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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 640 | 650 | 640 | 650 | 3,000 | 590.91 |
| 1992-12-29 | 630 | 630 | 630 | 630 | 7,000 | 572.73 |
| 1992-12-28 | 631 | 631 | 630 | 630 | 8,000 | 572.73 |
| 1992-12-25 | 650 | 650 | 650 | 650 | 5,000 | 590.91 |
| 1992-12-24 | 659 | 659 | 654 | 654 | 3,000 | 594.55 |
| 1992-12-22 | 670 | 670 | 654 | 659 | 30,000 | 599.09 |
| 1992-12-21 | 689 | 689 | 670 | 670 | 6,000 | 609.09 |
| 1992-12-18 | 695 | 695 | 679 | 681 | 44,000 | 619.09 |
| 1992-12-17 | 692 | 698 | 690 | 695 | 41,000 | 631.82 |
| 1992-12-16 | 723 | 723 | 695 | 708 | 62,000 | 643.64 |
| 1992-12-15 | 740 | 745 | 711 | 728 | 78,000 | 661.82 |
| 1992-12-14 | 725 | 735 | 725 | 730 | 49,000 | 663.64 |
| 1992-12-11 | 742 | 742 | 721 | 735 | 100,000 | 668.18 |
| 1992-12-10 | 730 | 752 | 722 | 752 | 442,000 | 683.64 |
| 1992-12-09 | 660 | 698 | 659 | 690 | 251,000 | 627.27 |
| 1992-12-08 | 630 | 650 | 630 | 650 | 25,000 | 590.91 |
| 1992-12-07 | 660 | 660 | 635 | 636 | 14,000 | 578.18 |
| 1992-12-04 | 645 | 675 | 645 | 660 | 166,000 | 600 |
| 1992-12-03 | 605 | 640 | 605 | 631 | 98,000 | 573.64 |
| 1992-12-02 | 589 | 595 | 585 | 595 | 4,000 | 540.91 |
| 1992-12-01 | 575 | 595 | 575 | 585 | 17,000 | 531.82 |
| 1992-11-30 | 555 | 580 | 555 | 575 | 11,000 | 522.73 |
| 1992-11-27 | 555 | 555 | 545 | 545 | 2,000 | 495.46 |
| 1992-11-26 | 535 | 550 | 535 | 550 | 14,000 | 500 |
| 1992-11-25 | 535 | 535 | 535 | 535 | 12,000 | 486.36 |
| 1992-11-24 | 535 | 535 | 530 | 530 | 36,000 | 481.82 |
| 1992-11-20 | 540 | 540 | 530 | 530 | 17,000 | 481.82 |
| 1992-11-18 | 535 | 535 | 535 | 535 | 4,000 | 486.36 |
| 1992-11-16 | 532 | 532 | 530 | 530 | 10,000 | 481.82 |
| 1992-11-13 | 540 | 540 | 536 | 540 | 13,000 | 490.91 |
| 1992-11-12 | 541 | 541 | 530 | 530 | 17,000 | 481.82 |
| 1992-11-11 | 556 | 556 | 525 | 540 | 18,000 | 490.91 |
| 1992-11-10 | 571 | 571 | 571 | 571 | 1,000 | 519.09 |
| 1992-11-09 | 590 | 590 | 590 | 590 | 2,000 | 536.36 |
| 1992-11-06 | 599 | 599 | 596 | 596 | 8,000 | 541.82 |
| 1992-11-02 | 599 | 599 | 595 | 595 | 10,000 | 540.91 |
| 1992-10-30 | 610 | 610 | 598 | 598 | 7,000 | 543.64 |
| 1992-10-26 | 615 | 620 | 615 | 620 | 2,000 | 563.64 |
| 1992-10-23 | 620 | 620 | 607 | 620 | 6,000 | 563.64 |
| 1992-10-21 | 620 | 620 | 606 | 606 | 5,000 | 550.91 |
| 1992-10-20 | 605 | 605 | 601 | 601 | 3,000 | 546.36 |
| 1992-10-19 | 605 | 605 | 605 | 605 | 2,000 | 550 |
