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 |
---|---|---|---|---|---|
1986/12/27 | 730 | 750 | 725 | 750 | 150,000 |
1986/12/26 | 730 | 745 | 730 | 730 | 26,000 |
1986/12/25 | 745 | 745 | 725 | 725 | 44,000 |
1986/12/24 | 739 | 739 | 720 | 720 | 241,000 |
1986/12/23 | 750 | 750 | 739 | 739 | 220,000 |
1986/12/22 | 770 | 770 | 740 | 740 | 156,000 |
1986/12/19 | 792 | 792 | 750 | 778 | 89,000 |
1986/12/18 | 815 | 855 | 802 | 812 | 721,000 |
1986/12/17 | 788 | 840 | 775 | 815 | 517,000 |
1986/12/16 | 749 | 765 | 730 | 765 | 82,000 |
1986/12/15 | 730 | 750 | 730 | 735 | 23,000 |
1986/12/12 | 780 | 780 | 750 | 750 | 41,000 |
1986/12/11 | 800 | 800 | 770 | 795 | 156,000 |
1986/12/10 | 800 | 800 | 760 | 785 | 363,000 |
1986/12/09 | 658 | 750 | 658 | 750 | 575,000 |
1986/12/08 | 650 | 670 | 650 | 650 | 21,000 |
1986/12/06 | 650 | 665 | 645 | 645 | 21,000 |
1986/12/05 | 640 | 640 | 640 | 640 | 6,000 |
1986/12/04 | 645 | 648 | 645 | 646 | 7,000 |
1986/12/03 | 645 | 645 | 645 | 645 | 2,000 |
1986/12/02 | 650 | 650 | 646 | 646 | 3,000 |
1986/12/01 | 650 | 650 | 649 | 650 | 51,000 |
1986/11/29 | 650 | 650 | 645 | 645 | 4,000 |
1986/11/28 | 632 | 650 | 631 | 650 | 5,000 |
1986/11/27 | 631 | 631 | 631 | 631 | 3,000 |
1986/11/26 | 630 | 633 | 630 | 632 | 16,000 |
1986/11/25 | 645 | 645 | 630 | 630 | 13,000 |
1986/11/22 | 650 | 650 | 650 | 650 | 1,000 |
1986/11/21 | 650 | 650 | 650 | 650 | 3,000 |
1986/11/18 | 650 | 650 | 635 | 635 | 4,000 |
1986/11/17 | 650 | 650 | 650 | 650 | 7,000 |
1986/11/14 | 650 | 650 | 650 | 650 | 8,000 |
1986/11/13 | 630 | 650 | 630 | 650 | 7,000 |
1986/11/12 | 630 | 630 | 630 | 630 | 3,000 |
1986/11/10 | 630 | 630 | 630 | 630 | 2,000 |
1986/11/07 | 635 | 635 | 635 | 635 | 1,000 |
1986/11/06 | 645 | 645 | 645 | 645 | 1,000 |
1986/11/05 | 650 | 650 | 650 | 650 | 1,000 |
1986/11/04 | 650 | 670 | 650 | 650 | 13,000 |
1986/11/01 | 620 | 620 | 620 | 620 | 6,000 |
1986/10/31 | 625 | 625 | 620 | 620 | 5,000 |
1986/10/28 | 610 | 610 | 610 | 610 | 9,000 |
1986/10/27 | 645 | 645 | 630 | 632 | 7,000 |
1986/10/25 | 633 | 633 | 633 | 633 | 3,000 |
1986/10/24 | 630 | 633 | 630 | 633 | 7,000 |
1986/10/23 | 630 | 630 | 630 | 630 | 8,000 |
1986/10/22 | 624 | 624 | 605 | 605 | 10,000 |
1986/10/21 | 640 | 640 | 628 | 628 | 13,000 |
1986/10/20 | 640 | 640 | 640 | 640 | 2,000 |
1986/10/16 | 650 | 650 | 649 | 650 | 15,000 |
1986/10/15 | 640 | 650 | 640 | 650 | 11,000 |
1986/10/14 | 615 | 640 | 615 | 640 | 6,000 |
1986/10/13 | 621 | 621 | 621 | 621 | 7,000 |
