985/11/06 | 821 | 821 | 800 | 810 | 35,000 |
1985/11/05 | 828 | 828 | 800 | 821 | 52,000 |
1985/11/02 | 800 | 840 | 795 | 840 | 89,000 |
1985/11/01 | 840 | 843 | 810 | 815 | 330,000 |
1985/10/31 | 800 | 844 | 800 | 830 | 1,161,000 |
1985/10/30 | 795 | 795 | 775 | 795 | 225,000 |
1985/10/29 | 790 | 797 | 780 | 797 | 228,000 |
1985/10/28 | 730 | 740 | 730 | 740 | 71,000 |
1985/10/26 | 723 | 723 | 723 | 723 | 2,000 |
1985/10/25 | 720 | 723 | 700 | 723 | 32,000 |
1985/10/24 | 701 | 719 | 701 | 715 | 23,000 |
1985/10/23 | 705 | 710 | 701 | 701 | 42,000 |
1985/10/22 | 705 | 705 | 695 | 695 | 17,000 |
1985/10/21 | 705 | 705 | 705 | 705 | 3,000 |
1985/10/19 | 700 | 700 | 700 | 700 | 3,000 |
1985/10/18 | 695 | 695 | 695 | 695 | 14,000 |
1985/10/17 | 700 | 700 | 693 | 693 | 30,000 |
1985/10/16 | 690 | 700 | 690 | 690 | 22,000 |
1985/10/15 | 700 | 700 | 700 | 700 | 5,000 |
1985/10/14 | 700 | 700 | 700 | 700 | 2,000 |
1985/10/11 | 699 | 705 | 699 | 700 | 3,000 |
1985/10/09 | 681 | 700 | 681 | 695 | 23,000 |
1985/10/08 | 700 | 700 | 680 | 680 | 3,000 |
1985/10/07 | 699 | 700 | 699 | 699 | 5,000 |
1985/10/05 | 700 | 700 | 700 | 700 | 1,000 |
1985/10/04 | 680 | 680 | 680 | 680 | 4,000 |
1985/10/02 | 700 | 700 | 700 | 700 | 10,000 |
1985/10/01 | 699 | 700 | 699 | 700 | 11,000 |
1985/09/30 | 681 | 710 | 681 | 705 | 7,000 |
1985/09/28 | 680 | 680 | 680 | 680 | 3,000 |
1985/09/27 | 665 | 680 | 665 | 680 | 7,000 |
1985/09/26 | 680 | 690 | 665 | 665 | 14,000 |
1985/09/25 | 700 | 700 | 695 | 695 | 4,000 |
1985/09/24 | 705 | 705 | 700 | 700 | 6,000 |
1985/09/21 | 710 | 710 | 705 | 705 | 9,000 |
1985/09/20 | 710 | 710 | 705 | 710 | 38,000 |
1985/09/19 | 710 | 710 | 701 | 710 | 40,000 |
1985/09/18 | 701 | 701 | 701 | 701 | 1,000 |
1985/09/13 | 690 | 700 | 690 | 700 | 9,000 |
1985/09/12 | 690 | 690 | 690 | 690 | 2,000 |
1985/09/11 | 685 | 685 | 685 | 685 | 6,000 |
1985/09/10 | 660 | 661 | 660 | 660 | 20,000 |
1985/09/09 | 675 | 677 | 655 | 655 | 32,000 |
1985/09/07 | 685 | 685 | 685 | 685 | 10,000 |
1985/09/06 | 665 | 671 | 651 | 651 | 51,000 |
1985/09/05 | 680 | 685 | 662 | 662 | 26,000 |
1985/09/04 | 691 | 700 | 685 | 685 | 22,000 |
1985/09/03 | 700 | 704 | 690 | 704 | 9,000 |
1985/09/02 | 705 | 710 | 705 | 705 | 4,000 |
1985/08/31 | 702 | 702 | 700 | 700 | 5,000 |
1985/08/30 | 700 | 700 | 700 | 700 | 28,000 |
1985/08/29 | 700 | 700 | 695 | 695 | 29,000 |
1985/08/28 | 720 | 720 | 715 | 715 | 6,000 |
1985/08/27 | 720 | 729 | 715 | 715 | 8,000 |
1985/08/24 | 730 | 730 | 730 | 730 | 3,000 |
1985/08/23 | 730 | 730 | 730 | 730 | 4,000 |
1985/08/22 | 710 | 715 | 710 | 715 | 2,000 |
1985/08/21 | 715 | 715 | 710 | 710 | 8,000 |
