7279 (株)ハイレックスコーポレーション の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-306406506406503,000590.91
1992-12-296306306306307,000572.73
1992-12-286316316306308,000572.73
1992-12-256506506506505,000590.91
1992-12-246596596546543,000594.55
1992-12-2267067065465930,000599.09
1992-12-216896896706706,000609.09
1992-12-1869569567968144,000619.09
1992-12-1769269869069541,000631.82
1992-12-1672372369570862,000643.64
1992-12-1574074571172878,000661.82
1992-12-1472573572573049,000663.64
1992-12-11742742721735100,000668.18
1992-12-10730752722752442,000683.64
1992-12-09660698659690251,000627.27
1992-12-0863065063065025,000590.91
1992-12-0766066063563614,000578.18
1992-12-04645675645660166,000600
1992-12-0360564060563198,000573.64
1992-12-025895955855954,000540.91
1992-12-0157559557558517,000531.82
1992-11-3055558055557511,000522.73
1992-11-275555555455452,000495.46
1992-11-2653555053555014,000500
1992-11-2553553553553512,000486.36
1992-11-2453553553053036,000481.82
1992-11-2054054053053017,000481.82
1992-11-185355355355354,000486.36
1992-11-1653253253053010,000481.82
1992-11-1354054053654013,000490.91
1992-11-1254154153053017,000481.82
1992-11-1155655652554018,000490.91
1992-11-105715715715711,000519.09
1992-11-095905905905902,000536.36
1992-11-065995995965968,000541.82
1992-11-0259959959559510,000540.91
1992-10-306106105985987,000543.64
1992-10-266156206156202,000563.64
1992-10-236206206076206,000563.64
1992-10-216206206066065,000550.91
1992-10-206056056016013,000546.36
1992-10-196056056056052,000550
1992-10-166056056056051,000550
1992-10-146056056056053,000550
1992-10-136056056056051,000550
1992-10-1260562060060514,000550
1992-10-0962062061561515,000559.09
1992-10-086206206206207,000563.64
1992-10-0762162162062025,000563.64
1992-10-066206206206203,000563.64
1992-10-056206206206201,000563.64
1992-10-0261061860560538,000550
1992-10-0160060060060010,000545.46
1992-09-305986105985986,000543.64
1992-09-295985985985982,000543.64
1992-09-285985985985982,000543.64
1992-09-256106106036033,000548.18
1992-09-2460060060060020,000545.46
1992-09-226056056056053,000550
1992-09-216256256056055,000550
1992-09-176006006006003,000545.46
1992-09-166106106106104,000554.55
1992-09-146006006006002,000545.46
1992-09-1160660660060019,000545.46
1992-09-096056056056052,000550
1992-09-086256256256252,000568.18
1992-09-0762963062963059,000572.73
1992-09-036256256256251,000568.18
1992-09-026586586586582,000598.18
1992-09-0166066166066012,000600
1992-08-3163063062863010,000572.73
1992-08-2861062060560511,000550
1992-08-276006056006058,000550
1992-08-265755905755905,000536.36
1992-08-256006005905905,000536.36
1992-08-245915915905904,000536.36
1992-08-2154155054055010,000500
1992-08-205205255205255,000477.27
1992-08-195255255255253,000477.27
1992-08-185205255205253,000477.27
1992-08-175205205205205,000472.73
1992-08-1451751751651610,000469.09
1992-08-135205205155152,000468.18
1992-08-125205205205204,000472.73
1992-08-115435435305308,000481.82
1992-08-105505505445448,000494.55
1992-08-0755555555055114,000500.91
1992-08-0656056055755713,000506.36
1992-08-055605605605604,000509.09
1992-08-045605605605607,000509.09
1992-08-035645645645642,000512.73
1992-07-315655655645646,000512.73
1992-07-305655655655652,000513.64
1992-07-285945945855906,000536.36
1992-07-275945945945942,000540
1992-07-245945945945943,000540
1992-07-2359060059060018,000545.46
1992-07-2161061060060014,000545.46
1992-07-206106106106102,000554.55
1992-07-176106106056054,000550
1992-07-166106156106155,000559.09
1992-07-1559062059061516,000559.09
1992-07-1461061060060023,000545.46
1992-07-136156156106102,000554.55
1992-07-106106206106205,000563.64
1992-07-096106106106101,000554.55
1992-07-085925925925921,000538.18
