7279 (株)ハイレックスコーポレーション の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 820 | 820 | 820 | 820 | 2,000 | 745.46 |
| 1991-12-25 | 830 | 830 | 830 | 830 | 1,000 | 754.55 |
| 1991-12-24 | 818 | 818 | 808 | 808 | 5,000 | 734.55 |
| 1991-12-20 | 832 | 832 | 818 | 818 | 6,000 | 743.64 |
| 1991-12-19 | 830 | 830 | 822 | 822 | 17,000 | 747.27 |
| 1991-12-18 | 830 | 830 | 830 | 830 | 7,000 | 754.55 |
| 1991-12-17 | 830 | 830 | 821 | 821 | 10,000 | 746.36 |
| 1991-12-16 | 830 | 830 | 830 | 830 | 12,000 | 754.55 |
| 1991-12-13 | 800 | 800 | 800 | 800 | 2,000 | 727.27 |
| 1991-12-12 | 820 | 820 | 800 | 800 | 4,000 | 727.27 |
| 1991-12-11 | 800 | 830 | 800 | 830 | 3,000 | 754.55 |
| 1991-12-10 | 801 | 801 | 800 | 800 | 4,000 | 727.27 |
| 1991-12-09 | 834 | 835 | 834 | 835 | 3,000 | 759.09 |
| 1991-12-05 | 824 | 836 | 824 | 836 | 2,000 | 760 |
| 1991-12-04 | 824 | 824 | 824 | 824 | 2,000 | 749.09 |
| 1991-12-03 | 834 | 834 | 834 | 834 | 1,000 | 758.18 |
| 1991-12-02 | 834 | 834 | 834 | 834 | 2,000 | 758.18 |
| 1991-11-29 | 840 | 840 | 840 | 840 | 2,000 | 763.64 |
| 1991-11-28 | 827 | 827 | 827 | 827 | 1,000 | 751.82 |
| 1991-11-27 | 825 | 825 | 825 | 825 | 1,000 | 750 |
| 1991-11-26 | 825 | 825 | 825 | 825 | 3,000 | 750 |
| 1991-11-25 | 825 | 825 | 825 | 825 | 1,000 | 750 |
| 1991-11-21 | 870 | 870 | 850 | 850 | 3,000 | 772.73 |
| 1991-11-20 | 830 | 830 | 830 | 830 | 3,000 | 754.55 |
| 1991-11-19 | 851 | 851 | 825 | 830 | 8,000 | 754.55 |
| 1991-11-15 | 855 | 855 | 850 | 850 | 5,000 | 772.73 |
| 1991-11-13 | 881 | 881 | 880 | 880 | 3,000 | 800 |
| 1991-11-12 | 880 | 880 | 880 | 880 | 4,000 | 800 |
| 1991-11-11 | 890 | 890 | 890 | 890 | 1,000 | 809.09 |
| 1991-11-08 | 891 | 891 | 891 | 891 | 2,000 | 810 |
| 1991-11-06 | 901 | 901 | 891 | 891 | 7,000 | 810 |
| 1991-11-05 | 901 | 901 | 901 | 901 | 3,000 | 819.09 |
| 1991-11-01 | 909 | 909 | 904 | 904 | 3,000 | 821.82 |
| 1991-10-31 | 910 | 910 | 910 | 910 | 2,000 | 827.27 |
| 1991-10-29 | 907 | 910 | 907 | 910 | 4,000 | 827.27 |
| 1991-10-28 | 906 | 906 | 906 | 906 | 1,000 | 823.64 |
| 1991-10-25 | 918 | 918 | 905 | 905 | 6,000 | 822.73 |
| 1991-10-24 | 910 | 910 | 910 | 910 | 2,000 | 827.27 |
| 1991-10-23 | 918 | 918 | 910 | 910 | 2,000 | 827.27 |
| 1991-10-22 | 919 | 919 | 919 | 919 | 3,000 | 835.46 |
| 1991-10-21 | 911 | 911 | 900 | 900 | 4,000 | 818.18 |
| 1991-10-18 | 900 | 900 | 899 | 900 | 9,000 | 818.18 |
| 1991-10-17 | 899 | 900 | 899 | 900 | 3,000 | 818.18 |
| 1991-10-16 | 899 | 899 | 880 | 880 | 3,000 | 800 |
| 1991-10-15 | 870 | 870 | 870 | 870 | 3,000 | 790.91 |
| 1991-10-11 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1991-10-09 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1991-10-07 | 910 | 910 | 900 | 900 | 5,000 | 818.18 |