| 1992-10-16 | 605 | 605 | 605 | 605 | 1,000 | 550 |
| 1992-10-14 | 605 | 605 | 605 | 605 | 3,000 | 550 |
| 1992-10-13 | 605 | 605 | 605 | 605 | 1,000 | 550 |
| 1992-10-12 | 605 | 620 | 600 | 605 | 14,000 | 550 |
| 1992-10-09 | 620 | 620 | 615 | 615 | 15,000 | 559.09 |
| 1992-10-08 | 620 | 620 | 620 | 620 | 7,000 | 563.64 |
| 1992-10-07 | 621 | 621 | 620 | 620 | 25,000 | 563.64 |
| 1992-10-06 | 620 | 620 | 620 | 620 | 3,000 | 563.64 |
| 1992-10-05 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1992-10-02 | 610 | 618 | 605 | 605 | 38,000 | 550 |
| 1992-10-01 | 600 | 600 | 600 | 600 | 10,000 | 545.46 |
| 1992-09-30 | 598 | 610 | 598 | 598 | 6,000 | 543.64 |
| 1992-09-29 | 598 | 598 | 598 | 598 | 2,000 | 543.64 |
| 1992-09-28 | 598 | 598 | 598 | 598 | 2,000 | 543.64 |
| 1992-09-25 | 610 | 610 | 603 | 603 | 3,000 | 548.18 |
| 1992-09-24 | 600 | 600 | 600 | 600 | 20,000 | 545.46 |
| 1992-09-22 | 605 | 605 | 605 | 605 | 3,000 | 550 |
| 1992-09-21 | 625 | 625 | 605 | 605 | 5,000 | 550 |
| 1992-09-17 | 600 | 600 | 600 | 600 | 3,000 | 545.46 |
| 1992-09-16 | 610 | 610 | 610 | 610 | 4,000 | 554.55 |
| 1992-09-14 | 600 | 600 | 600 | 600 | 2,000 | 545.46 |
| 1992-09-11 | 606 | 606 | 600 | 600 | 19,000 | 545.46 |
| 1992-09-09 | 605 | 605 | 605 | 605 | 2,000 | 550 |
| 1992-09-08 | 625 | 625 | 625 | 625 | 2,000 | 568.18 |
| 1992-09-07 | 629 | 630 | 629 | 630 | 59,000 | 572.73 |
| 1992-09-03 | 625 | 625 | 625 | 625 | 1,000 | 568.18 |
| 1992-09-02 | 658 | 658 | 658 | 658 | 2,000 | 598.18 |
| 1992-09-01 | 660 | 661 | 660 | 660 | 12,000 | 600 |
| 1992-08-31 | 630 | 630 | 628 | 630 | 10,000 | 572.73 |
| 1992-08-28 | 610 | 620 | 605 | 605 | 11,000 | 550 |
| 1992-08-27 | 600 | 605 | 600 | 605 | 8,000 | 550 |
| 1992-08-26 | 575 | 590 | 575 | 590 | 5,000 | 536.36 |
| 1992-08-25 | 600 | 600 | 590 | 590 | 5,000 | 536.36 |
| 1992-08-24 | 591 | 591 | 590 | 590 | 4,000 | 536.36 |
| 1992-08-21 | 541 | 550 | 540 | 550 | 10,000 | 500 |
| 1992-08-20 | 520 | 525 | 520 | 525 | 5,000 | 477.27 |
| 1992-08-19 | 525 | 525 | 525 | 525 | 3,000 | 477.27 |
| 1992-08-18 | 520 | 525 | 520 | 525 | 3,000 | 477.27 |
| 1992-08-17 | 520 | 520 | 520 | 520 | 5,000 | 472.73 |
| 1992-08-14 | 517 | 517 | 516 | 516 | 10,000 | 469.09 |
| 1992-08-13 | 520 | 520 | 515 | 515 | 2,000 | 468.18 |
| 1992-08-12 | 520 | 520 | 520 | 520 | 4,000 | 472.73 |
| 1992-08-11 | 543 | 543 | 530 | 530 | 8,000 | 481.82 |
