7279 (株)ハイレックスコーポレーションの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	730	750	725	750	150,000	681.82
1986-12-26	730	745	730	730	26,000	663.64
1986-12-25	745	745	725	725	44,000	659.09
1986-12-24	739	739	720	720	241,000	654.55
1986-12-23	750	750	739	739	220,000	671.82
1986-12-22	770	770	740	740	156,000	672.73
1986-12-19	792	792	750	778	89,000	707.27
1986-12-18	815	855	802	812	721,000	738.18
1986-12-17	788	840	775	815	517,000	740.91
1986-12-16	749	765	730	765	82,000	695.46
1986-12-15	730	750	730	735	23,000	668.18
1986-12-12	780	780	750	750	41,000	681.82
1986-12-11	800	800	770	795	156,000	722.73
1986-12-10	800	800	760	785	363,000	713.64
1986-12-09	658	750	658	750	575,000	681.82
1986-12-08	650	670	650	650	21,000	590.91
1986-12-06	650	665	645	645	21,000	586.36
1986-12-05	640	640	640	640	6,000	581.82
1986-12-04	645	648	645	646	7,000	587.27
1986-12-03	645	645	645	645	2,000	586.36
1986-12-02	650	650	646	646	3,000	587.27
1986-12-01	650	650	649	650	51,000	590.91
1986-11-29	650	650	645	645	4,000	586.36
1986-11-28	632	650	631	650	5,000	590.91
1986-11-27	631	631	631	631	3,000	573.64
1986-11-26	630	633	630	632	16,000	574.55
1986-11-25	645	645	630	630	13,000	572.73
1986-11-22	650	650	650	650	1,000	590.91
1986-11-21	650	650	650	650	3,000	590.91
1986-11-18	650	650	635	635	4,000	577.27
1986-11-17	650	650	650	650	7,000	590.91
1986-11-14	650	650	650	650	8,000	590.91
1986-11-13	630	650	630	650	7,000	590.91
1986-11-12	630	630	630	630	3,000	572.73
1986-11-10	630	630	630	630	2,000	572.73
1986-11-07	635	635	635	635	1,000	577.27
1986-11-06	645	645	645	645	1,000	586.36
1986-11-05	650	650	650	650	1,000	590.91
1986-11-04	650	670	650	650	13,000	590.91
1986-11-01	620	620	620	620	6,000	563.64
1986-10-31	625	625	620	620	5,000	563.64
1986-10-28	610	610	610	610	9,000	554.55
1986-10-27	645	645	630	632	7,000	574.55
1986-10-25	633	633	633	633	3,000	575.46
1986-10-24	630	633	630	633	7,000	575.46
1986-10-23	630	630	630	630	8,000	572.73
1986-10-22	624	624	605	605	10,000	550
1986-10-21	640	640	628	628	13,000	570.91
1986-10-20	640	640	640	640	2,000	581.82
1986-10-16	650	650	649	650	15,000	590.91
1986-10-15	640	650	640	650	11,000	590.91
1986-10-14	615	640	615	640	6,000	581.82
1986-10-13	621	621	621	621	7,000	564.55
1986-10-09	620	620	620	620	3,000	563.64
1986-10-08	615	630	615	630	23,000	572.73
1986-10-07	615	615	615	615	2,000	559.09
1986-10-06	615	635	615	630	10,000	572.73
1986-10-04	625	640	620	640	7,000	581.82
1986-10-03	610	615	610	615	8,000	559.09
1986-10-02	630	630	620	620	3,000	563.64
1986-10-01	645	645	630	630	13,000	572.73
1986-09-30	651	651	640	640	74,000	581.82
1986-09-29	650	651	650	651	29,000	591.82
1986-09-27	650	650	650	650	3,000	590.91
1986-09-26	650	655	650	650	22,000	590.91
1986-09-25	656	656	656	656	20,000	596.36
1986-09-24	656	656	656	656	11,000	596.36