| 1991-10-04 | 920 | 925 | 920 | 925 | 3,000 | 840.91 |
| 1991-10-03 | 910 | 910 | 910 | 910 | 5,000 | 827.27 |
| 1991-10-01 | 929 | 929 | 910 | 910 | 4,000 | 827.27 |
| 1991-09-30 | 900 | 910 | 900 | 910 | 7,000 | 827.27 |
| 1991-09-27 | 860 | 890 | 860 | 890 | 18,000 | 809.09 |
| 1991-09-26 | 840 | 860 | 840 | 860 | 13,000 | 781.82 |
| 1991-09-25 | 840 | 840 | 835 | 840 | 11,000 | 763.64 |
| 1991-09-24 | 844 | 845 | 840 | 840 | 24,000 | 763.64 |
| 1991-09-20 | 852 | 852 | 841 | 841 | 12,000 | 764.55 |
| 1991-09-19 | 850 | 850 | 850 | 850 | 3,000 | 772.73 |
| 1991-09-18 | 860 | 860 | 850 | 850 | 6,000 | 772.73 |
| 1991-09-17 | 870 | 870 | 840 | 860 | 12,000 | 781.82 |
| 1991-09-13 | 850 | 860 | 850 | 860 | 6,000 | 781.82 |
| 1991-09-12 | 855 | 855 | 850 | 850 | 7,000 | 772.73 |
| 1991-09-11 | 860 | 860 | 851 | 851 | 6,000 | 773.64 |
| 1991-09-10 | 860 | 860 | 860 | 860 | 4,000 | 781.82 |
| 1991-09-09 | 880 | 880 | 880 | 880 | 4,000 | 800 |
| 1991-09-06 | 866 | 866 | 850 | 850 | 11,000 | 772.73 |
| 1991-09-04 | 872 | 872 | 865 | 865 | 7,000 | 786.36 |
| 1991-09-03 | 850 | 855 | 850 | 855 | 4,000 | 777.27 |
| 1991-08-30 | 823 | 823 | 823 | 823 | 1,000 | 748.18 |
| 1991-08-29 | 830 | 830 | 820 | 820 | 16,000 | 745.46 |
| 1991-08-27 | 851 | 851 | 830 | 830 | 11,000 | 754.55 |
| 1991-08-26 | 880 | 880 | 850 | 850 | 5,000 | 772.73 |
| 1991-08-23 | 900 | 900 | 890 | 890 | 9,000 | 809.09 |
| 1991-08-22 | 900 | 900 | 890 | 900 | 23,000 | 818.18 |
| 1991-08-21 | 860 | 900 | 860 | 880 | 28,000 | 800 |
| 1991-08-20 | 870 | 870 | 850 | 850 | 8,000 | 772.73 |
| 1991-08-19 | 910 | 910 | 899 | 899 | 6,000 | 817.27 |
| 1991-08-16 | 950 | 950 | 950 | 950 | 2,000 | 863.64 |
| 1991-08-15 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 1991-08-14 | 974 | 974 | 970 | 971 | 3,000 | 882.73 |
| 1991-08-07 | 1,030 | 1,040 | 1,030 | 1,040 | 10,000 | 945.46 |
| 1991-08-05 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 945.46 |
| 1991-08-02 | 1,020 | 1,040 | 1,010 | 1,040 | 17,000 | 945.46 |
| 1991-08-01 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 | 945.46 |
| 1991-07-31 | 1,000 | 1,080 | 1,000 | 1,060 | 62,000 | 963.64 |
| 1991-07-30 | 979 | 1,000 | 979 | 1,000 | 9,000 | 909.09 |
| 1991-07-29 | 980 | 980 | 979 | 979 | 2,000 | 890 |
| 1991-07-25 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1991-07-24 | 953 | 1,000 | 953 | 1,000 | 2,000 | 909.09 |
| 1991-07-23 | 950 | 950 | 950 | 950 | 3,000 | 863.64 |
| 1991-07-22 | 980 | 980 | 970 | 970 | 2,000 | 881.82 |
| 1991-07-19 | 990 | 990 | 961 | 990 | 15,000 | 900 |
| 1991-07-18 | 1,000 | 1,000 | 980 | 980 | 37,000 | 890.91 |
| 1991-07-17 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 909.09 |