1986/10/09 | 620 | 620 | 620 | 620 | 3,000 |
1986/10/08 | 615 | 630 | 615 | 630 | 23,000 |
1986/10/07 | 615 | 615 | 615 | 615 | 2,000 |
1986/10/06 | 615 | 635 | 615 | 630 | 10,000 |
1986/10/04 | 625 | 640 | 620 | 640 | 7,000 |
1986/10/03 | 610 | 615 | 610 | 615 | 8,000 |
1986/10/02 | 630 | 630 | 620 | 620 | 3,000 |
1986/10/01 | 645 | 645 | 630 | 630 | 13,000 |
1986/09/30 | 651 | 651 | 640 | 640 | 74,000 |
1986/09/29 | 650 | 651 | 650 | 651 | 29,000 |
1986/09/27 | 650 | 650 | 650 | 650 | 3,000 |
1986/09/26 | 650 | 655 | 650 | 650 | 22,000 |
1986/09/25 | 656 | 656 | 656 | 656 | 20,000 |
1986/09/24 | 656 | 656 | 656 | 656 | 11,000 |
1986/09/22 | 660 | 660 | 660 | 660 | 3,000 |
1986/09/19 | 666 | 666 | 666 | 666 | 5,000 |
1986/09/18 | 650 | 650 | 650 | 650 | 12,000 |
1986/09/17 | 650 | 652 | 650 | 652 | 7,000 |
1986/09/16 | 655 | 655 | 655 | 655 | 3,000 |
1986/09/12 | 675 | 675 | 675 | 675 | 6,000 |
1986/09/11 | 700 | 700 | 690 | 699 | 7,000 |
1986/09/10 | 685 | 705 | 685 | 705 | 10,000 |
1986/09/08 | 660 | 660 | 655 | 659 | 4,000 |
1986/09/06 | 660 | 660 | 660 | 660 | 2,000 |
1986/09/05 | 657 | 660 | 655 | 655 | 18,000 |
1986/09/04 | 658 | 660 | 658 | 660 | 7,000 |
1986/09/03 | 660 | 660 | 658 | 658 | 8,000 |
1986/09/02 | 670 | 670 | 665 | 670 | 4,000 |
1986/09/01 | 657 | 670 | 657 | 670 | 8,000 |
1986/08/30 | 655 | 655 | 655 | 655 | 5,000 |
1986/08/29 | 660 | 660 | 655 | 655 | 3,000 |
1986/08/28 | 653 | 653 | 651 | 651 | 11,000 |
1986/08/27 | 650 | 660 | 650 | 655 | 27,000 |
1986/08/26 | 670 | 672 | 660 | 660 | 13,000 |
1986/08/25 | 670 | 670 | 670 | 670 | 5,000 |
1986/08/23 | 657 | 657 | 657 | 657 | 1,000 |
1986/08/22 | 660 | 663 | 660 | 660 | 21,000 |
1986/08/21 | 665 | 665 | 650 | 650 | 13,000 |
1986/08/20 | 652 | 660 | 652 | 660 | 10,000 |
1986/08/19 | 680 | 680 | 660 | 660 | 9,000 |
1986/08/18 | 675 | 675 | 675 | 675 | 3,000 |
1986/08/15 | 684 | 684 | 680 | 680 | 8,000 |
1986/08/14 | 681 | 681 | 680 | 681 | 17,000 |
1986/08/13 | 681 | 681 | 681 | 681 | 4,000 |
1986/08/12 | 682 | 682 | 680 | 680 | 13,000 |
1986/08/11 | 691 | 691 | 680 | 680 | 8,000 |
1986/08/08 | 681 | 690 | 681 | 690 | 3,000 |
1986/08/07 | 690 | 690 | 680 | 680 | 7,000 |
1986/08/06 | 693 | 693 | 690 | 690 | 8,000 |
1986/08/05 | 700 | 700 | 700 | 700 | 2,000 |
1986/08/04 | 690 | 690 | 690 | 690 | 2,000 |
1986/08/02 | 690 | 690 | 690 | 690 | 1,000 |
1986/08/01 | 680 | 681 | 680 | 681 | 3,000 |
1986/07/31 | 685 | 685 | 680 | 680 | 25,000 |
1986/07/30 | 700 | 700 | 690 | 690 | 10,000 |
