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 |
---|---|---|---|---|---|
1992/12/30 | 640 | 650 | 640 | 650 | 3,000 |
1992/12/29 | 630 | 630 | 630 | 630 | 7,000 |
1992/12/28 | 631 | 631 | 630 | 630 | 8,000 |
1992/12/25 | 650 | 650 | 650 | 650 | 5,000 |
1992/12/24 | 659 | 659 | 654 | 654 | 3,000 |
1992/12/22 | 670 | 670 | 654 | 659 | 30,000 |
1992/12/21 | 689 | 689 | 670 | 670 | 6,000 |
1992/12/18 | 695 | 695 | 679 | 681 | 44,000 |
1992/12/17 | 692 | 698 | 690 | 695 | 41,000 |
1992/12/16 | 723 | 723 | 695 | 708 | 62,000 |
1992/12/15 | 740 | 745 | 711 | 728 | 78,000 |
1992/12/14 | 725 | 735 | 725 | 730 | 49,000 |
1992/12/11 | 742 | 742 | 721 | 735 | 100,000 |
1992/12/10 | 730 | 752 | 722 | 752 | 442,000 |
1992/12/09 | 660 | 698 | 659 | 690 | 251,000 |
1992/12/08 | 630 | 650 | 630 | 650 | 25,000 |
1992/12/07 | 660 | 660 | 635 | 636 | 14,000 |
1992/12/04 | 645 | 675 | 645 | 660 | 166,000 |
1992/12/03 | 605 | 640 | 605 | 631 | 98,000 |
1992/12/02 | 589 | 595 | 585 | 595 | 4,000 |
1992/12/01 | 575 | 595 | 575 | 585 | 17,000 |
1992/11/30 | 555 | 580 | 555 | 575 | 11,000 |
1992/11/27 | 555 | 555 | 545 | 545 | 2,000 |
1992/11/26 | 535 | 550 | 535 | 550 | 14,000 |
1992/11/25 | 535 | 535 | 535 | 535 | 12,000 |
1992/11/24 | 535 | 535 | 530 | 530 | 36,000 |
1992/11/20 | 540 | 540 | 530 | 530 | 17,000 |
1992/11/18 | 535 | 535 | 535 | 535 | 4,000 |
1992/11/16 | 532 | 532 | 530 | 530 | 10,000 |
1992/11/13 | 540 | 540 | 536 | 540 | 13,000 |
1992/11/12 | 541 | 541 | 530 | 530 | 17,000 |
1992/11/11 | 556 | 556 | 525 | 540 | 18,000 |
1992/11/10 | 571 | 571 | 571 | 571 | 1,000 |
1992/11/09 | 590 | 590 | 590 | 590 | 2,000 |
1992/11/06 | 599 | 599 | 596 | 596 | 8,000 |
1992/11/02 | 599 | 599 | 595 | 595 | 10,000 |
1992/10/30 | 610 | 610 | 598 | 598 | 7,000 |
1992/10/26 | 615 | 620 | 615 | 620 | 2,000 |
1992/10/23 | 620 | 620 | 607 | 620 | 6,000 |
1992/10/21 | 620 | 620 | 606 | 606 | 5,000 |
1992/10/20 | 605 | 605 | 601 | 601 | 3,000 |
1992/10/19 | 605 | 605 | 605 | 605 | 2,000 |
1992/10/16 | 605 | 605 | 605 | 605 | 1,000 |
1992/10/14 | 605 | 605 | 605 | 605 | 3,000 |
1992/10/13 | 605 | 605 | 605 | 605 | 1,000 |
1992/10/12 | 605 | 620 | 600 | 605 | 14,000 |
1992/10/09 | 620 | 620 | 615 | 615 | 15,000 |
1992/10/08 | 620 | 620 | 620 | 620 | 7,000 |
1992/10/07 | 621 | 621 | 620 | 620 | 25,000 |
1992/10/06 | 620 | 620 | 620 | 620 | 3,000 |
1992/10/05 | 620 | 620 | 620 | 620 | 1,000 |
1992/10/02 | 610 | 618 | 605 | 605 | 38,000 |