| 1991-07-16 | 990 | 1,020 | 980 | 990 | 18,000 | 900 |
| 1991-07-15 | 969 | 970 | 965 | 965 | 5,000 | 877.27 |
| 1991-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1991-07-11 | 970 | 980 | 960 | 980 | 15,000 | 890.91 |
| 1991-07-10 | 951 | 980 | 951 | 980 | 6,000 | 890.91 |
| 1991-07-09 | 970 | 980 | 910 | 910 | 13,000 | 827.27 |
| 1991-07-08 | 1,010 | 1,010 | 990 | 990 | 7,000 | 900 |
| 1991-07-05 | 1,000 | 1,030 | 1,000 | 1,030 | 11,000 | 936.36 |
| 1991-07-04 | 1,010 | 1,010 | 1,000 | 1,000 | 29,000 | 909.09 |
| 1991-07-03 | 1,020 | 1,020 | 1,010 | 1,010 | 24,000 | 918.18 |
| 1991-07-02 | 1,040 | 1,040 | 1,020 | 1,030 | 49,000 | 936.36 |
| 1991-07-01 | 1,040 | 1,070 | 1,040 | 1,050 | 5,000 | 954.55 |
| 1991-06-28 | 1,060 | 1,090 | 1,040 | 1,090 | 18,000 | 990.91 |
| 1991-06-27 | 1,040 | 1,060 | 1,030 | 1,060 | 25,000 | 963.64 |
| 1991-06-26 | 1,040 | 1,040 | 1,030 | 1,040 | 11,000 | 945.46 |
| 1991-06-25 | 1,020 | 1,040 | 1,020 | 1,040 | 9,000 | 945.46 |
| 1991-06-24 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 927.27 |
| 1991-06-21 | 1,020 | 1,030 | 1,020 | 1,020 | 9,000 | 927.27 |
| 1991-06-20 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 927.27 |
| 1991-06-19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 936.36 |
| 1991-06-18 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 | 927.27 |
| 1991-06-17 | 1,050 | 1,050 | 1,020 | 1,020 | 8,000 | 927.27 |
| 1991-06-14 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 | 927.27 |
| 1991-06-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 1991-06-11 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1991-06-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 927.27 |
| 1991-06-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 1991-06-06 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 909.09 |
| 1991-06-05 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 | 909.09 |
| 1991-06-04 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 936.36 |
| 1991-06-03 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 936.36 |
| 1991-05-31 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 936.36 |
| 1991-05-29 | 1,030 | 1,030 | 995 | 1,030 | 15,000 | 936.36 |
| 1991-05-28 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 954.55 |
| 1991-05-27 | 1,030 | 1,080 | 1,030 | 1,070 | 5,000 | 972.73 |
| 1991-05-24 | 1,080 | 1,080 | 1,050 | 1,050 | 9,000 | 954.55 |
| 1991-05-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1991-05-21 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 | 1,009.09 |
| 1991-05-20 | 1,120 | 1,140 | 1,120 | 1,120 | 3,000 | 1,018.18 |
| 1991-05-17 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 | 1,018.18 |
