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 |
---|---|---|---|---|---|
1995/12/29 | 960 | 1,020 | 958 | 1,000 | 302,000 |
1995/12/28 | 850 | 950 | 850 | 950 | 678,000 |
1995/12/27 | 845 | 850 | 840 | 850 | 94,000 |
1995/12/26 | 850 | 850 | 840 | 845 | 71,000 |
1995/12/25 | 855 | 855 | 845 | 850 | 21,000 |
1995/12/22 | 861 | 871 | 850 | 850 | 32,000 |
1995/12/21 | 870 | 870 | 861 | 861 | 68,000 |
1995/12/20 | 885 | 885 | 870 | 870 | 46,000 |
1995/12/19 | 882 | 890 | 882 | 890 | 12,000 |
1995/12/18 | 866 | 871 | 866 | 871 | 4,000 |
1995/12/15 | 880 | 880 | 866 | 866 | 3,000 |
1995/12/14 | 878 | 880 | 878 | 880 | 2,000 |
1995/12/13 | 881 | 883 | 881 | 881 | 15,000 |
1995/12/12 | 840 | 853 | 840 | 853 | 16,000 |
1995/12/11 | 839 | 839 | 839 | 839 | 6,000 |
1995/12/08 | 824 | 824 | 824 | 824 | 2,000 |
1995/12/07 | 821 | 824 | 821 | 824 | 3,000 |
1995/12/06 | 820 | 820 | 820 | 820 | 1,000 |
1995/12/04 | 822 | 822 | 822 | 822 | 7,000 |
1995/12/01 | 802 | 802 | 802 | 802 | 5,000 |
1995/11/30 | 801 | 802 | 800 | 802 | 9,000 |
1995/11/29 | 801 | 801 | 800 | 800 | 20,000 |
1995/11/28 | 800 | 800 | 800 | 800 | 3,000 |
1995/11/27 | 801 | 801 | 797 | 800 | 16,000 |
1995/11/24 | 800 | 800 | 796 | 796 | 7,000 |
1995/11/22 | 800 | 800 | 799 | 799 | 13,000 |
1995/11/21 | 824 | 824 | 800 | 800 | 8,000 |
1995/11/20 | 804 | 804 | 804 | 804 | 22,000 |
1995/11/17 | 830 | 830 | 820 | 820 | 4,000 |
1995/11/16 | 830 | 830 | 830 | 830 | 1,000 |
1995/11/15 | 831 | 831 | 830 | 830 | 2,000 |
1995/11/13 | 801 | 801 | 801 | 801 | 1,000 |
1995/11/10 | 800 | 800 | 800 | 800 | 6,000 |
1995/11/08 | 800 | 801 | 800 | 801 | 4,000 |
1995/11/07 | 800 | 801 | 800 | 800 | 21,000 |
1995/11/06 | 801 | 804 | 801 | 803 | 12,000 |
1995/11/02 | 805 | 805 | 805 | 805 | 2,000 |
1995/10/30 | 800 | 800 | 800 | 800 | 2,000 |
1995/10/26 | 797 | 799 | 794 | 799 | 5,000 |
1995/10/26 | 1 -> 1.10 分割 | ||||
1995/10/25 | 900 | 900 | 880 | 885 | 5,000 |
1995/10/24 | 900 | 901 | 891 | 900 | 14,000 |
1995/10/23 | 900 | 900 | 900 | 900 | 8,000 |
1995/10/20 | 900 | 900 | 900 | 900 | 10,000 |
1995/10/18 | 890 | 890 | 880 | 880 | 5,000 |
1995/10/17 | 890 | 895 | 890 | 895 | 3,000 |
1995/10/13 | 870 | 881 | 865 | 880 | 9,000 |
1995/10/12 | 895 | 895 | 880 | 880 | 5,000 |
1995/10/06 | 900 | 901 | 890 | 890 | 8,000 |
1995/10/05 | 899 | 900 | 899 | 900 | 5,000 |
1995/10/04 | 918 | 918 | 910 | 910 | 11,000 |
1995/09/29 | 858 | 858 | 853 | 853 | 14,000 |
1995/09/28 | 873 | 873 | 863 | 863 | 32,000 |
1995/09/27 | 883 | 883 | 878 | 878 | 13,000 |
