7279 (株)ハイレックスコーポレーションの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	755	755	725	725	6,000	659.09
1985-12-27	726	730	726	730	7,000	663.64
1985-12-26	711	740	711	726	36,000	660
1985-12-25	734	740	730	730	22,000	663.64
1985-12-24	746	746	740	740	7,000	672.73
1985-12-23	750	750	748	748	10,000	680
1985-12-21	749	749	749	749	6,000	680.91
1985-12-20	750	750	745	745	25,000	677.27
1985-12-19	765	765	760	760	19,000	690.91
1985-12-18	765	766	760	760	13,000	690.91
1985-12-17	769	770	765	765	17,000	695.46
1985-12-16	770	770	770	770	16,000	700
1985-12-13	765	780	765	766	15,000	696.36
1985-12-12	777	777	750	763	29,000	693.64
1985-12-11	777	777	755	775	6,000	704.55
1985-12-10	770	770	755	770	17,000	700
1985-12-09	805	805	780	780	11,000	709.09
1985-12-07	790	800	780	800	30,000	727.27
1985-12-06	800	800	780	780	34,000	709.09
1985-12-05	808	808	795	800	48,000	727.27
1985-12-04	770	806	762	785	152,000	713.64
1985-12-03	775	775	750	750	52,000	681.82
1985-12-02	782	782	771	775	10,000	704.55
1985-11-30	775	775	770	770	5,000	700
1985-11-29	785	790	770	770	23,000	700
1985-11-28	775	775	770	774	44,000	703.64
1985-11-27	790	810	790	810	179,000	736.36
1985-11-26	775	795	770	795	41,000	722.73
1985-11-25	755	770	755	770	23,000	700
1985-11-22	750	752	743	752	6,000	683.64
1985-11-21	750	750	741	741	33,000	673.64
1985-11-20	747	747	740	740	10,000	672.73
1985-11-19	753	753	735	735	18,000	668.18
1985-11-18	770	785	770	782	29,000	710.91
1985-11-16	790	790	780	780	19,000	709.09
1985-11-15	796	805	796	804	27,000	730.91
1985-11-14	820	820	800	800	57,000	727.27
1985-11-13	825	869	822	822	486,000	747.27
1985-11-12	850	854	830	830	366,000	754.55
1985-11-11	819	870	819	847	929,000	770
1985-11-08	810	810	795	810	73,000	736.36
1985-11-07	810	810	795	795	75,000	722.73
1985-11-06	821	821	800	810	35,000	736.36
1985-11-05	828	828	800	821	52,000	746.36
1985-11-02	800	840	795	840	89,000	763.64
1985-11-01	840	843	810	815	330,000	740.91
1985-10-31	800	844	800	830	1,161,000	754.55
1985-10-30	795	795	775	795	225,000	722.73
1985-10-29	790	797	780	797	228,000	724.55
1985-10-28	730	740	730	740	71,000	672.73
1985-10-26	723	723	723	723	2,000	657.27
1985-10-25	720	723	700	723	32,000	657.27
1985-10-24	701	719	701	715	23,000	650
1985-10-23	705	710	701	701	42,000	637.27
1985-10-22	705	705	695	695	17,000	631.82
1985-10-21	705	705	705	705	3,000	640.91
1985-10-19	700	700	700	700	3,000	636.36
1985-10-18	695	695	695	695	14,000	631.82
1985-10-17	700	700	693	693	30,000	630
1985-10-16	690	700	690	690	22,000	627.27
1985-10-15	700	700	700	700	5,000	636.36
1985-10-14	700	700	700	700	2,000	636.36
1985-10-11	699	705	699	700	3,000	636.36
1985-10-09	681	700	681	695	23,000	631.82
1985-10-08	700	700	680	680	3,000	618.18
1985-10-07	699	700	699	699	5,000	635.46
1985-10-05	700	700	700	700	1,000	636.36
1985-10-04	680	680	680	680	4,000	618.18