1992-07-076316316256313,000573.64
1992-07-066266316266312,000573.64
1992-07-036316316236316,000573.64
1992-07-026026316026318,000573.64
1992-07-0159059158059111,000537.27
1992-06-3059059359059013,000536.36
1992-06-295955955905907,000536.36
1992-06-266296296106105,000554.55
1992-06-2565065064964913,000590
1992-06-236306306306301,000572.73
1992-06-196606606606605,000600
1992-06-156706706706702,000609.09
1992-06-126756756756753,000613.64
1992-06-106756756756751,000613.64
1992-06-096756756756756,000613.64
1992-06-056856856716816,000619.09
1992-06-046866866866861,000623.64
1992-06-036856856856852,000622.73
1992-06-026856856856854,000622.73
1992-06-017057057007009,000636.36
1992-05-2971071070570515,000640.91
1992-05-277107107097108,000645.46
1992-05-257107107107102,000645.46
1992-05-2169970769770732,000642.73
1992-05-1969069068568515,000622.73
1992-05-186856856856852,000622.73
1992-05-1569569568568529,000622.73
1992-05-1469069067568549,000622.73
1992-05-136966966856858,000622.73
1992-05-127007006806807,000618.18
1992-05-116966966966964,000632.73
1992-05-086716716716711,000610
1992-05-0767067067067023,000609.09
1992-05-066846846846846,000621.82
1992-05-016856856856856,000622.73
1992-04-306706706706703,000609.09
1992-04-286746806746802,000618.18
1992-04-2766768566567520,000613.64
1992-04-246606676506677,000606.36
1992-04-2366266265066032,000600
1992-04-226676676606628,000601.82
1992-04-216676676676678,000606.36
1992-04-206676676506505,000590.91
1992-04-1765766365565710,000597.27
1992-04-166556556556553,000595.46
1992-04-156556556556551,000595.46
1992-04-146206206206202,000563.64
1992-04-136556556556551,000595.46
1992-04-1061065260565110,000591.82
1992-04-096216216206205,000563.64
1992-04-0865165163163114,000573.64
1992-04-076516516516511,000591.82
1992-04-036506506506501,000590.91
1992-04-026656656506504,000590.91
1992-04-016656656656651,000604.55
1992-03-3167067066166110,000600.91
1992-03-306716756606608,000600
1992-03-276706706706702,000609.09
1992-03-256606606606609,000600
1992-03-246496496496494,000590
1992-03-236456456456458,000586.36
1992-03-1965065264164527,000586.36
1992-03-1864064064064010,000581.82
1992-03-176436436406407,000581.82
1992-03-1665565564364319,000584.55
1992-03-1365266065265510,000595.46
1992-03-1266066565465723,000597.27
1992-03-116616616606605,000600
1992-03-106616616616612,000600.91
1992-03-096606606606603,000600
1992-03-066706706596598,000599.09
1992-03-056726756706704,000609.09
1992-03-046956956806805,000618.18
1992-03-037007006957005,000636.36
1992-03-027007007007005,000636.36
1992-02-2870070269970220,000638.18
1992-02-277007007007007,000636.36
1992-02-2669970469869911,000635.46
1992-02-257137137007008,000636.36
1992-02-2470670670070016,000636.36
1992-02-217207207017018,000637.27
1992-02-2070570570070026,000636.36
1992-02-1872072070070522,000640.91
1992-02-177207207207206,000654.55
1992-02-147207207207204,000654.55
1992-02-1373573573073023,000663.64
1992-02-1274174173573526,000668.18
1992-02-107407407407404,000672.73
1992-02-0774074073373544,000668.18
1992-02-0674174173073547,000668.18
1992-02-057407407307357,000668.18
1992-02-047507507407406,000672.73
1992-02-0373174573174532,000677.27
1992-01-3171173371173014,000663.64
1992-01-307057077057077,000642.73
1992-01-297057057017019,000637.27
1992-01-287067067057058,000640.91
1992-01-277057057057054,000640.91
1992-01-247057057057054,000640.91
1992-01-237107157057056,000640.91
1992-01-2272072070070022,000636.36
1992-01-2174574573073011,000663.64
1992-01-207507507457457,000677.27
1992-01-177617617607603,000690.91
1992-01-137907907667665,000696.36
1992-01-088308328308308,000754.55
1992-01-078308308308305,000754.55
1992-01-068308308308302,000754.55

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