1986-09-22	660	660	660	660	3,000	600
1986-09-19	666	666	666	666	5,000	605.46
1986-09-18	650	650	650	650	12,000	590.91
1986-09-17	650	652	650	652	7,000	592.73
1986-09-16	655	655	655	655	3,000	595.46
1986-09-12	675	675	675	675	6,000	613.64
1986-09-11	700	700	690	699	7,000	635.46
1986-09-10	685	705	685	705	10,000	640.91
1986-09-08	660	660	655	659	4,000	599.09
1986-09-06	660	660	660	660	2,000	600
1986-09-05	657	660	655	655	18,000	595.46
1986-09-04	658	660	658	660	7,000	600
1986-09-03	660	660	658	658	8,000	598.18
1986-09-02	670	670	665	670	4,000	609.09
1986-09-01	657	670	657	670	8,000	609.09
1986-08-30	655	655	655	655	5,000	595.46
1986-08-29	660	660	655	655	3,000	595.46
1986-08-28	653	653	651	651	11,000	591.82
1986-08-27	650	660	650	655	27,000	595.46
1986-08-26	670	672	660	660	13,000	600
1986-08-25	670	670	670	670	5,000	609.09
1986-08-23	657	657	657	657	1,000	597.27
1986-08-22	660	663	660	660	21,000	600
1986-08-21	665	665	650	650	13,000	590.91
1986-08-20	652	660	652	660	10,000	600
1986-08-19	680	680	660	660	9,000	600
1986-08-18	675	675	675	675	3,000	613.64
1986-08-15	684	684	680	680	8,000	618.18
1986-08-14	681	681	680	681	17,000	619.09
1986-08-13	681	681	681	681	4,000	619.09
1986-08-12	682	682	680	680	13,000	618.18
1986-08-11	691	691	680	680	8,000	618.18
1986-08-08	681	690	681	690	3,000	627.27
1986-08-07	690	690	680	680	7,000	618.18
1986-08-06	693	693	690	690	8,000	627.27
1986-08-05	700	700	700	700	2,000	636.36
1986-08-04	690	690	690	690	2,000	627.27
1986-08-02	690	690	690	690	1,000	627.27
1986-08-01	680	681	680	681	3,000	619.09
1986-07-31	685	685	680	680	25,000	618.18
1986-07-30	700	700	690	690	10,000	627.27
1986-07-29	709	710	700	700	30,000	636.36
1986-07-28	715	715	702	705	7,000	640.91
1986-07-26	710	710	710	710	3,000	645.46
1986-07-25	705	705	700	700	38,000	636.36
1986-07-24	715	715	709	709	15,000	644.55
1986-07-23	702	715	702	715	29,000	650
1986-07-22	725	725	700	700	33,000	636.36
1986-07-21	721	721	717	720	17,000	654.55
1986-07-19	720	720	720	720	10,000	654.55
1986-07-18	758	758	755	755	14,000	686.36
1986-07-17	751	759	750	759	9,000	690
1986-07-16	751	751	750	751	33,000	682.73
1986-07-15	751	753	751	753	3,000	684.55
1986-07-14	755	770	750	750	26,000	681.82
1986-07-11	756	756	750	750	21,000	681.82
1986-07-10	756	760	756	756	31,000	687.27
1986-07-09	760	760	760	760	8,000	690.91
1986-07-08	760	760	756	760	18,000	690.91
1986-07-07	775	775	760	760	11,000	690.91
1986-07-05	775	775	775	775	42,000	704.55
1986-07-04	780	780	770	770	8,000	700
1986-07-03	760	770	760	770	14,000	700
1986-07-02	760	760	760	760	4,000	690.91
1986-07-01	758	785	758	785	14,000	713.64
1986-06-30	760	770	755	755	37,000	686.36
1986-06-28	760	760	755	755	6,000	686.36
1986-06-27	760	760	756	758	62,000	689.09
1986-06-26	765	766	760	760	11,000	690.91
1986-06-25	772	772	765	765	5,000	695.46