1985/08/20 | 710 | 710 | 710 | 710 | 2,000 |
1985/08/19 | 709 | 710 | 705 | 710 | 6,000 |
1985/08/16 | 709 | 709 | 709 | 709 | 2,000 |
1985/08/15 | 710 | 710 | 700 | 700 | 3,000 |
1985/08/14 | 723 | 723 | 710 | 710 | 10,000 |
1985/08/13 | 705 | 705 | 705 | 705 | 1,000 |
1985/08/09 | 700 | 700 | 695 | 700 | 20,000 |
1985/08/08 | 730 | 730 | 705 | 705 | 8,000 |
1985/08/07 | 740 | 740 | 740 | 740 | 2,000 |
1985/08/06 | 721 | 750 | 721 | 750 | 7,000 |
1985/08/03 | 700 | 700 | 691 | 691 | 3,000 |
1985/08/01 | 694 | 694 | 690 | 690 | 10,000 |
1985/07/31 | 695 | 695 | 695 | 695 | 2,000 |
1985/07/30 | 685 | 690 | 685 | 690 | 14,000 |
1985/07/29 | 700 | 700 | 685 | 685 | 11,000 |
1985/07/27 | 711 | 711 | 710 | 710 | 22,000 |
1985/07/26 | 715 | 715 | 711 | 715 | 7,000 |
1985/07/25 | 720 | 720 | 715 | 715 | 5,000 |
1985/07/24 | 720 | 720 | 720 | 720 | 1,000 |
1985/07/23 | 720 | 720 | 715 | 715 | 13,000 |
1985/07/22 | 724 | 724 | 715 | 715 | 17,000 |
1985/07/20 | 725 | 725 | 720 | 720 | 18,000 |
1985/07/19 | 734 | 735 | 720 | 735 | 24,000 |
1985/07/18 | 735 | 735 | 723 | 723 | 14,000 |
1985/07/17 | 710 | 720 | 710 | 720 | 10,000 |
1985/07/16 | 720 | 720 | 710 | 710 | 25,000 |
1985/07/15 | 730 | 730 | 720 | 720 | 15,000 |
1985/07/12 | 731 | 731 | 730 | 730 | 2,000 |
1985/07/11 | 740 | 740 | 730 | 740 | 27,000 |
1985/07/10 | 740 | 740 | 715 | 735 | 56,000 |
1985/07/09 | 751 | 755 | 740 | 740 | 54,000 |
1985/07/08 | 760 | 761 | 751 | 760 | 16,000 |
1985/07/06 | 775 | 775 | 770 | 770 | 21,000 |
1985/07/05 | 790 | 790 | 775 | 780 | 46,000 |
1985/07/04 | 802 | 802 | 770 | 780 | 157,000 |
1985/07/03 | 765 | 809 | 765 | 800 | 389,000 |
1985/07/02 | 740 | 780 | 740 | 760 | 54,000 |
1985/07/01 | 750 | 750 | 735 | 735 | 33,000 |
1985/06/29 | 737 | 740 | 733 | 740 | 32,000 |
1985/06/28 | 750 | 750 | 730 | 733 | 47,000 |
1985/06/27 | 747 | 747 | 745 | 745 | 11,000 |
1985/06/26 | 761 | 765 | 751 | 751 | 42,000 |
1985/06/25 | 766 | 770 | 766 | 770 | 8,000 |
1985/06/24 | 766 | 768 | 760 | 765 | 5,000 |
1985/06/22 | 754 | 780 | 754 | 780 | 75,000 |
1985/06/21 | 775 | 775 | 774 | 774 | 7,000 |
1985/06/20 | 750 | 760 | 745 | 760 | 14,000 |
1985/06/19 | 760 | 760 | 760 | 760 | 2,000 |
1985/06/18 | 759 | 760 | 759 | 760 | 5,000 |
1985/06/17 | 760 | 760 | 760 | 760 | 6,000 |
1985/06/15 | 785 | 785 | 775 | 780 | 16,000 |
1985/06/14 | 758 | 770 | 758 | 770 | 11,000 |
1985/06/13 | 750 | 780 | 750 | 770 | 20,000 |
1985/06/12 | 745 | 745 | 731 | 731 | 35,000 |
1985/06/11 | 715 | 715 | 715 | 715 | 3,000 |
1985/06/10 | 703 | 730 | 703 | 730 | 10,000 |
1985/06/07 | 715 | 715 | 714 | 714 | 11,000 |