1985-10-02	700	700	700	700	10,000	636.36
1985-10-01	699	700	699	700	11,000	636.36
1985-09-30	681	710	681	705	7,000	640.91
1985-09-28	680	680	680	680	3,000	618.18
1985-09-27	665	680	665	680	7,000	618.18
1985-09-26	680	690	665	665	14,000	604.55
1985-09-25	700	700	695	695	4,000	631.82
1985-09-24	705	705	700	700	6,000	636.36
1985-09-21	710	710	705	705	9,000	640.91
1985-09-20	710	710	705	710	38,000	645.46
1985-09-19	710	710	701	710	40,000	645.46
1985-09-18	701	701	701	701	1,000	637.27
1985-09-13	690	700	690	700	9,000	636.36
1985-09-12	690	690	690	690	2,000	627.27
1985-09-11	685	685	685	685	6,000	622.73
1985-09-10	660	661	660	660	20,000	600
1985-09-09	675	677	655	655	32,000	595.46
1985-09-07	685	685	685	685	10,000	622.73
1985-09-06	665	671	651	651	51,000	591.82
1985-09-05	680	685	662	662	26,000	601.82
1985-09-04	691	700	685	685	22,000	622.73
1985-09-03	700	704	690	704	9,000	640
1985-09-02	705	710	705	705	4,000	640.91
1985-08-31	702	702	700	700	5,000	636.36
1985-08-30	700	700	700	700	28,000	636.36
1985-08-29	700	700	695	695	29,000	631.82
1985-08-28	720	720	715	715	6,000	650
1985-08-27	720	729	715	715	8,000	650
1985-08-24	730	730	730	730	3,000	663.64
1985-08-23	730	730	730	730	4,000	663.64
1985-08-22	710	715	710	715	2,000	650
1985-08-21	715	715	710	710	8,000	645.46
1985-08-20	710	710	710	710	2,000	645.46
1985-08-19	709	710	705	710	6,000	645.46
1985-08-16	709	709	709	709	2,000	644.55
1985-08-15	710	710	700	700	3,000	636.36
1985-08-14	723	723	710	710	10,000	645.46
1985-08-13	705	705	705	705	1,000	640.91
1985-08-09	700	700	695	700	20,000	636.36
1985-08-08	730	730	705	705	8,000	640.91
1985-08-07	740	740	740	740	2,000	672.73
1985-08-06	721	750	721	750	7,000	681.82
1985-08-03	700	700	691	691	3,000	628.18
1985-08-01	694	694	690	690	10,000	627.27
1985-07-31	695	695	695	695	2,000	631.82
1985-07-30	685	690	685	690	14,000	627.27
1985-07-29	700	700	685	685	11,000	622.73
1985-07-27	711	711	710	710	22,000	645.46
1985-07-26	715	715	711	715	7,000	650
1985-07-25	720	720	715	715	5,000	650
1985-07-24	720	720	720	720	1,000	654.55
1985-07-23	720	720	715	715	13,000	650
1985-07-22	724	724	715	715	17,000	650
1985-07-20	725	725	720	720	18,000	654.55
1985-07-19	734	735	720	735	24,000	668.18
1985-07-18	735	735	723	723	14,000	657.27
1985-07-17	710	720	710	720	10,000	654.55
1985-07-16	720	720	710	710	25,000	645.46
1985-07-15	730	730	720	720	15,000	654.55
1985-07-12	731	731	730	730	2,000	663.64
1985-07-11	740	740	730	740	27,000	672.73
1985-07-10	740	740	715	735	56,000	668.18
1985-07-09	751	755	740	740	54,000	672.73
1985-07-08	760	761	751	760	16,000	690.91
1985-07-06	775	775	770	770	21,000	700
1985-07-05	790	790	775	780	46,000	709.09
1985-07-04	802	802	770	780	157,000	709.09
1985-07-03	765	809	765	800	389,000	727.27
1985-07-02	740	780	740	760	54,000	690.91