| 1992-08-10 | 550 | 550 | 544 | 544 | 8,000 | 494.55 |
| 1992-08-07 | 555 | 555 | 550 | 551 | 14,000 | 500.91 |
| 1992-08-06 | 560 | 560 | 557 | 557 | 13,000 | 506.36 |
| 1992-08-05 | 560 | 560 | 560 | 560 | 4,000 | 509.09 |
| 1992-08-04 | 560 | 560 | 560 | 560 | 7,000 | 509.09 |
| 1992-08-03 | 564 | 564 | 564 | 564 | 2,000 | 512.73 |
| 1992-07-31 | 565 | 565 | 564 | 564 | 6,000 | 512.73 |
| 1992-07-30 | 565 | 565 | 565 | 565 | 2,000 | 513.64 |
| 1992-07-28 | 594 | 594 | 585 | 590 | 6,000 | 536.36 |
| 1992-07-27 | 594 | 594 | 594 | 594 | 2,000 | 540 |
| 1992-07-24 | 594 | 594 | 594 | 594 | 3,000 | 540 |
| 1992-07-23 | 590 | 600 | 590 | 600 | 18,000 | 545.46 |
| 1992-07-21 | 610 | 610 | 600 | 600 | 14,000 | 545.46 |
| 1992-07-20 | 610 | 610 | 610 | 610 | 2,000 | 554.55 |
| 1992-07-17 | 610 | 610 | 605 | 605 | 4,000 | 550 |
| 1992-07-16 | 610 | 615 | 610 | 615 | 5,000 | 559.09 |
| 1992-07-15 | 590 | 620 | 590 | 615 | 16,000 | 559.09 |
| 1992-07-14 | 610 | 610 | 600 | 600 | 23,000 | 545.46 |
| 1992-07-13 | 615 | 615 | 610 | 610 | 2,000 | 554.55 |
| 1992-07-10 | 610 | 620 | 610 | 620 | 5,000 | 563.64 |
| 1992-07-09 | 610 | 610 | 610 | 610 | 1,000 | 554.55 |
| 1992-07-08 | 592 | 592 | 592 | 592 | 1,000 | 538.18 |
| 1992-07-07 | 631 | 631 | 625 | 631 | 3,000 | 573.64 |
| 1992-07-06 | 626 | 631 | 626 | 631 | 2,000 | 573.64 |
| 1992-07-03 | 631 | 631 | 623 | 631 | 6,000 | 573.64 |
| 1992-07-02 | 602 | 631 | 602 | 631 | 8,000 | 573.64 |
| 1992-07-01 | 590 | 591 | 580 | 591 | 11,000 | 537.27 |
| 1992-06-30 | 590 | 593 | 590 | 590 | 13,000 | 536.36 |
| 1992-06-29 | 595 | 595 | 590 | 590 | 7,000 | 536.36 |
| 1992-06-26 | 629 | 629 | 610 | 610 | 5,000 | 554.55 |
| 1992-06-25 | 650 | 650 | 649 | 649 | 13,000 | 590 |
| 1992-06-23 | 630 | 630 | 630 | 630 | 1,000 | 572.73 |
| 1992-06-19 | 660 | 660 | 660 | 660 | 5,000 | 600 |
| 1992-06-15 | 670 | 670 | 670 | 670 | 2,000 | 609.09 |
| 1992-06-12 | 675 | 675 | 675 | 675 | 3,000 | 613.64 |
| 1992-06-10 | 675 | 675 | 675 | 675 | 1,000 | 613.64 |
| 1992-06-09 | 675 | 675 | 675 | 675 | 6,000 | 613.64 |
| 1992-06-05 | 685 | 685 | 671 | 681 | 6,000 | 619.09 |
| 1992-06-04 | 686 | 686 | 686 | 686 | 1,000 | 623.64 |
| 1992-06-03 | 685 | 685 | 685 | 685 | 2,000 | 622.73 |
| 1992-06-02 | 685 | 685 | 685 | 685 | 4,000 | 622.73 |
| 1992-06-01 | 705 | 705 | 700 | 700 | 9,000 | 636.36 |
| 1992-05-29 | 710 | 710 | 705 | 705 | 15,000 | 640.91 |
| 1992-05-27 | 710 | 710 | 709 | 710 | 8,000 | 645.46 |