1992/10/01 | 600 | 600 | 600 | 600 | 10,000 |
1992/09/30 | 598 | 610 | 598 | 598 | 6,000 |
1992/09/29 | 598 | 598 | 598 | 598 | 2,000 |
1992/09/28 | 598 | 598 | 598 | 598 | 2,000 |
1992/09/25 | 610 | 610 | 603 | 603 | 3,000 |
1992/09/24 | 600 | 600 | 600 | 600 | 20,000 |
1992/09/22 | 605 | 605 | 605 | 605 | 3,000 |
1992/09/21 | 625 | 625 | 605 | 605 | 5,000 |
1992/09/17 | 600 | 600 | 600 | 600 | 3,000 |
1992/09/16 | 610 | 610 | 610 | 610 | 4,000 |
1992/09/14 | 600 | 600 | 600 | 600 | 2,000 |
1992/09/11 | 606 | 606 | 600 | 600 | 19,000 |
1992/09/09 | 605 | 605 | 605 | 605 | 2,000 |
1992/09/08 | 625 | 625 | 625 | 625 | 2,000 |
1992/09/07 | 629 | 630 | 629 | 630 | 59,000 |
1992/09/03 | 625 | 625 | 625 | 625 | 1,000 |
1992/09/02 | 658 | 658 | 658 | 658 | 2,000 |
1992/09/01 | 660 | 661 | 660 | 660 | 12,000 |
1992/08/31 | 630 | 630 | 628 | 630 | 10,000 |
1992/08/28 | 610 | 620 | 605 | 605 | 11,000 |
1992/08/27 | 600 | 605 | 600 | 605 | 8,000 |
1992/08/26 | 575 | 590 | 575 | 590 | 5,000 |
1992/08/25 | 600 | 600 | 590 | 590 | 5,000 |
1992/08/24 | 591 | 591 | 590 | 590 | 4,000 |
1992/08/21 | 541 | 550 | 540 | 550 | 10,000 |
1992/08/20 | 520 | 525 | 520 | 525 | 5,000 |
1992/08/19 | 525 | 525 | 525 | 525 | 3,000 |
1992/08/18 | 520 | 525 | 520 | 525 | 3,000 |
1992/08/17 | 520 | 520 | 520 | 520 | 5,000 |
1992/08/14 | 517 | 517 | 516 | 516 | 10,000 |
1992/08/13 | 520 | 520 | 515 | 515 | 2,000 |
1992/08/12 | 520 | 520 | 520 | 520 | 4,000 |
1992/08/11 | 543 | 543 | 530 | 530 | 8,000 |
1992/08/10 | 550 | 550 | 544 | 544 | 8,000 |
1992/08/07 | 555 | 555 | 550 | 551 | 14,000 |
1992/08/06 | 560 | 560 | 557 | 557 | 13,000 |
1992/08/05 | 560 | 560 | 560 | 560 | 4,000 |
1992/08/04 | 560 | 560 | 560 | 560 | 7,000 |
1992/08/03 | 564 | 564 | 564 | 564 | 2,000 |
1992/07/31 | 565 | 565 | 564 | 564 | 6,000 |
1992/07/30 | 565 | 565 | 565 | 565 | 2,000 |
1992/07/28 | 594 | 594 | 585 | 590 | 6,000 |
1992/07/27 | 594 | 594 | 594 | 594 | 2,000 |
1992/07/24 | 594 | 594 | 594 | 594 | 3,000 |
1992/07/23 | 590 | 600 | 590 | 600 | 18,000 |
1992/07/21 | 610 | 610 | 600 | 600 | 14,000 |
1992/07/20 | 610 | 610 | 610 | 610 | 2,000 |
1992/07/17 | 610 | 610 | 605 | 605 | 4,000 |
1992/07/16 | 610 | 615 | 610 | 615 | 5,000 |
1992/07/15 | 590 | 620 | 590 | 615 | 16,000 |
1992/07/14 | 610 | 610 | 600 | 600 | 23,000 |
1992/07/13 | 615 | 615 | 610 | 610 | 2,000 |
1992/07/10 | 610 | 620 | 610 | 620 | 5,000 |
1992/07/09 | 610 | 610 | 610 | 610 | 1,000 |