| 1991-05-16 | 1,100 | 1,100 | 1,080 | 1,080 | 40,000 | 981.82 |
| 1991-05-15 | 1,140 | 1,140 | 1,100 | 1,120 | 54,000 | 1,018.18 |
| 1991-05-14 | 1,160 | 1,160 | 1,110 | 1,110 | 8,000 | 1,009.09 |
| 1991-05-13 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 | 1,045.45 |
| 1991-05-10 | 1,200 | 1,210 | 1,170 | 1,180 | 97,000 | 1,072.73 |
| 1991-05-09 | 1,130 | 1,200 | 1,130 | 1,200 | 57,000 | 1,090.91 |
| 1991-05-08 | 1,120 | 1,130 | 1,110 | 1,130 | 7,000 | 1,027.27 |
| 1991-05-07 | 1,110 | 1,110 | 1,100 | 1,100 | 16,000 | 1,000 |
| 1991-05-02 | 1,100 | 1,130 | 1,090 | 1,130 | 36,000 | 1,027.27 |
| 1991-05-01 | 1,080 | 1,090 | 1,040 | 1,090 | 31,000 | 990.91 |
| 1991-04-30 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 990.91 |
| 1991-04-26 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 990.91 |
| 1991-04-25 | 1,130 | 1,140 | 1,110 | 1,110 | 21,000 | 1,009.09 |
| 1991-04-24 | 1,110 | 1,140 | 1,110 | 1,130 | 22,000 | 1,027.27 |
| 1991-04-23 | 1,100 | 1,130 | 1,100 | 1,130 | 11,000 | 1,027.27 |
| 1991-04-22 | 1,150 | 1,150 | 1,130 | 1,130 | 15,000 | 1,027.27 |
| 1991-04-19 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,045.45 |
| 1991-04-18 | 1,150 | 1,160 | 1,150 | 1,150 | 19,000 | 1,045.45 |
| 1991-04-17 | 1,150 | 1,150 | 1,150 | 1,150 | 20,000 | 1,045.45 |
| 1991-04-16 | 1,130 | 1,170 | 1,130 | 1,140 | 52,000 | 1,036.36 |
| 1991-04-15 | 1,150 | 1,150 | 1,110 | 1,140 | 16,000 | 1,036.36 |
| 1991-04-12 | 1,110 | 1,150 | 1,110 | 1,150 | 72,000 | 1,045.45 |
| 1991-04-11 | 1,120 | 1,120 | 1,100 | 1,110 | 78,000 | 1,009.09 |
| 1991-04-10 | 1,060 | 1,100 | 1,060 | 1,100 | 16,000 | 1,000 |
| 1991-04-09 | 1,100 | 1,130 | 1,080 | 1,080 | 36,000 | 981.82 |
| 1991-04-08 | 1,060 | 1,080 | 1,050 | 1,080 | 26,000 | 981.82 |
| 1991-04-05 | 1,060 | 1,060 | 1,050 | 1,060 | 14,000 | 963.64 |
| 1991-04-04 | 1,060 | 1,060 | 1,030 | 1,050 | 14,000 | 954.55 |
| 1991-04-03 | 1,050 | 1,050 | 1,040 | 1,050 | 11,000 | 954.55 |
| 1991-04-02 | 1,000 | 1,060 | 1,000 | 1,040 | 46,000 | 945.46 |
| 1991-04-01 | 968 | 1,000 | 968 | 1,000 | 22,000 | 909.09 |
| 1991-03-29 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 909.09 |
| 1991-03-28 | 1,000 | 1,010 | 981 | 1,010 | 18,000 | 918.18 |
| 1991-03-27 | 1,020 | 1,020 | 1,000 | 1,000 | 16,000 | 909.09 |
| 1991-03-26 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 918.18 |
| 1991-03-25 | 1,050 | 1,050 | 1,020 | 1,020 | 13,000 | 927.27 |
| 1991-03-22 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 954.55 |
| 1991-03-20 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 954.55 |
| 1991-03-19 | 1,100 | 1,100 | 1,070 | 1,070 | 19,000 | 972.73 |
| 1991-03-18 | 1,040 | 1,100 | 1,040 | 1,100 | 22,000 | 1,000 |
| 1991-03-15 | 1,030 | 1,040 | 1,020 | 1,040 | 12,000 | 945.46 |