1995/09/26 | 888 | 888 | 883 | 883 | 19,000 |
1995/09/25 | 899 | 900 | 889 | 889 | 55,000 |
1995/09/22 | 909 | 909 | 899 | 900 | 25,000 |
1995/09/21 | 910 | 930 | 910 | 926 | 7,000 |
1995/09/20 | 911 | 911 | 905 | 910 | 6,000 |
1995/09/19 | 905 | 905 | 905 | 905 | 2,000 |
1995/09/18 | 955 | 955 | 952 | 955 | 32,000 |
1995/09/14 | 949 | 950 | 949 | 950 | 2,000 |
1995/09/13 | 950 | 960 | 940 | 950 | 52,000 |
1995/09/12 | 950 | 950 | 945 | 950 | 3,000 |
1995/09/11 | 950 | 964 | 950 | 955 | 43,000 |
1995/09/06 | 940 | 950 | 935 | 945 | 41,000 |
1995/09/05 | 933 | 940 | 930 | 940 | 23,000 |
1995/09/04 | 934 | 940 | 933 | 940 | 28,000 |
1995/09/01 | 915 | 933 | 915 | 930 | 41,000 |
1995/08/31 | 910 | 915 | 910 | 915 | 5,000 |
1995/08/29 | 898 | 898 | 898 | 898 | 8,000 |
1995/08/28 | 898 | 898 | 898 | 898 | 7,000 |
1995/08/25 | 899 | 899 | 898 | 898 | 13,000 |
1995/08/24 | 870 | 880 | 870 | 880 | 5,000 |
1995/08/23 | 906 | 910 | 890 | 890 | 9,000 |
1995/08/22 | 916 | 916 | 916 | 916 | 1,000 |
1995/08/21 | 920 | 920 | 920 | 920 | 10,000 |
1995/08/18 | 918 | 918 | 900 | 900 | 6,000 |
1995/08/17 | 929 | 929 | 928 | 928 | 10,000 |
1995/08/16 | 885 | 885 | 884 | 884 | 36,000 |
1995/08/15 | 810 | 830 | 800 | 830 | 70,000 |
1995/08/14 | 808 | 808 | 808 | 808 | 4,000 |
1995/08/11 | 808 | 808 | 808 | 808 | 2,000 |
1995/08/10 | 810 | 810 | 807 | 807 | 17,000 |
1995/08/09 | 810 | 812 | 805 | 805 | 16,000 |
1995/08/08 | 810 | 813 | 810 | 813 | 25,000 |
1995/08/07 | 815 | 815 | 809 | 809 | 20,000 |
1995/08/04 | 819 | 819 | 815 | 815 | 3,000 |
1995/08/03 | 810 | 820 | 802 | 820 | 68,000 |
1995/08/02 | 805 | 805 | 805 | 805 | 1,000 |
1995/07/31 | 800 | 800 | 800 | 800 | 1,000 |
1995/07/28 | 820 | 820 | 820 | 820 | 3,000 |
1995/07/27 | 820 | 820 | 820 | 820 | 1,000 |
1995/07/24 | 824 | 825 | 820 | 820 | 3,000 |
1995/07/21 | 824 | 824 | 824 | 824 | 7,000 |
1995/07/20 | 820 | 820 | 800 | 800 | 4,000 |
1995/07/19 | 837 | 837 | 815 | 820 | 15,000 |
1995/07/18 | 820 | 840 | 820 | 840 | 26,000 |
1995/07/17 | 800 | 800 | 800 | 800 | 10,000 |
1995/07/14 | 780 | 789 | 775 | 775 | 13,000 |
1995/07/13 | 790 | 795 | 790 | 795 | 7,000 |
1995/07/12 | 795 | 796 | 795 | 796 | 8,000 |
1995/07/11 | 800 | 800 | 800 | 800 | 3,000 |
1995/07/10 | 745 | 800 | 745 | 800 | 73,000 |
1995/07/07 | 710 | 731 | 710 | 731 | 88,000 |
1995/07/06 | 700 | 710 | 700 | 710 | 3,000 |
1995/07/05 | 696 | 700 | 696 | 700 | 9,000 |
1995/07/04 | 698 | 698 | 690 | 690 | 9,000 |
1995/07/03 | 705 | 705 | 705 | 705 | 6,000 |
1995/06/30 | 705 | 705 | 705 | 705 | 9,000 |