1985/06/06 | 730 | 730 | 715 | 715 | 9,000 |
1985/06/05 | 730 | 730 | 730 | 730 | 2,000 |
1985/06/04 | 735 | 735 | 735 | 735 | 8,000 |
1985/06/03 | 730 | 730 | 730 | 730 | 41,000 |
1985/06/01 | 730 | 730 | 730 | 730 | 8,000 |
1985/05/31 | 725 | 730 | 725 | 730 | 11,000 |
1985/05/30 | 732 | 732 | 725 | 725 | 11,000 |
1985/05/29 | 731 | 732 | 731 | 732 | 9,000 |
1985/05/28 | 730 | 732 | 730 | 732 | 106,000 |
1985/05/27 | 730 | 730 | 730 | 730 | 28,000 |
1985/05/24 | 736 | 736 | 730 | 730 | 21,000 |
1985/05/23 | 735 | 735 | 735 | 735 | 2,000 |
1985/05/22 | 742 | 750 | 741 | 750 | 7,000 |
1985/05/21 | 741 | 741 | 741 | 741 | 4,000 |
1985/05/20 | 735 | 735 | 730 | 730 | 7,000 |
1985/05/17 | 735 | 735 | 735 | 735 | 3,000 |
1985/05/16 | 740 | 740 | 740 | 740 | 1,000 |
1985/05/15 | 740 | 740 | 740 | 740 | 5,000 |
1985/05/14 | 740 | 752 | 740 | 745 | 13,000 |
1985/05/13 | 760 | 760 | 760 | 760 | 5,000 |
1985/05/10 | 778 | 778 | 770 | 770 | 6,000 |
1985/05/09 | 787 | 787 | 787 | 787 | 6,000 |
1985/05/08 | 790 | 795 | 790 | 795 | 11,000 |
1985/05/02 | 795 | 795 | 793 | 793 | 10,000 |
1985/05/01 | 798 | 798 | 785 | 795 | 31,000 |
1985/04/30 | 766 | 800 | 766 | 800 | 28,000 |
1985/04/27 | 766 | 766 | 765 | 766 | 35,000 |
1985/04/25 | 760 | 760 | 760 | 760 | 1,000 |
1985/04/24 | 753 | 755 | 753 | 755 | 18,000 |
1985/04/23 | 755 | 755 | 755 | 755 | 68,000 |
1985/04/22 | 730 | 745 | 730 | 745 | 66,000 |
1985/04/19 | 731 | 731 | 726 | 726 | 11,000 |
1985/04/18 | 740 | 740 | 739 | 739 | 55,000 |
1985/04/17 | 724 | 724 | 724 | 724 | 6,000 |
1985/04/16 | 724 | 724 | 718 | 718 | 17,000 |
1985/04/15 | 738 | 738 | 734 | 734 | 5,000 |
1985/04/12 | 742 | 742 | 735 | 742 | 7,000 |
1985/04/11 | 741 | 742 | 740 | 740 | 6,000 |
1985/04/10 | 750 | 755 | 750 | 755 | 14,000 |
1985/04/09 | 751 | 751 | 750 | 750 | 8,000 |
1985/04/08 | 750 | 751 | 750 | 751 | 12,000 |
1985/04/06 | 754 | 763 | 750 | 750 | 27,000 |
1985/04/05 | 760 | 760 | 751 | 751 | 4,000 |
1985/04/04 | 760 | 765 | 760 | 760 | 86,000 |
1985/04/03 | 755 | 760 | 750 | 760 | 33,000 |
1985/04/02 | 770 | 770 | 760 | 760 | 28,000 |
1985/04/01 | 765 | 770 | 760 | 770 | 25,000 |
1985/03/30 | 780 | 780 | 780 | 780 | 2,000 |
1985/03/29 | 780 | 780 | 765 | 780 | 8,000 |
1985/03/28 | 775 | 780 | 775 | 780 | 9,000 |
1985/03/27 | 782 | 782 | 778 | 778 | 54,000 |
1985/03/26 | 782 | 783 | 780 | 780 | 66,000 |
1985/03/25 | 790 | 795 | 782 | 782 | 94,000 |
1985/03/23 | 785 | 785 | 785 | 785 | 12,000 |
1985/03/22 | 783 | 795 | 782 | 795 | 32,000 |
1985/03/20 | 782 | 785 | 782 | 783 | 74,000 |
1985/03/19 | 783 | 786 | 783 | 785 | 19,000 |
1985/03/18 | 782 | 783 | 782 | 783 | 6,000 |
