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 |
---|---|---|---|---|---|
2009/12/30 | 910 | 910 | 860 | 860 | 55,800 |
2009/12/29 | 886 | 887 | 872 | 880 | 44,400 |
2009/12/28 | 858 | 880 | 856 | 871 | 33,500 |
2009/12/25 | 849 | 849 | 820 | 840 | 23,300 |
2009/12/24 | 804 | 840 | 804 | 831 | 39,400 |
2009/12/22 | 800 | 805 | 770 | 800 | 35,100 |
2009/12/21 | 802 | 803 | 798 | 802 | 21,600 |
2009/12/18 | 802 | 802 | 792 | 798 | 18,200 |
2009/12/17 | 798 | 820 | 792 | 812 | 10,600 |
2009/12/16 | 810 | 814 | 790 | 800 | 22,800 |
2009/12/15 | 804 | 820 | 790 | 810 | 172,900 |
2009/12/14 | 740 | 819 | 740 | 800 | 60,700 |
2009/12/11 | 741 | 747 | 707 | 723 | 54,600 |
2009/12/10 | 713 | 714 | 670 | 697 | 10,000 |
2009/12/09 | 733 | 740 | 730 | 730 | 11,500 |
2009/12/08 | 745 | 745 | 732 | 733 | 9,000 |
2009/12/07 | 738 | 745 | 737 | 744 | 7,100 |
2009/12/04 | 731 | 740 | 730 | 735 | 11,500 |
2009/12/03 | 734 | 740 | 730 | 740 | 4,700 |
2009/12/02 | 740 | 740 | 724 | 724 | 6,600 |
2009/12/01 | 756 | 760 | 750 | 750 | 7,200 |
2009/11/30 | 741 | 767 | 741 | 756 | 20,600 |
2009/11/27 | 724 | 731 | 724 | 730 | 4,000 |
2009/11/26 | 720 | 728 | 710 | 716 | 4,700 |
2009/11/25 | 750 | 750 | 730 | 730 | 2,000 |
2009/11/24 | 750 | 750 | 741 | 750 | 2,200 |
2009/11/20 | 760 | 760 | 751 | 758 | 14,700 |
2009/11/19 | 746 | 760 | 729 | 760 | 7,400 |
2009/11/18 | 760 | 760 | 748 | 748 | 700 |
2009/11/17 | 780 | 784 | 754 | 760 | 4,600 |
2009/11/16 | 780 | 789 | 780 | 789 | 1,300 |
2009/11/13 | 792 | 802 | 784 | 792 | 6,300 |
2009/11/12 | 820 | 820 | 791 | 791 | 3,700 |
2009/11/11 | 825 | 831 | 825 | 825 | 5,800 |
2009/11/10 | 832 | 842 | 830 | 838 | 5,900 |
2009/11/09 | 849 | 850 | 830 | 831 | 6,000 |
2009/11/06 | 847 | 848 | 830 | 830 | 700 |
2009/11/05 | 848 | 848 | 847 | 847 | 2,000 |
2009/11/04 | 851 | 851 | 845 | 846 | 1,200 |
2009/11/02 | 860 | 860 | 850 | 851 | 800 |
2009/10/30 | 850 | 869 | 850 | 850 | 4,700 |
2009/10/29 | 859 | 869 | 850 | 868 | 17,400 |
2009/10/28 | 866 | 866 | 864 | 864 | 2,500 |
2009/10/27 | 860 | 866 | 860 | 866 | 4,600 |
2009/10/26 | 862 | 875 | 853 | 870 | 37,600 |
2009/10/23 | 868 | 868 | 860 | 863 | 3,800 |
2009/10/22 | 863 | 863 | 860 | 860 | 3,900 |
2009/10/21 | 853 | 858 | 840 | 853 | 15,300 |
2009/10/20 | 830 | 836 | 823 | 836 | 5,200 |
2009/10/19 | 819 | 829 | 819 | 825 | 1,300 |
2009/10/16 | 817 | 830 | 809 | 821 | 9,500 |
2009/10/15 | 820 | 820 | 819 | 820 | 13,100 |
2009/10/14 | 820 | 829 | 815 | 820 | 1,800 |
2009/10/13 | 820 | 830 | 820 | 829 | 2,200 |
2009/10/09 | 820 | 833 | 818 | 820 | 8,300 |
2009/10/08 | 820 | 836 | 819 | 820 | 13,700 |
2009/10/07 | 820 | 831 | 815 | 816 | 8,900 |
2009/10/06 | 819 | 831 | 817 | 831 | 3,800 |
2009/10/05 | 821 | 840 | 819 | 819 | 15,600 |