1995/06/29 | 720 | 720 | 705 | 705 | 9,000 |
1995/06/28 | 730 | 730 | 685 | 695 | 10,000 |
1995/06/27 | 750 | 750 | 730 | 730 | 6,000 |
1995/06/26 | 750 | 750 | 740 | 740 | 12,000 |
1995/06/23 | 736 | 750 | 736 | 750 | 8,000 |
1995/06/22 | 730 | 730 | 720 | 730 | 10,000 |
1995/06/21 | 740 | 740 | 730 | 730 | 9,000 |
1995/06/20 | 700 | 700 | 700 | 700 | 1,000 |
1995/06/19 | 680 | 690 | 680 | 690 | 16,000 |
1995/06/16 | 684 | 690 | 680 | 690 | 29,000 |
1995/06/15 | 690 | 690 | 680 | 680 | 15,000 |
1995/06/14 | 700 | 700 | 690 | 690 | 12,000 |
1995/06/12 | 739 | 739 | 739 | 739 | 1,000 |
1995/06/09 | 753 | 753 | 750 | 750 | 23,000 |
1995/06/08 | 753 | 753 | 753 | 753 | 5,000 |
1995/06/07 | 773 | 773 | 773 | 773 | 2,000 |
1995/06/06 | 765 | 773 | 765 | 773 | 8,000 |
1995/06/05 | 795 | 795 | 770 | 770 | 12,000 |
1995/06/02 | 794 | 795 | 791 | 791 | 5,000 |
1995/06/01 | 790 | 791 | 789 | 791 | 25,000 |
1995/05/31 | 805 | 805 | 785 | 790 | 9,000 |
1995/05/30 | 819 | 819 | 805 | 815 | 7,000 |
1995/05/26 | 815 | 820 | 815 | 820 | 4,000 |
1995/05/25 | 825 | 825 | 820 | 820 | 11,000 |
1995/05/24 | 815 | 820 | 815 | 820 | 4,000 |
1995/05/23 | 855 | 855 | 832 | 835 | 39,000 |
1995/05/22 | 862 | 862 | 862 | 862 | 1,000 |
1995/05/19 | 910 | 910 | 910 | 910 | 6,000 |
1995/05/11 | 930 | 930 | 930 | 930 | 3,000 |
1995/05/10 | 930 | 930 | 930 | 930 | 2,000 |
1995/05/09 | 965 | 965 | 960 | 960 | 3,000 |
1995/05/02 | 951 | 951 | 930 | 930 | 4,000 |
1995/04/28 | 941 | 941 | 941 | 941 | 1,000 |
1995/04/27 | 931 | 950 | 931 | 931 | 6,000 |
1995/04/26 | 941 | 941 | 931 | 936 | 17,000 |
1995/04/21 | 939 | 940 | 939 | 940 | 15,000 |
1995/04/17 | 940 | 940 | 940 | 940 | 2,000 |
1995/04/13 | 940 | 940 | 940 | 940 | 4,000 |
1995/04/12 | 940 | 942 | 940 | 942 | 4,000 |
1995/04/11 | 931 | 932 | 930 | 932 | 40,000 |
1995/04/07 | 935 | 940 | 935 | 936 | 11,000 |
1995/04/06 | 935 | 935 | 935 | 935 | 2,000 |
1995/04/05 | 950 | 950 | 950 | 950 | 22,000 |
1995/04/04 | 960 | 960 | 950 | 951 | 4,000 |
1995/04/03 | 955 | 955 | 948 | 950 | 8,000 |
1995/03/31 | 965 | 975 | 965 | 970 | 48,000 |
1995/03/30 | 970 | 970 | 950 | 950 | 7,000 |
1995/03/29 | 970 | 970 | 970 | 970 | 1,000 |
1995/03/28 | 940 | 940 | 930 | 930 | 4,000 |
1995/03/27 | 950 | 950 | 940 | 940 | 15,000 |
1995/03/24 | 960 | 960 | 955 | 955 | 4,000 |
1995/03/23 | 969 | 969 | 969 | 969 | 1,000 |
1995/03/22 | 985 | 985 | 979 | 979 | 3,000 |
1995/03/20 | 960 | 960 | 960 | 960 | 6,000 |
1995/03/17 | 960 | 960 | 955 | 960 | 19,000 |
1995/03/16 | 960 | 960 | 950 | 960 | 32,000 |