| 1991-03-14 | 1,010 | 1,020 | 1,000 | 1,020 | 29,000 | 927.27 |
| 1991-03-13 | 1,020 | 1,020 | 1,000 | 1,000 | 50,000 | 909.09 |
| 1991-03-12 | 1,050 | 1,050 | 1,020 | 1,040 | 44,000 | 945.46 |
| 1991-03-11 | 1,010 | 1,050 | 1,010 | 1,050 | 30,000 | 954.55 |
| 1991-03-08 | 1,010 | 1,010 | 1,000 | 1,010 | 10,000 | 918.18 |
| 1991-03-07 | 1,000 | 1,010 | 1,000 | 1,010 | 34,000 | 918.18 |
| 1991-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 | 909.09 |
| 1991-03-05 | 990 | 1,000 | 981 | 1,000 | 11,000 | 909.09 |
| 1991-03-04 | 1,000 | 1,000 | 999 | 1,000 | 12,000 | 909.09 |
| 1991-03-01 | 1,000 | 1,000 | 999 | 999 | 10,000 | 908.18 |
| 1991-02-28 | 999 | 1,000 | 999 | 999 | 49,000 | 908.18 |
| 1991-02-27 | 999 | 999 | 999 | 999 | 1,000 | 908.18 |
| 1991-02-26 | 1,010 | 1,010 | 1,000 | 1,010 | 12,000 | 918.18 |
| 1991-02-25 | 1,040 | 1,040 | 1,010 | 1,010 | 7,000 | 918.18 |
| 1991-02-22 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 954.55 |
| 1991-02-21 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 | 918.18 |
| 1991-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 909.09 |
| 1991-02-19 | 995 | 1,010 | 995 | 1,000 | 11,000 | 909.09 |
| 1991-02-18 | 999 | 999 | 995 | 995 | 12,000 | 904.55 |
| 1991-02-15 | 965 | 970 | 965 | 965 | 12,000 | 877.27 |
| 1991-02-14 | 925 | 945 | 925 | 945 | 29,000 | 859.09 |
| 1991-02-13 | 915 | 920 | 910 | 920 | 30,000 | 836.36 |
| 1991-02-12 | 890 | 905 | 890 | 895 | 40,000 | 813.64 |
| 1991-02-08 | 865 | 872 | 865 | 870 | 25,000 | 790.91 |
| 1991-02-07 | 850 | 855 | 850 | 855 | 20,000 | 777.27 |
| 1991-02-06 | 859 | 859 | 855 | 855 | 10,000 | 777.27 |
| 1991-02-05 | 865 | 865 | 855 | 855 | 2,000 | 777.27 |
| 1991-02-04 | 825 | 825 | 825 | 825 | 1,000 | 750 |
| 1991-02-01 | 835 | 835 | 820 | 820 | 2,000 | 745.46 |
| 1991-01-31 | 850 | 850 | 845 | 845 | 11,000 | 768.18 |
| 1991-01-30 | 845 | 845 | 845 | 845 | 2,000 | 768.18 |
| 1991-01-25 | 835 | 835 | 835 | 835 | 1,000 | 759.09 |
| 1991-01-23 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1991-01-22 | 840 | 840 | 840 | 840 | 1,000 | 763.64 |
| 1991-01-21 | 880 | 880 | 850 | 850 | 4,000 | 772.73 |
| 1991-01-18 | 890 | 890 | 880 | 880 | 9,000 | 800 |
| 1991-01-17 | 850 | 880 | 845 | 880 | 7,000 | 800 |
| 1991-01-16 | 850 | 850 | 850 | 850 | 4,000 | 772.73 |
| 1991-01-14 | 900 | 900 | 900 | 900 | 10,000 | 818.18 |
| 1991-01-11 | 930 | 930 | 924 | 924 | 8,000 | 840 |
| 1991-01-10 | 920 | 920 | 920 | 920 | 2,000 | 836.36 |
| 1991-01-09 | 920 | 920 | 920 | 920 | 1,000 | 836.36 |
| 1991-01-08 | 930 | 930 | 920 | 920 | 9,000 | 836.36 |
| 1991-01-04 | 950 | 955 | 950 | 955 | 3,000 | 868.18 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