1986-06-24	786	786	765	772	16,000	701.82
1986-06-23	773	783	770	783	8,000	711.82
1986-06-21	770	770	766	766	4,000	696.36
1986-06-20	768	769	768	768	10,000	698.18
1986-06-19	777	780	765	765	21,000	695.46
1986-06-18	777	777	770	770	5,000	700
1986-06-17	790	790	781	781	5,000	710
1986-06-16	783	800	783	795	8,000	722.73
1986-06-13	780	785	780	782	10,000	710.91
1986-06-12	783	783	780	780	13,000	709.09
1986-06-11	783	783	783	783	5,000	711.82
1986-06-10	780	780	780	780	13,000	709.09
1986-06-09	780	785	780	780	10,000	709.09
1986-06-07	782	782	781	781	2,000	710
1986-06-05	820	825	801	801	8,000	728.18
1986-06-04	805	820	805	820	14,000	745.46
1986-06-03	810	829	810	817	19,000	742.73
1986-06-02	810	816	800	816	18,000	741.82
1986-05-31	810	810	810	810	5,000	736.36
1986-05-30	782	810	782	810	16,000	736.36
1986-05-29	780	780	780	780	19,000	709.09
1986-05-28	780	780	780	780	8,000	709.09
1986-05-27	780	785	780	780	5,000	709.09
1986-05-26	790	790	780	780	12,000	709.09
1986-05-24	790	790	777	777	6,000	706.36
1986-05-23	800	800	776	776	13,000	705.46
1986-05-22	789	800	770	800	9,000	727.27
1986-05-21	820	820	815	815	9,000	740.91
1986-05-20	810	830	810	815	39,000	740.91
1986-05-19	780	809	779	809	55,000	735.46
1986-05-17	771	771	765	765	3,000	695.46
1986-05-16	770	770	766	770	42,000	700
1986-05-15	780	780	770	770	13,000	700
1986-05-14	795	795	790	790	14,000	718.18
1986-05-13	781	781	775	775	7,000	704.55
1986-05-12	778	778	765	770	27,000	700
1986-05-09	780	785	775	780	21,000	709.09
1986-05-08	790	790	775	775	11,000	704.55
1986-05-07	795	795	790	790	12,000	718.18
1986-05-06	810	810	775	775	6,000	704.55
1986-05-02	806	809	806	806	16,000	732.73
1986-05-01	800	814	799	809	69,000	735.46
1986-04-30	790	800	778	800	27,000	727.27
1986-04-28	765	779	765	778	14,000	707.27
1986-04-26	765	775	765	767	42,000	697.27
1986-04-25	787	790	767	767	30,000	697.27
1986-04-24	785	786	781	785	17,000	713.64
1986-04-23	790	790	785	785	16,000	713.64
1986-04-22	785	790	785	790	5,000	718.18
1986-04-21	785	795	785	795	4,000	722.73
1986-04-19	781	781	781	781	2,000	710
1986-04-18	795	795	781	781	4,000	710
1986-04-17	766	800	766	800	14,000	727.27
1986-04-16	765	785	765	765	25,000	695.46
1986-04-15	780	780	765	765	9,000	695.46
1986-04-14	800	800	780	790	27,000	718.18
1986-04-11	809	809	800	800	15,000	727.27
1986-04-10	829	829	810	825	9,000	750
1986-04-09	825	830	825	830	7,000	754.55
1986-04-08	805	834	805	834	7,000	758.18
1986-04-07	800	802	800	800	5,000	727.27
1986-04-05	815	815	800	800	6,000	727.27
1986-04-04	830	830	820	820	19,000	745.46
1986-04-03	762	780	762	780	5,000	709.09
1986-04-02	761	761	755	760	40,000	690.91
1986-04-01	780	780	760	760	21,000	690.91
1986-03-31	780	786	775	775	8,000	704.55
1986-03-29	785	785	780	780	10,000	709.09
1986-03-28	760	785	760	785	6,000	713.64