| 1992-05-25 | 710 | 710 | 710 | 710 | 2,000 | 645.46 |
| 1992-05-21 | 699 | 707 | 697 | 707 | 32,000 | 642.73 |
| 1992-05-19 | 690 | 690 | 685 | 685 | 15,000 | 622.73 |
| 1992-05-18 | 685 | 685 | 685 | 685 | 2,000 | 622.73 |
| 1992-05-15 | 695 | 695 | 685 | 685 | 29,000 | 622.73 |
| 1992-05-14 | 690 | 690 | 675 | 685 | 49,000 | 622.73 |
| 1992-05-13 | 696 | 696 | 685 | 685 | 8,000 | 622.73 |
| 1992-05-12 | 700 | 700 | 680 | 680 | 7,000 | 618.18 |
| 1992-05-11 | 696 | 696 | 696 | 696 | 4,000 | 632.73 |
| 1992-05-08 | 671 | 671 | 671 | 671 | 1,000 | 610 |
| 1992-05-07 | 670 | 670 | 670 | 670 | 23,000 | 609.09 |
| 1992-05-06 | 684 | 684 | 684 | 684 | 6,000 | 621.82 |
| 1992-05-01 | 685 | 685 | 685 | 685 | 6,000 | 622.73 |
| 1992-04-30 | 670 | 670 | 670 | 670 | 3,000 | 609.09 |
| 1992-04-28 | 674 | 680 | 674 | 680 | 2,000 | 618.18 |
| 1992-04-27 | 667 | 685 | 665 | 675 | 20,000 | 613.64 |
| 1992-04-24 | 660 | 667 | 650 | 667 | 7,000 | 606.36 |
| 1992-04-23 | 662 | 662 | 650 | 660 | 32,000 | 600 |
| 1992-04-22 | 667 | 667 | 660 | 662 | 8,000 | 601.82 |
| 1992-04-21 | 667 | 667 | 667 | 667 | 8,000 | 606.36 |
| 1992-04-20 | 667 | 667 | 650 | 650 | 5,000 | 590.91 |
| 1992-04-17 | 657 | 663 | 655 | 657 | 10,000 | 597.27 |
| 1992-04-16 | 655 | 655 | 655 | 655 | 3,000 | 595.46 |
| 1992-04-15 | 655 | 655 | 655 | 655 | 1,000 | 595.46 |
| 1992-04-14 | 620 | 620 | 620 | 620 | 2,000 | 563.64 |
| 1992-04-13 | 655 | 655 | 655 | 655 | 1,000 | 595.46 |
| 1992-04-10 | 610 | 652 | 605 | 651 | 10,000 | 591.82 |
| 1992-04-09 | 621 | 621 | 620 | 620 | 5,000 | 563.64 |
| 1992-04-08 | 651 | 651 | 631 | 631 | 14,000 | 573.64 |
| 1992-04-07 | 651 | 651 | 651 | 651 | 1,000 | 591.82 |
| 1992-04-03 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1992-04-02 | 665 | 665 | 650 | 650 | 4,000 | 590.91 |
| 1992-04-01 | 665 | 665 | 665 | 665 | 1,000 | 604.55 |
| 1992-03-31 | 670 | 670 | 661 | 661 | 10,000 | 600.91 |
| 1992-03-30 | 671 | 675 | 660 | 660 | 8,000 | 600 |
| 1992-03-27 | 670 | 670 | 670 | 670 | 2,000 | 609.09 |
| 1992-03-25 | 660 | 660 | 660 | 660 | 9,000 | 600 |
| 1992-03-24 | 649 | 649 | 649 | 649 | 4,000 | 590 |
| 1992-03-23 | 645 | 645 | 645 | 645 | 8,000 | 586.36 |
| 1992-03-19 | 650 | 652 | 641 | 645 | 27,000 | 586.36 |
| 1992-03-18 | 640 | 640 | 640 | 640 | 10,000 | 581.82 |
| 1992-03-17 | 643 | 643 | 640 | 640 | 7,000 | 581.82 |
| 1992-03-16 | 655 | 655 | 643 | 643 | 19,000 | 584.55 |
| 1992-03-13 | 652 | 660 | 652 | 655 | 10,000 | 595.46 |