2009/10/02 | 848 | 848 | 819 | 821 | 10,000 |
2009/10/01 | 848 | 850 | 841 | 849 | 8,000 |
2009/09/30 | 850 | 850 | 840 | 847 | 18,800 |
2009/09/29 | 830 | 836 | 830 | 832 | 5,200 |
2009/09/28 | 825 | 826 | 820 | 822 | 7,000 |
2009/09/25 | 825 | 830 | 819 | 830 | 4,000 |
2009/09/24 | 805 | 823 | 801 | 819 | 8,500 |
2009/09/18 | 803 | 806 | 790 | 801 | 21,400 |
2009/09/17 | 796 | 806 | 777 | 789 | 43,000 |
2009/09/16 | 849 | 849 | 806 | 806 | 42,000 |
2009/09/15 | 872 | 872 | 857 | 857 | 9,800 |
2009/09/14 | 880 | 880 | 857 | 874 | 14,300 |
2009/09/11 | 885 | 897 | 884 | 897 | 41,800 |
2009/09/10 | 865 | 880 | 851 | 867 | 25,100 |
2009/09/09 | 870 | 870 | 860 | 865 | 8,800 |
2009/09/08 | 860 | 869 | 850 | 860 | 11,400 |
2009/09/07 | 845 | 854 | 838 | 852 | 6,700 |
2009/09/04 | 821 | 825 | 783 | 825 | 3,300 |
2009/09/03 | 860 | 860 | 799 | 821 | 20,200 |
2009/09/02 | 872 | 872 | 830 | 850 | 21,500 |
2009/09/01 | 871 | 880 | 852 | 852 | 4,800 |
2009/08/31 | 882 | 888 | 870 | 884 | 15,600 |
2009/08/28 | 870 | 873 | 865 | 873 | 7,000 |
2009/08/27 | 870 | 872 | 859 | 872 | 4,100 |
2009/08/26 | 855 | 875 | 851 | 866 | 6,200 |
2009/08/25 | 862 | 873 | 860 | 873 | 5,500 |
2009/08/24 | 897 | 900 | 866 | 867 | 7,800 |
2009/08/21 | 883 | 888 | 875 | 888 | 68,900 |
2009/08/20 | 881 | 888 | 874 | 888 | 16,100 |
2009/08/19 | 876 | 885 | 870 | 881 | 13,800 |
2009/08/18 | 871 | 886 | 871 | 880 | 27,800 |
2009/08/17 | 890 | 896 | 878 | 880 | 22,300 |
2009/08/14 | 880 | 900 | 875 | 881 | 12,800 |
2009/08/13 | 915 | 915 | 861 | 880 | 8,300 |
2009/08/12 | 901 | 918 | 901 | 915 | 3,500 |
2009/08/11 | 890 | 919 | 890 | 900 | 30,700 |
2009/08/10 | 872 | 898 | 872 | 874 | 6,500 |
2009/08/07 | 915 | 920 | 862 | 871 | 10,300 |
2009/08/06 | 915 | 921 | 913 | 920 | 43,300 |
2009/08/05 | 916 | 922 | 909 | 916 | 20,200 |
2009/08/04 | 900 | 920 | 899 | 915 | 21,700 |
2009/08/03 | 850 | 887 | 850 | 882 | 16,600 |
2009/07/31 | 830 | 848 | 830 | 848 | 38,300 |
2009/07/30 | 810 | 817 | 800 | 817 | 15,500 |
2009/07/29 | 791 | 812 | 790 | 812 | 17,200 |
2009/07/28 | 766 | 789 | 763 | 789 | 8,600 |
2009/07/27 | 740 | 762 | 735 | 761 | 4,700 |
2009/07/24 | 725 | 731 | 725 | 725 | 9,400 |
2009/07/23 | 720 | 723 | 718 | 720 | 19,900 |
2009/07/22 | 720 | 745 | 719 | 720 | 14,200 |
2009/07/21 | 720 | 730 | 720 | 723 | 22,900 |
2009/07/17 | 706 | 735 | 705 | 735 | 6,800 |
2009/07/16 | 704 | 720 | 700 | 705 | 23,800 |
2009/07/15 | 720 | 720 | 661 | 698 | 17,900 |
2009/07/14 | 720 | 725 | 705 | 720 | 12,000 |
2009/07/13 | 700 | 719 | 684 | 690 | 6,500 |
2009/07/10 | 750 | 750 | 690 | 715 | 7,500 |
2009/07/09 | 829 | 829 | 731 | 750 | 3,900 |
2009/07/08 | 838 | 838 | 831 | 831 | 7,400 |
2009/07/07 | 841 | 849 | 835 | 841 | 16,100 |
2009/07/06 | 835 | 850 | 835 | 849 | 1,600 |