1992/07/08 | 592 | 592 | 592 | 592 | 1,000 |
1992/07/07 | 631 | 631 | 625 | 631 | 3,000 |
1992/07/06 | 626 | 631 | 626 | 631 | 2,000 |
1992/07/03 | 631 | 631 | 623 | 631 | 6,000 |
1992/07/02 | 602 | 631 | 602 | 631 | 8,000 |
1992/07/01 | 590 | 591 | 580 | 591 | 11,000 |
1992/06/30 | 590 | 593 | 590 | 590 | 13,000 |
1992/06/29 | 595 | 595 | 590 | 590 | 7,000 |
1992/06/26 | 629 | 629 | 610 | 610 | 5,000 |
1992/06/25 | 650 | 650 | 649 | 649 | 13,000 |
1992/06/23 | 630 | 630 | 630 | 630 | 1,000 |
1992/06/19 | 660 | 660 | 660 | 660 | 5,000 |
1992/06/15 | 670 | 670 | 670 | 670 | 2,000 |
1992/06/12 | 675 | 675 | 675 | 675 | 3,000 |
1992/06/10 | 675 | 675 | 675 | 675 | 1,000 |
1992/06/09 | 675 | 675 | 675 | 675 | 6,000 |
1992/06/05 | 685 | 685 | 671 | 681 | 6,000 |
1992/06/04 | 686 | 686 | 686 | 686 | 1,000 |
1992/06/03 | 685 | 685 | 685 | 685 | 2,000 |
1992/06/02 | 685 | 685 | 685 | 685 | 4,000 |
1992/06/01 | 705 | 705 | 700 | 700 | 9,000 |
1992/05/29 | 710 | 710 | 705 | 705 | 15,000 |
1992/05/27 | 710 | 710 | 709 | 710 | 8,000 |
1992/05/25 | 710 | 710 | 710 | 710 | 2,000 |
1992/05/21 | 699 | 707 | 697 | 707 | 32,000 |
1992/05/19 | 690 | 690 | 685 | 685 | 15,000 |
1992/05/18 | 685 | 685 | 685 | 685 | 2,000 |
1992/05/15 | 695 | 695 | 685 | 685 | 29,000 |
1992/05/14 | 690 | 690 | 675 | 685 | 49,000 |
1992/05/13 | 696 | 696 | 685 | 685 | 8,000 |
1992/05/12 | 700 | 700 | 680 | 680 | 7,000 |
1992/05/11 | 696 | 696 | 696 | 696 | 4,000 |
1992/05/08 | 671 | 671 | 671 | 671 | 1,000 |
1992/05/07 | 670 | 670 | 670 | 670 | 23,000 |
1992/05/06 | 684 | 684 | 684 | 684 | 6,000 |
1992/05/01 | 685 | 685 | 685 | 685 | 6,000 |
1992/04/30 | 670 | 670 | 670 | 670 | 3,000 |
1992/04/28 | 674 | 680 | 674 | 680 | 2,000 |
1992/04/27 | 667 | 685 | 665 | 675 | 20,000 |
1992/04/24 | 660 | 667 | 650 | 667 | 7,000 |
1992/04/23 | 662 | 662 | 650 | 660 | 32,000 |
1992/04/22 | 667 | 667 | 660 | 662 | 8,000 |
1992/04/21 | 667 | 667 | 667 | 667 | 8,000 |
1992/04/20 | 667 | 667 | 650 | 650 | 5,000 |
1992/04/17 | 657 | 663 | 655 | 657 | 10,000 |
1992/04/16 | 655 | 655 | 655 | 655 | 3,000 |
1992/04/15 | 655 | 655 | 655 | 655 | 1,000 |
1992/04/14 | 620 | 620 | 620 | 620 | 2,000 |
1992/04/13 | 655 | 655 | 655 | 655 | 1,000 |
1992/04/10 | 610 | 652 | 605 | 651 | 10,000 |
1992/04/09 | 621 | 621 | 620 | 620 | 5,000 |
1992/04/08 | 651 | 651 | 631 | 631 | 14,000 |
1992/04/07 | 651 | 651 | 651 | 651 | 1,000 |
1992/04/03 | 650 | 650 | 650 | 650 | 1,000 |
1992/04/02 | 665 | 665 | 650 | 650 | 4,000 |