1986-03-27	750	760	750	750	47,000	681.82
1986-03-26	760	760	750	755	14,000	686.36
1986-03-25	777	777	760	760	32,000	690.91
1986-03-24	780	785	777	777	12,000	706.36
1986-03-22	790	790	789	790	17,000	718.18
1986-03-20	795	805	795	801	16,000	728.18
1986-03-19	819	819	795	795	22,000	722.73
1986-03-18	800	820	800	820	32,000	745.46
1986-03-17	800	810	800	800	27,000	727.27
1986-03-15	810	810	800	800	8,000	727.27
1986-03-14	820	820	800	800	13,000	727.27
1986-03-13	840	840	812	817	49,000	742.73
1986-03-12	835	840	831	840	24,000	763.64
1986-03-11	835	840	835	840	4,000	763.64
1986-03-10	840	845	835	843	20,000	766.36
1986-03-07	840	850	827	827	33,000	751.82
1986-03-06	850	850	831	845	17,000	768.18
1986-03-05	850	850	835	840	10,000	763.64
1986-03-04	850	850	832	840	17,000	763.64
1986-03-03	850	860	850	850	9,000	772.73
1986-03-01	850	855	850	850	5,000	772.73
1986-02-28	840	852	840	850	35,000	772.73
1986-02-27	850	859	830	830	29,000	754.55
1986-02-26	891	891	860	874	61,000	794.55
1986-02-25	851	865	830	861	68,000	782.73
1986-02-24	869	870	835	851	30,000	773.64
1986-02-22	875	875	860	860	3,000	781.82
1986-02-21	870	870	850	850	23,000	772.73
1986-02-20	904	904	860	880	20,000	800
1986-02-19	915	915	884	899	106,000	817.27
1986-02-18	905	929	900	915	345,000	831.82
1986-02-17	879	900	865	900	64,000	818.18
1986-02-15	862	880	861	861	10,000	782.73
1986-02-14	870	880	860	860	55,000	781.82
1986-02-13	889	889	860	860	76,000	781.82
1986-02-12	900	900	885	890	91,000	809.09
1986-02-10	912	922	880	880	252,000	800
1986-02-07	880	920	880	907	673,000	824.55
1986-02-06	852	870	850	870	278,000	790.91
1986-02-05	840	875	835	855	512,000	777.27
1986-02-04	840	840	830	830	90,000	754.55
1986-02-03	845	845	821	843	28,000	766.36
1986-02-01	844	845	835	845	49,000	768.18
1986-01-31	838	845	825	845	48,000	768.18
1986-01-30	845	849	828	828	58,000	752.73
1986-01-29	850	870	845	855	327,000	777.27
1986-01-28	830	840	815	840	79,000	763.64
1986-01-27	860	860	845	845	60,000	768.18
1986-01-25	874	874	860	865	167,000	786.36
1986-01-24	860	870	855	865	625,000	786.36
1986-01-23	850	855	833	850	308,000	772.73
1986-01-22	834	850	832	849	424,000	771.82
1986-01-21	817	830	817	829	77,000	753.64
1986-01-20	840	840	820	832	167,000	756.36
1986-01-18	805	850	805	850	282,000	772.73
1986-01-17	775	800	775	800	189,000	727.27
1986-01-16	740	755	736	755	37,000	686.36
1986-01-14	740	740	726	731	12,000	664.55
1986-01-13	745	745	735	735	8,000	668.18
1986-01-10	730	735	727	730	15,000	663.64
1986-01-09	730	730	726	726	8,000	660
1986-01-08	725	726	723	725	25,000	659.09
1986-01-07	725	726	725	725	15,000	659.09
1986-01-06	725	730	721	721	24,000	655.46
1986-01-04	731	731	725	725	23,000	659.09

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 [1986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 [1986年度]