2009/07/03 | 850 | 850 | 822 | 840 | 3,000 |
2009/07/02 | 824 | 840 | 806 | 840 | 7,500 |
2009/07/01 | 812 | 828 | 811 | 823 | 10,900 |
2009/06/30 | 827 | 830 | 799 | 830 | 41,900 |
2009/06/29 | 706 | 738 | 706 | 738 | 12,800 |
2009/06/26 | 695 | 711 | 693 | 707 | 5,700 |
2009/06/25 | 700 | 701 | 697 | 698 | 12,900 |
2009/06/24 | 698 | 706 | 698 | 702 | 2,900 |
2009/06/23 | 705 | 705 | 698 | 698 | 7,800 |
2009/06/22 | 715 | 715 | 707 | 715 | 5,900 |
2009/06/19 | 715 | 715 | 705 | 715 | 16,000 |
2009/06/18 | 709 | 726 | 708 | 715 | 17,800 |
2009/06/17 | 702 | 707 | 702 | 707 | 5,700 |
2009/06/16 | 703 | 709 | 693 | 702 | 4,600 |
2009/06/15 | 710 | 710 | 703 | 703 | 4,400 |
2009/06/12 | 707 | 711 | 701 | 710 | 5,200 |
2009/06/11 | 708 | 711 | 700 | 706 | 10,400 |
2009/06/10 | 700 | 702 | 680 | 700 | 5,600 |
2009/06/09 | 705 | 705 | 695 | 700 | 4,300 |
2009/06/08 | 699 | 702 | 699 | 700 | 13,500 |
2009/06/05 | 700 | 700 | 694 | 700 | 7,600 |
2009/06/04 | 700 | 700 | 686 | 689 | 400 |
2009/06/03 | 688 | 700 | 686 | 700 | 1,900 |
2009/06/02 | 696 | 696 | 681 | 681 | 5,000 |
2009/06/01 | 688 | 698 | 688 | 698 | 2,500 |
2009/05/29 | 698 | 698 | 692 | 697 | 12,000 |
2009/05/28 | 695 | 703 | 695 | 703 | 5,400 |
2009/05/27 | 706 | 710 | 699 | 699 | 5,900 |
2009/05/26 | 701 | 701 | 698 | 701 | 1,300 |
2009/05/25 | 698 | 701 | 698 | 701 | 1,700 |
2009/05/22 | 710 | 710 | 701 | 701 | 700 |
2009/05/21 | 720 | 720 | 696 | 700 | 14,300 |
2009/05/20 | 695 | 709 | 695 | 708 | 7,500 |
2009/05/19 | 713 | 713 | 688 | 692 | 7,600 |
2009/05/18 | 701 | 714 | 701 | 709 | 2,700 |
2009/05/15 | 700 | 701 | 700 | 700 | 1,100 |
2009/05/14 | 710 | 710 | 710 | 710 | 600 |
2009/05/13 | 710 | 739 | 710 | 720 | 5,700 |
2009/05/12 | 700 | 750 | 700 | 710 | 7,300 |
2009/05/11 | 712 | 725 | 700 | 711 | 8,300 |
2009/05/08 | 704 | 729 | 690 | 729 | 24,600 |
2009/05/07 | 680 | 694 | 680 | 694 | 9,500 |
2009/05/01 | 660 | 661 | 658 | 660 | 10,200 |
2009/04/30 | 620 | 676 | 620 | 658 | 14,300 |
2009/04/28 | 645 | 650 | 645 | 650 | 9,500 |
2009/04/27 | 639 | 650 | 630 | 635 | 32,200 |
2009/04/24 | 635 | 635 | 625 | 635 | 10,200 |
2009/04/23 | 639 | 639 | 615 | 615 | 49,300 |
2009/04/22 | 619 | 620 | 615 | 619 | 3,400 |
2009/04/21 | 609 | 618 | 600 | 600 | 29,600 |
2009/04/20 | 614 | 618 | 610 | 617 | 48,600 |
2009/04/17 | 618 | 618 | 608 | 608 | 22,500 |
2009/04/16 | 610 | 620 | 600 | 608 | 4,300 |
2009/04/15 | 591 | 600 | 591 | 600 | 2,200 |
2009/04/14 | 592 | 601 | 592 | 595 | 5,800 |
2009/04/13 | 606 | 606 | 600 | 600 | 2,300 |
2009/04/10 | 600 | 605 | 597 | 597 | 3,700 |
2009/04/09 | 583 | 584 | 580 | 582 | 3,500 |
2009/04/08 | 603 | 609 | 585 | 585 | 6,300 |
2009/04/07 | 602 | 607 | 599 | 600 | 6,100 |
2009/04/06 | 593 | 620 | 590 | 597 | 9,600 |
2009/04/03 | 600 | 608 | 592 | 600 | 8,800 |