1986/07/29 | 709 | 710 | 700 | 700 | 30,000 |
1986/07/28 | 715 | 715 | 702 | 705 | 7,000 |
1986/07/26 | 710 | 710 | 710 | 710 | 3,000 |
1986/07/25 | 705 | 705 | 700 | 700 | 38,000 |
1986/07/24 | 715 | 715 | 709 | 709 | 15,000 |
1986/07/23 | 702 | 715 | 702 | 715 | 29,000 |
1986/07/22 | 725 | 725 | 700 | 700 | 33,000 |
1986/07/21 | 721 | 721 | 717 | 720 | 17,000 |
1986/07/19 | 720 | 720 | 720 | 720 | 10,000 |
1986/07/18 | 758 | 758 | 755 | 755 | 14,000 |
1986/07/17 | 751 | 759 | 750 | 759 | 9,000 |
1986/07/16 | 751 | 751 | 750 | 751 | 33,000 |
1986/07/15 | 751 | 753 | 751 | 753 | 3,000 |
1986/07/14 | 755 | 770 | 750 | 750 | 26,000 |
1986/07/11 | 756 | 756 | 750 | 750 | 21,000 |
1986/07/10 | 756 | 760 | 756 | 756 | 31,000 |
1986/07/09 | 760 | 760 | 760 | 760 | 8,000 |
1986/07/08 | 760 | 760 | 756 | 760 | 18,000 |
1986/07/07 | 775 | 775 | 760 | 760 | 11,000 |
1986/07/05 | 775 | 775 | 775 | 775 | 42,000 |
1986/07/04 | 780 | 780 | 770 | 770 | 8,000 |
1986/07/03 | 760 | 770 | 760 | 770 | 14,000 |
1986/07/02 | 760 | 760 | 760 | 760 | 4,000 |
1986/07/01 | 758 | 785 | 758 | 785 | 14,000 |
1986/06/30 | 760 | 770 | 755 | 755 | 37,000 |
1986/06/28 | 760 | 760 | 755 | 755 | 6,000 |
1986/06/27 | 760 | 760 | 756 | 758 | 62,000 |
1986/06/26 | 765 | 766 | 760 | 760 | 11,000 |
1986/06/25 | 772 | 772 | 765 | 765 | 5,000 |
1986/06/24 | 786 | 786 | 765 | 772 | 16,000 |
1986/06/23 | 773 | 783 | 770 | 783 | 8,000 |
1986/06/21 | 770 | 770 | 766 | 766 | 4,000 |
1986/06/20 | 768 | 769 | 768 | 768 | 10,000 |
1986/06/19 | 777 | 780 | 765 | 765 | 21,000 |
1986/06/18 | 777 | 777 | 770 | 770 | 5,000 |
1986/06/17 | 790 | 790 | 781 | 781 | 5,000 |
1986/06/16 | 783 | 800 | 783 | 795 | 8,000 |
1986/06/13 | 780 | 785 | 780 | 782 | 10,000 |
1986/06/12 | 783 | 783 | 780 | 780 | 13,000 |
1986/06/11 | 783 | 783 | 783 | 783 | 5,000 |
1986/06/10 | 780 | 780 | 780 | 780 | 13,000 |
1986/06/09 | 780 | 785 | 780 | 780 | 10,000 |
1986/06/07 | 782 | 782 | 781 | 781 | 2,000 |
1986/06/05 | 820 | 825 | 801 | 801 | 8,000 |
1986/06/04 | 805 | 820 | 805 | 820 | 14,000 |
1986/06/03 | 810 | 829 | 810 | 817 | 19,000 |
1986/06/02 | 810 | 816 | 800 | 816 | 18,000 |
1986/05/31 | 810 | 810 | 810 | 810 | 5,000 |
1986/05/30 | 782 | 810 | 782 | 810 | 16,000 |
1986/05/29 | 780 | 780 | 780 | 780 | 19,000 |
1986/05/28 | 780 | 780 | 780 | 780 | 8,000 |
1986/05/27 | 780 | 785 | 780 | 780 | 5,000 |
1986/05/26 | 790 | 790 | 780 | 780 | 12,000 |
1986/05/24 | 790 | 790 | 777 | 777 | 6,000 |