1992/04/01 | 665 | 665 | 665 | 665 | 1,000 |
1992/03/31 | 670 | 670 | 661 | 661 | 10,000 |
1992/03/30 | 671 | 675 | 660 | 660 | 8,000 |
1992/03/27 | 670 | 670 | 670 | 670 | 2,000 |
1992/03/25 | 660 | 660 | 660 | 660 | 9,000 |
1992/03/24 | 649 | 649 | 649 | 649 | 4,000 |
1992/03/23 | 645 | 645 | 645 | 645 | 8,000 |
1992/03/19 | 650 | 652 | 641 | 645 | 27,000 |
1992/03/18 | 640 | 640 | 640 | 640 | 10,000 |
1992/03/17 | 643 | 643 | 640 | 640 | 7,000 |
1992/03/16 | 655 | 655 | 643 | 643 | 19,000 |
1992/03/13 | 652 | 660 | 652 | 655 | 10,000 |
1992/03/12 | 660 | 665 | 654 | 657 | 23,000 |
1992/03/11 | 661 | 661 | 660 | 660 | 5,000 |
1992/03/10 | 661 | 661 | 661 | 661 | 2,000 |
1992/03/09 | 660 | 660 | 660 | 660 | 3,000 |
1992/03/06 | 670 | 670 | 659 | 659 | 8,000 |
1992/03/05 | 672 | 675 | 670 | 670 | 4,000 |
1992/03/04 | 695 | 695 | 680 | 680 | 5,000 |
1992/03/03 | 700 | 700 | 695 | 700 | 5,000 |
1992/03/02 | 700 | 700 | 700 | 700 | 5,000 |
1992/02/28 | 700 | 702 | 699 | 702 | 20,000 |
1992/02/27 | 700 | 700 | 700 | 700 | 7,000 |
1992/02/26 | 699 | 704 | 698 | 699 | 11,000 |
1992/02/25 | 713 | 713 | 700 | 700 | 8,000 |
1992/02/24 | 706 | 706 | 700 | 700 | 16,000 |
1992/02/21 | 720 | 720 | 701 | 701 | 8,000 |
1992/02/20 | 705 | 705 | 700 | 700 | 26,000 |
1992/02/18 | 720 | 720 | 700 | 705 | 22,000 |
1992/02/17 | 720 | 720 | 720 | 720 | 6,000 |
1992/02/14 | 720 | 720 | 720 | 720 | 4,000 |
1992/02/13 | 735 | 735 | 730 | 730 | 23,000 |
1992/02/12 | 741 | 741 | 735 | 735 | 26,000 |
1992/02/10 | 740 | 740 | 740 | 740 | 4,000 |
1992/02/07 | 740 | 740 | 733 | 735 | 44,000 |
1992/02/06 | 741 | 741 | 730 | 735 | 47,000 |
1992/02/05 | 740 | 740 | 730 | 735 | 7,000 |
1992/02/04 | 750 | 750 | 740 | 740 | 6,000 |
1992/02/03 | 731 | 745 | 731 | 745 | 32,000 |
1992/01/31 | 711 | 733 | 711 | 730 | 14,000 |
1992/01/30 | 705 | 707 | 705 | 707 | 7,000 |
1992/01/29 | 705 | 705 | 701 | 701 | 9,000 |
1992/01/28 | 706 | 706 | 705 | 705 | 8,000 |
1992/01/27 | 705 | 705 | 705 | 705 | 4,000 |
1992/01/24 | 705 | 705 | 705 | 705 | 4,000 |
1992/01/23 | 710 | 715 | 705 | 705 | 6,000 |
1992/01/22 | 720 | 720 | 700 | 700 | 22,000 |
1992/01/21 | 745 | 745 | 730 | 730 | 11,000 |
1992/01/20 | 750 | 750 | 745 | 745 | 7,000 |
1992/01/17 | 761 | 761 | 760 | 760 | 3,000 |
1992/01/13 | 790 | 790 | 766 | 766 | 5,000 |
1992/01/08 | 830 | 832 | 830 | 830 | 8,000 |
1992/01/07 | 830 | 830 | 830 | 830 | 5,000 |
1992/01/06 | 830 | 830 | 830 | 830 | 2,000 |