1995/03/15 | 961 | 961 | 960 | 960 | 9,000 |
1995/03/14 | 976 | 977 | 971 | 971 | 6,000 |
1995/03/13 | 979 | 979 | 974 | 974 | 7,000 |
1995/03/10 | 969 | 974 | 964 | 974 | 5,000 |
1995/03/09 | 960 | 964 | 960 | 964 | 5,000 |
1995/03/08 | 948 | 955 | 948 | 955 | 15,000 |
1995/03/07 | 935 | 949 | 935 | 949 | 20,000 |
1995/03/06 | 939 | 939 | 925 | 930 | 31,000 |
1995/03/03 | 929 | 929 | 926 | 929 | 17,000 |
1995/03/02 | 910 | 940 | 910 | 930 | 26,000 |
1995/02/28 | 902 | 914 | 901 | 914 | 36,000 |
1995/02/27 | 909 | 909 | 899 | 902 | 30,000 |
1995/02/24 | 910 | 910 | 901 | 910 | 9,000 |
1995/02/23 | 915 | 915 | 910 | 910 | 26,000 |
1995/02/22 | 920 | 924 | 915 | 915 | 21,000 |
1995/02/21 | 911 | 920 | 910 | 920 | 37,000 |
1995/02/20 | 930 | 930 | 900 | 907 | 23,000 |
1995/02/17 | 940 | 940 | 940 | 940 | 4,000 |
1995/02/16 | 950 | 950 | 940 | 940 | 5,000 |
1995/02/15 | 968 | 968 | 930 | 960 | 31,000 |
1995/02/14 | 1,000 | 1,000 | 970 | 970 | 21,000 |
1995/02/13 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
1995/02/10 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
1995/02/09 | 1,020 | 1,020 | 1,010 | 1,020 | 33,000 |
1995/02/08 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
1995/02/07 | 1,020 | 1,050 | 1,020 | 1,020 | 8,000 |
1995/02/06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1995/02/03 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
1995/02/02 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 |
1995/02/01 | 1,030 | 1,050 | 1,020 | 1,040 | 9,000 |
1995/01/31 | 1,020 | 1,040 | 1,000 | 1,030 | 30,000 |
1995/01/30 | 1,090 | 1,090 | 1,000 | 1,000 | 29,000 |
1995/01/27 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 |
1995/01/26 | 1,100 | 1,100 | 1,050 | 1,080 | 15,000 |
1995/01/25 | 1,090 | 1,100 | 1,080 | 1,100 | 14,000 |
1995/01/24 | 1,100 | 1,100 | 1,060 | 1,070 | 10,000 |
1995/01/23 | 1,130 | 1,130 | 1,100 | 1,130 | 13,000 |
1995/01/20 | 1,140 | 1,140 | 1,120 | 1,130 | 27,000 |
1995/01/19 | 1,180 | 1,180 | 1,140 | 1,140 | 14,000 |
1995/01/18 | 1,200 | 1,200 | 1,130 | 1,200 | 36,000 |
1995/01/13 | 1,240 | 1,250 | 1,230 | 1,240 | 77,000 |
1995/01/12 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 |
1995/01/11 | 1,250 | 1,300 | 1,250 | 1,300 | 42,000 |
1995/01/10 | 1,230 | 1,240 | 1,230 | 1,240 | 23,000 |
1995/01/09 | 1,230 | 1,240 | 1,230 | 1,240 | 31,000 |
1995/01/06 | 1,230 | 1,240 | 1,230 | 1,230 | 26,000 |
1995/01/05 | 1,230 | 1,240 | 1,230 | 1,230 | 72,000 |
1995/01/04 | 1,250 | 1,250 | 1,220 | 1,220 | 53,000 |