1986/05/23 | 800 | 800 | 776 | 776 | 13,000 |
1986/05/22 | 789 | 800 | 770 | 800 | 9,000 |
1986/05/21 | 820 | 820 | 815 | 815 | 9,000 |
1986/05/20 | 810 | 830 | 810 | 815 | 39,000 |
1986/05/19 | 780 | 809 | 779 | 809 | 55,000 |
1986/05/17 | 771 | 771 | 765 | 765 | 3,000 |
1986/05/16 | 770 | 770 | 766 | 770 | 42,000 |
1986/05/15 | 780 | 780 | 770 | 770 | 13,000 |
1986/05/14 | 795 | 795 | 790 | 790 | 14,000 |
1986/05/13 | 781 | 781 | 775 | 775 | 7,000 |
1986/05/12 | 778 | 778 | 765 | 770 | 27,000 |
1986/05/09 | 780 | 785 | 775 | 780 | 21,000 |
1986/05/08 | 790 | 790 | 775 | 775 | 11,000 |
1986/05/07 | 795 | 795 | 790 | 790 | 12,000 |
1986/05/06 | 810 | 810 | 775 | 775 | 6,000 |
1986/05/02 | 806 | 809 | 806 | 806 | 16,000 |
1986/05/01 | 800 | 814 | 799 | 809 | 69,000 |
1986/04/30 | 790 | 800 | 778 | 800 | 27,000 |
1986/04/28 | 765 | 779 | 765 | 778 | 14,000 |
1986/04/26 | 765 | 775 | 765 | 767 | 42,000 |
1986/04/25 | 787 | 790 | 767 | 767 | 30,000 |
1986/04/24 | 785 | 786 | 781 | 785 | 17,000 |
1986/04/23 | 790 | 790 | 785 | 785 | 16,000 |
1986/04/22 | 785 | 790 | 785 | 790 | 5,000 |
1986/04/21 | 785 | 795 | 785 | 795 | 4,000 |
1986/04/19 | 781 | 781 | 781 | 781 | 2,000 |
1986/04/18 | 795 | 795 | 781 | 781 | 4,000 |
1986/04/17 | 766 | 800 | 766 | 800 | 14,000 |
1986/04/16 | 765 | 785 | 765 | 765 | 25,000 |
1986/04/15 | 780 | 780 | 765 | 765 | 9,000 |
1986/04/14 | 800 | 800 | 780 | 790 | 27,000 |
1986/04/11 | 809 | 809 | 800 | 800 | 15,000 |
1986/04/10 | 829 | 829 | 810 | 825 | 9,000 |
1986/04/09 | 825 | 830 | 825 | 830 | 7,000 |
1986/04/08 | 805 | 834 | 805 | 834 | 7,000 |
1986/04/07 | 800 | 802 | 800 | 800 | 5,000 |
1986/04/05 | 815 | 815 | 800 | 800 | 6,000 |
1986/04/04 | 830 | 830 | 820 | 820 | 19,000 |
1986/04/03 | 762 | 780 | 762 | 780 | 5,000 |
1986/04/02 | 761 | 761 | 755 | 760 | 40,000 |
1986/04/01 | 780 | 780 | 760 | 760 | 21,000 |
1986/03/31 | 780 | 786 | 775 | 775 | 8,000 |
1986/03/29 | 785 | 785 | 780 | 780 | 10,000 |
1986/03/28 | 760 | 785 | 760 | 785 | 6,000 |
1986/03/27 | 750 | 760 | 750 | 750 | 47,000 |
1986/03/26 | 760 | 760 | 750 | 755 | 14,000 |
1986/03/25 | 777 | 777 | 760 | 760 | 32,000 |
1986/03/24 | 780 | 785 | 777 | 777 | 12,000 |
1986/03/22 | 790 | 790 | 789 | 790 | 17,000 |
1986/03/20 | 795 | 805 | 795 | 801 | 16,000 |
1986/03/19 | 819 | 819 | 795 | 795 | 22,000 |
1986/03/18 | 800 | 820 | 800 | 820 | 32,000 |
1986/03/17 | 800 | 810 | 800 | 800 | 27,000 |
1986/03/15 | 810 | 810 | 800 | 800 | 8,000 |
1986/03/14 | 820 | 820 | 800 | 800 | 13,000 |