2009/04/02 | 570 | 600 | 570 | 600 | 9,900 |
2009/04/01 | 566 | 570 | 555 | 555 | 13,000 |
2009/03/31 | 589 | 589 | 551 | 580 | 17,000 |
2009/03/30 | 567 | 585 | 567 | 585 | 7,700 |
2009/03/27 | 587 | 594 | 567 | 575 | 4,400 |
2009/03/26 | 561 | 586 | 561 | 586 | 2,100 |
2009/03/25 | 544 | 568 | 543 | 560 | 9,300 |
2009/03/24 | 530 | 543 | 529 | 530 | 13,500 |
2009/03/23 | 530 | 531 | 524 | 530 | 4,000 |
2009/03/19 | 530 | 530 | 529 | 530 | 13,400 |
2009/03/18 | 528 | 530 | 523 | 530 | 18,600 |
2009/03/17 | 524 | 531 | 522 | 524 | 20,700 |
2009/03/16 | 513 | 540 | 511 | 524 | 9,300 |
2009/03/13 | 523 | 530 | 512 | 512 | 6,300 |
2009/03/12 | 536 | 536 | 530 | 531 | 2,600 |
2009/03/11 | 550 | 560 | 516 | 516 | 6,500 |
2009/03/10 | 512 | 561 | 512 | 560 | 10,600 |
2009/03/09 | 559 | 561 | 538 | 561 | 2,600 |
2009/03/06 | 562 | 572 | 550 | 550 | 3,300 |
2009/03/05 | 561 | 570 | 561 | 562 | 4,100 |
2009/03/04 | 594 | 594 | 555 | 555 | 7,900 |
2009/03/03 | 600 | 606 | 580 | 606 | 7,800 |
2009/03/02 | 594 | 595 | 593 | 595 | 8,000 |
2009/02/27 | 582 | 588 | 572 | 582 | 15,400 |
2009/02/26 | 546 | 554 | 542 | 552 | 5,700 |
2009/02/25 | 548 | 548 | 538 | 548 | 2,300 |
2009/02/24 | 546 | 546 | 508 | 508 | 4,500 |
2009/02/23 | 555 | 556 | 546 | 546 | 3,300 |
2009/02/20 | 646 | 646 | 567 | 567 | 31,300 |
2009/02/19 | 525 | 584 | 524 | 584 | 3,300 |
2009/02/18 | 535 | 535 | 520 | 525 | 1,300 |
2009/02/17 | 556 | 556 | 547 | 547 | 3,600 |
2009/02/16 | 570 | 570 | 556 | 556 | 700 |
2009/02/13 | 580 | 580 | 571 | 572 | 3,000 |
2009/02/12 | 581 | 592 | 580 | 580 | 400 |
2009/02/10 | 572 | 581 | 572 | 581 | 400 |
2009/02/09 | 580 | 595 | 572 | 572 | 2,500 |
2009/02/06 | 605 | 605 | 599 | 600 | 4,300 |
2009/02/05 | 600 | 620 | 599 | 600 | 11,000 |
2009/02/04 | 600 | 607 | 596 | 600 | 2,600 |
2009/02/03 | 613 | 613 | 600 | 610 | 5,800 |
2009/02/02 | 605 | 605 | 585 | 593 | 6,700 |
2009/01/30 | 621 | 621 | 609 | 615 | 23,900 |
2009/01/29 | 610 | 615 | 602 | 611 | 9,200 |
2009/01/28 | 600 | 642 | 599 | 615 | 17,000 |
2009/01/27 | 613 | 613 | 599 | 600 | 19,800 |
2009/01/26 | 602 | 604 | 572 | 593 | 11,400 |
2009/01/23 | 620 | 625 | 615 | 616 | 40,300 |
2009/01/22 | 639 | 640 | 613 | 615 | 7,600 |
2009/01/21 | 670 | 680 | 639 | 649 | 32,700 |
2009/01/20 | 670 | 675 | 668 | 669 | 13,200 |
2009/01/19 | 671 | 683 | 668 | 669 | 10,300 |
2009/01/16 | 668 | 708 | 668 | 670 | 8,300 |
2009/01/15 | 661 | 675 | 660 | 668 | 5,000 |
2009/01/14 | 710 | 710 | 660 | 661 | 7,200 |
2009/01/13 | 721 | 721 | 710 | 710 | 1,800 |
2009/01/09 | 749 | 749 | 711 | 726 | 12,300 |
2009/01/08 | 760 | 760 | 749 | 749 | 33,500 |
2009/01/07 | 755 | 770 | 755 | 760 | 7,200 |
2009/01/06 | 760 | 765 | 750 | 755 | 3,700 |
2009/01/05 | 760 | 760 | 750 | 760 | 1,400 |