1985-07-01	750	750	735	735	33,000	668.18
1985-06-29	737	740	733	740	32,000	672.73
1985-06-28	750	750	730	733	47,000	666.36
1985-06-27	747	747	745	745	11,000	677.27
1985-06-26	761	765	751	751	42,000	682.73
1985-06-25	766	770	766	770	8,000	700
1985-06-24	766	768	760	765	5,000	695.46
1985-06-22	754	780	754	780	75,000	709.09
1985-06-21	775	775	774	774	7,000	703.64
1985-06-20	750	760	745	760	14,000	690.91
1985-06-19	760	760	760	760	2,000	690.91
1985-06-18	759	760	759	760	5,000	690.91
1985-06-17	760	760	760	760	6,000	690.91
1985-06-15	785	785	775	780	16,000	709.09
1985-06-14	758	770	758	770	11,000	700
1985-06-13	750	780	750	770	20,000	700
1985-06-12	745	745	731	731	35,000	664.55
1985-06-11	715	715	715	715	3,000	650
1985-06-10	703	730	703	730	10,000	663.64
1985-06-07	715	715	714	714	11,000	649.09
1985-06-06	730	730	715	715	9,000	650
1985-06-05	730	730	730	730	2,000	663.64
1985-06-04	735	735	735	735	8,000	668.18
1985-06-03	730	730	730	730	41,000	663.64
1985-06-01	730	730	730	730	8,000	663.64
1985-05-31	725	730	725	730	11,000	663.64
1985-05-30	732	732	725	725	11,000	659.09
1985-05-29	731	732	731	732	9,000	665.46
1985-05-28	730	732	730	732	106,000	665.46
1985-05-27	730	730	730	730	28,000	663.64
1985-05-24	736	736	730	730	21,000	663.64
1985-05-23	735	735	735	735	2,000	668.18
1985-05-22	742	750	741	750	7,000	681.82
1985-05-21	741	741	741	741	4,000	673.64
1985-05-20	735	735	730	730	7,000	663.64
1985-05-17	735	735	735	735	3,000	668.18
1985-05-16	740	740	740	740	1,000	672.73
1985-05-15	740	740	740	740	5,000	672.73
1985-05-14	740	752	740	745	13,000	677.27
1985-05-13	760	760	760	760	5,000	690.91
1985-05-10	778	778	770	770	6,000	700
1985-05-09	787	787	787	787	6,000	715.46
1985-05-08	790	795	790	795	11,000	722.73
1985-05-02	795	795	793	793	10,000	720.91
1985-05-01	798	798	785	795	31,000	722.73
1985-04-30	766	800	766	800	28,000	727.27
1985-04-27	766	766	765	766	35,000	696.36
1985-04-25	760	760	760	760	1,000	690.91
1985-04-24	753	755	753	755	18,000	686.36
1985-04-23	755	755	755	755	68,000	686.36
1985-04-22	730	745	730	745	66,000	677.27
1985-04-19	731	731	726	726	11,000	660
1985-04-18	740	740	739	739	55,000	671.82
1985-04-17	724	724	724	724	6,000	658.18
1985-04-16	724	724	718	718	17,000	652.73
1985-04-15	738	738	734	734	5,000	667.27
1985-04-12	742	742	735	742	7,000	674.55
1985-04-11	741	742	740	740	6,000	672.73
1985-04-10	750	755	750	755	14,000	686.36
1985-04-09	751	751	750	750	8,000	681.82
1985-04-08	750	751	750	751	12,000	682.73
1985-04-06	754	763	750	750	27,000	681.82
1985-04-05	760	760	751	751	4,000	682.73
1985-04-04	760	765	760	760	86,000	690.91
1985-04-03	755	760	750	760	33,000	690.91
1985-04-02	770	770	760	760	28,000	690.91
1985-04-01	765	770	760	770	25,000	700
1985-03-30	780	780	780	780	2,000	709.09
1985-03-29	780	780	765	780	8,000	709.09
1985-03-28	775	780	775	780	9,000	709.09