1986/03/13 | 840 | 840 | 812 | 817 | 49,000 |
1986/03/12 | 835 | 840 | 831 | 840 | 24,000 |
1986/03/11 | 835 | 840 | 835 | 840 | 4,000 |
1986/03/10 | 840 | 845 | 835 | 843 | 20,000 |
1986/03/07 | 840 | 850 | 827 | 827 | 33,000 |
1986/03/06 | 850 | 850 | 831 | 845 | 17,000 |
1986/03/05 | 850 | 850 | 835 | 840 | 10,000 |
1986/03/04 | 850 | 850 | 832 | 840 | 17,000 |
1986/03/03 | 850 | 860 | 850 | 850 | 9,000 |
1986/03/01 | 850 | 855 | 850 | 850 | 5,000 |
1986/02/28 | 840 | 852 | 840 | 850 | 35,000 |
1986/02/27 | 850 | 859 | 830 | 830 | 29,000 |
1986/02/26 | 891 | 891 | 860 | 874 | 61,000 |
1986/02/25 | 851 | 865 | 830 | 861 | 68,000 |
1986/02/24 | 869 | 870 | 835 | 851 | 30,000 |
1986/02/22 | 875 | 875 | 860 | 860 | 3,000 |
1986/02/21 | 870 | 870 | 850 | 850 | 23,000 |
1986/02/20 | 904 | 904 | 860 | 880 | 20,000 |
1986/02/19 | 915 | 915 | 884 | 899 | 106,000 |
1986/02/18 | 905 | 929 | 900 | 915 | 345,000 |
1986/02/17 | 879 | 900 | 865 | 900 | 64,000 |
1986/02/15 | 862 | 880 | 861 | 861 | 10,000 |
1986/02/14 | 870 | 880 | 860 | 860 | 55,000 |
1986/02/13 | 889 | 889 | 860 | 860 | 76,000 |
1986/02/12 | 900 | 900 | 885 | 890 | 91,000 |
1986/02/10 | 912 | 922 | 880 | 880 | 252,000 |
1986/02/07 | 880 | 920 | 880 | 907 | 673,000 |
1986/02/06 | 852 | 870 | 850 | 870 | 278,000 |
1986/02/05 | 840 | 875 | 835 | 855 | 512,000 |
1986/02/04 | 840 | 840 | 830 | 830 | 90,000 |
1986/02/03 | 845 | 845 | 821 | 843 | 28,000 |
1986/02/01 | 844 | 845 | 835 | 845 | 49,000 |
1986/01/31 | 838 | 845 | 825 | 845 | 48,000 |
1986/01/30 | 845 | 849 | 828 | 828 | 58,000 |
1986/01/29 | 850 | 870 | 845 | 855 | 327,000 |
1986/01/28 | 830 | 840 | 815 | 840 | 79,000 |
1986/01/27 | 860 | 860 | 845 | 845 | 60,000 |
1986/01/25 | 874 | 874 | 860 | 865 | 167,000 |
1986/01/24 | 860 | 870 | 855 | 865 | 625,000 |
1986/01/23 | 850 | 855 | 833 | 850 | 308,000 |
1986/01/22 | 834 | 850 | 832 | 849 | 424,000 |
1986/01/21 | 817 | 830 | 817 | 829 | 77,000 |
1986/01/20 | 840 | 840 | 820 | 832 | 167,000 |
1986/01/18 | 805 | 850 | 805 | 850 | 282,000 |
1986/01/17 | 775 | 800 | 775 | 800 | 189,000 |
1986/01/16 | 740 | 755 | 736 | 755 | 37,000 |
1986/01/14 | 740 | 740 | 726 | 731 | 12,000 |
1986/01/13 | 745 | 745 | 735 | 735 | 8,000 |
1986/01/10 | 730 | 735 | 727 | 730 | 15,000 |
1986/01/09 | 730 | 730 | 726 | 726 | 8,000 |
1986/01/08 | 725 | 726 | 723 | 725 | 25,000 |
1986/01/07 | 725 | 726 | 725 | 725 | 15,000 |
1986/01/06 | 725 | 730 | 721 | 721 | 24,000 |
1986/01/04 | 731 | 731 | 725 | 725 | 23,000 |