| 1992-03-12 | 660 | 665 | 654 | 657 | 23,000 | 597.27 |
| 1992-03-11 | 661 | 661 | 660 | 660 | 5,000 | 600 |
| 1992-03-10 | 661 | 661 | 661 | 661 | 2,000 | 600.91 |
| 1992-03-09 | 660 | 660 | 660 | 660 | 3,000 | 600 |
| 1992-03-06 | 670 | 670 | 659 | 659 | 8,000 | 599.09 |
| 1992-03-05 | 672 | 675 | 670 | 670 | 4,000 | 609.09 |
| 1992-03-04 | 695 | 695 | 680 | 680 | 5,000 | 618.18 |
| 1992-03-03 | 700 | 700 | 695 | 700 | 5,000 | 636.36 |
| 1992-03-02 | 700 | 700 | 700 | 700 | 5,000 | 636.36 |
| 1992-02-28 | 700 | 702 | 699 | 702 | 20,000 | 638.18 |
| 1992-02-27 | 700 | 700 | 700 | 700 | 7,000 | 636.36 |
| 1992-02-26 | 699 | 704 | 698 | 699 | 11,000 | 635.46 |
| 1992-02-25 | 713 | 713 | 700 | 700 | 8,000 | 636.36 |
| 1992-02-24 | 706 | 706 | 700 | 700 | 16,000 | 636.36 |
| 1992-02-21 | 720 | 720 | 701 | 701 | 8,000 | 637.27 |
| 1992-02-20 | 705 | 705 | 700 | 700 | 26,000 | 636.36 |
| 1992-02-18 | 720 | 720 | 700 | 705 | 22,000 | 640.91 |
| 1992-02-17 | 720 | 720 | 720 | 720 | 6,000 | 654.55 |
| 1992-02-14 | 720 | 720 | 720 | 720 | 4,000 | 654.55 |
| 1992-02-13 | 735 | 735 | 730 | 730 | 23,000 | 663.64 |
| 1992-02-12 | 741 | 741 | 735 | 735 | 26,000 | 668.18 |
| 1992-02-10 | 740 | 740 | 740 | 740 | 4,000 | 672.73 |
| 1992-02-07 | 740 | 740 | 733 | 735 | 44,000 | 668.18 |
| 1992-02-06 | 741 | 741 | 730 | 735 | 47,000 | 668.18 |
| 1992-02-05 | 740 | 740 | 730 | 735 | 7,000 | 668.18 |
| 1992-02-04 | 750 | 750 | 740 | 740 | 6,000 | 672.73 |
| 1992-02-03 | 731 | 745 | 731 | 745 | 32,000 | 677.27 |
| 1992-01-31 | 711 | 733 | 711 | 730 | 14,000 | 663.64 |
| 1992-01-30 | 705 | 707 | 705 | 707 | 7,000 | 642.73 |
| 1992-01-29 | 705 | 705 | 701 | 701 | 9,000 | 637.27 |
| 1992-01-28 | 706 | 706 | 705 | 705 | 8,000 | 640.91 |
| 1992-01-27 | 705 | 705 | 705 | 705 | 4,000 | 640.91 |
| 1992-01-24 | 705 | 705 | 705 | 705 | 4,000 | 640.91 |
| 1992-01-23 | 710 | 715 | 705 | 705 | 6,000 | 640.91 |
| 1992-01-22 | 720 | 720 | 700 | 700 | 22,000 | 636.36 |
| 1992-01-21 | 745 | 745 | 730 | 730 | 11,000 | 663.64 |
| 1992-01-20 | 750 | 750 | 745 | 745 | 7,000 | 677.27 |
| 1992-01-17 | 761 | 761 | 760 | 760 | 3,000 | 690.91 |
| 1992-01-13 | 790 | 790 | 766 | 766 | 5,000 | 696.36 |
| 1992-01-08 | 830 | 832 | 830 | 830 | 8,000 | 754.55 |
| 1992-01-07 | 830 | 830 | 830 | 830 | 5,000 | 754.55 |
| 1992-01-06 | 830 | 830 | 830 | 830 | 2,000 | 754.55 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