1985/03/16 | 782 | 782 | 782 | 782 | 12,000 |
1985/03/15 | 782 | 800 | 782 | 782 | 44,000 |
1985/03/14 | 800 | 800 | 795 | 800 | 28,000 |
1985/03/13 | 800 | 800 | 790 | 795 | 51,000 |
1985/03/12 | 785 | 785 | 781 | 781 | 31,000 |
1985/03/11 | 783 | 785 | 780 | 783 | 82,000 |
1985/03/08 | 782 | 797 | 782 | 789 | 35,000 |
1985/03/07 | 782 | 800 | 782 | 800 | 67,000 |
1985/03/06 | 805 | 810 | 800 | 800 | 32,000 |
1985/03/05 | 805 | 805 | 805 | 805 | 6,000 |
1985/03/04 | 800 | 802 | 800 | 802 | 16,000 |
1985/03/02 | 830 | 835 | 830 | 830 | 45,000 |
1985/03/01 | 800 | 830 | 795 | 830 | 105,000 |
1985/02/28 | 850 | 860 | 830 | 830 | 207,000 |
1985/02/27 | 830 | 870 | 815 | 860 | 452,000 |
1985/02/26 | 820 | 834 | 815 | 825 | 182,000 |
1985/02/25 | 805 | 815 | 805 | 815 | 45,000 |
1985/02/23 | 800 | 800 | 800 | 800 | 13,000 |
1985/02/22 | 802 | 802 | 790 | 800 | 124,000 |
1985/02/21 | 820 | 820 | 810 | 810 | 117,000 |
1985/02/20 | 798 | 850 | 795 | 842 | 702,000 |
1985/02/19 | 780 | 790 | 770 | 780 | 177,000 |
1985/02/18 | 780 | 785 | 775 | 780 | 30,000 |
1985/02/16 | 780 | 785 | 780 | 780 | 78,000 |
1985/02/15 | 768 | 777 | 765 | 774 | 201,000 |
1985/02/14 | 729 | 763 | 729 | 763 | 41,000 |
1985/02/13 | 721 | 722 | 720 | 720 | 18,000 |
1985/02/12 | 730 | 730 | 721 | 721 | 30,000 |
1985/02/08 | 716 | 730 | 715 | 730 | 8,000 |
1985/02/07 | 713 | 716 | 713 | 715 | 18,000 |
1985/02/06 | 715 | 716 | 713 | 716 | 10,000 |
1985/02/05 | 735 | 735 | 712 | 712 | 25,000 |
1985/02/04 | 740 | 745 | 721 | 725 | 14,000 |
1985/02/02 | 723 | 735 | 720 | 720 | 16,000 |
1985/02/01 | 740 | 750 | 720 | 720 | 20,000 |
1985/01/31 | 740 | 745 | 740 | 742 | 20,000 |
1985/01/30 | 743 | 743 | 740 | 742 | 18,000 |
1985/01/29 | 770 | 770 | 740 | 740 | 29,000 |
1985/01/28 | 784 | 795 | 760 | 770 | 38,000 |
1985/01/26 | 760 | 780 | 758 | 780 | 46,000 |
1985/01/25 | 730 | 770 | 730 | 769 | 75,000 |
1985/01/24 | 740 | 740 | 725 | 740 | 20,000 |
1985/01/23 | 750 | 756 | 735 | 735 | 31,000 |
1985/01/22 | 730 | 750 | 720 | 746 | 35,000 |
1985/01/21 | 740 | 740 | 730 | 730 | 3,000 |
1985/01/19 | 725 | 725 | 705 | 705 | 17,000 |
1985/01/18 | 726 | 730 | 726 | 726 | 34,000 |
1985/01/17 | 722 | 735 | 722 | 730 | 30,000 |
1985/01/16 | 720 | 735 | 720 | 721 | 15,000 |
1985/01/14 | 720 | 722 | 720 | 722 | 9,000 |
1985/01/11 | 730 | 730 | 720 | 720 | 35,000 |
1985/01/10 | 731 | 732 | 725 | 730 | 31,000 |
1985/01/09 | 749 | 749 | 740 | 740 | 21,000 |
1985/01/08 | 750 | 750 | 750 | 750 | 23,000 |
1985/01/07 | 760 | 760 | 760 | 760 | 4,000 |
1985/01/05 | 760 | 760 | 760 | 760 | 3,000 |
1985/01/04 | 770 | 770 | 760 | 760 | 7,000 |