1985-03-27	782	782	778	778	54,000	707.27
1985-03-26	782	783	780	780	66,000	709.09
1985-03-25	790	795	782	782	94,000	710.91
1985-03-23	785	785	785	785	12,000	713.64
1985-03-22	783	795	782	795	32,000	722.73
1985-03-20	782	785	782	783	74,000	711.82
1985-03-19	783	786	783	785	19,000	713.64
1985-03-18	782	783	782	783	6,000	711.82
1985-03-16	782	782	782	782	12,000	710.91
1985-03-15	782	800	782	782	44,000	710.91
1985-03-14	800	800	795	800	28,000	727.27
1985-03-13	800	800	790	795	51,000	722.73
1985-03-12	785	785	781	781	31,000	710
1985-03-11	783	785	780	783	82,000	711.82
1985-03-08	782	797	782	789	35,000	717.27
1985-03-07	782	800	782	800	67,000	727.27
1985-03-06	805	810	800	800	32,000	727.27
1985-03-05	805	805	805	805	6,000	731.82
1985-03-04	800	802	800	802	16,000	729.09
1985-03-02	830	835	830	830	45,000	754.55
1985-03-01	800	830	795	830	105,000	754.55
1985-02-28	850	860	830	830	207,000	754.55
1985-02-27	830	870	815	860	452,000	781.82
1985-02-26	820	834	815	825	182,000	750
1985-02-25	805	815	805	815	45,000	740.91
1985-02-23	800	800	800	800	13,000	727.27
1985-02-22	802	802	790	800	124,000	727.27
1985-02-21	820	820	810	810	117,000	736.36
1985-02-20	798	850	795	842	702,000	765.46
1985-02-19	780	790	770	780	177,000	709.09
1985-02-18	780	785	775	780	30,000	709.09
1985-02-16	780	785	780	780	78,000	709.09
1985-02-15	768	777	765	774	201,000	703.64
1985-02-14	729	763	729	763	41,000	693.64
1985-02-13	721	722	720	720	18,000	654.55
1985-02-12	730	730	721	721	30,000	655.46
1985-02-08	716	730	715	730	8,000	663.64
1985-02-07	713	716	713	715	18,000	650
1985-02-06	715	716	713	716	10,000	650.91
1985-02-05	735	735	712	712	25,000	647.27
1985-02-04	740	745	721	725	14,000	659.09
1985-02-02	723	735	720	720	16,000	654.55
1985-02-01	740	750	720	720	20,000	654.55
1985-01-31	740	745	740	742	20,000	674.55
1985-01-30	743	743	740	742	18,000	674.55
1985-01-29	770	770	740	740	29,000	672.73
1985-01-28	784	795	760	770	38,000	700
1985-01-26	760	780	758	780	46,000	709.09
1985-01-25	730	770	730	769	75,000	699.09
1985-01-24	740	740	725	740	20,000	672.73
1985-01-23	750	756	735	735	31,000	668.18
1985-01-22	730	750	720	746	35,000	678.18
1985-01-21	740	740	730	730	3,000	663.64
1985-01-19	725	725	705	705	17,000	640.91
1985-01-18	726	730	726	726	34,000	660
1985-01-17	722	735	722	730	30,000	663.64
1985-01-16	720	735	720	721	15,000	655.46
1985-01-14	720	722	720	722	9,000	656.36
1985-01-11	730	730	720	720	35,000	654.55
1985-01-10	731	732	725	730	31,000	663.64
1985-01-09	749	749	740	740	21,000	672.73
1985-01-08	750	750	750	750	23,000	681.82
1985-01-07	760	760	760	760	4,000	690.91
1985-01-05	760	760	760	760	3,000	690.91
1985-01-04	770	770	760	760	7,000	690.91

分割・併合履歴： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株

7279 (株)ハイレックスコーポレーション の時系列データ [1985年度]

7279 (株)ハイレックスコーポレーションの時系列データ [1985年度]