7279 (株)ハイレックスコーポレーション の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3093093093093014,000845.46
1993-12-299009009009004,000818.18
1993-12-288959008959003,000818.18
1993-12-279029028858908,000809.09
1993-12-2496496492092917,000844.55
1993-12-2290595890595836,000870.91
1993-12-2182989082888536,000804.55
1993-12-2081581581581511,000740.91
1993-12-1779079078578525,000713.64
1993-12-1678079077279030,000718.18
1993-12-1579079078078018,000709.09
1993-12-1479079079079011,000718.18
1993-12-137907907907901,000718.18
1993-12-1078079078079018,000718.18
1993-12-0977078077078020,000709.09
1993-12-0877177177077020,000700
1993-12-0779079078078015,000709.09
1993-12-0682082080080022,000727.27
1993-12-0382682681982559,000750
1993-12-0280683180581594,000740.91
1993-12-01764820759801124,000728.18
1993-11-3075575575475414,000685.46
1993-11-2679079078978912,000717.27
1993-11-2583083079579520,000722.73
1993-11-2484084084084014,000763.64
1993-11-199509509499496,000862.73
1993-11-179409509409505,000863.64
1993-11-169509509509501,000863.64
1993-11-159709759709759,000886.36
1993-11-1298599098599018,000900
1993-11-119809909809858,000895.46
1993-11-109709709709703,000881.82
1993-11-091,0201,02097099026,000900
1993-11-051,0401,0401,0201,02021,000927.27
1993-11-041,0401,0401,0401,04010,000945.46
1993-11-021,0501,0601,0401,04021,000945.46
1993-11-011,0401,0601,0401,0607,000963.64
1993-10-291,0401,0401,0301,0303,000936.36
1993-10-281,0501,0501,0301,0304,000936.36
1993-10-271,0501,0501,0301,0509,000954.55
1993-10-261,0801,0801,0401,04018,000945.46
1993-10-251,1601,1601,1201,13014,0001,027.27
1993-10-221,1601,1701,1501,17079,0001,063.64
1993-10-211,1701,1701,1501,16038,0001,054.55
1993-10-201,1701,1801,1601,18046,0001,072.73
1993-10-191,1801,1801,1701,18048,0001,072.73
1993-10-181,1801,1801,1701,18036,0001,072.73
1993-10-151,1801,1901,1501,16032,0001,054.55
1993-10-141,1801,1901,1601,18056,0001,072.73
1993-10-131,2001,2001,1801,19048,0001,081.82
1993-10-121,1901,2001,1701,19086,0001,081.82
1993-10-081,1401,1601,1401,16063,0001,054.55
1993-10-071,0801,1501,0801,13094,0001,027.27
1993-10-061,0601,0701,0601,0709,000972.73
1993-10-051,0301,0501,0301,0507,000954.55
1993-10-041,0201,0201,0201,0201,000927.27
1993-10-011,0601,0601,0301,04023,000945.46
1993-09-301,0801,0801,0601,0603,000963.64
1993-09-291,0601,0701,0601,0704,000972.73
1993-09-281,0501,0501,0501,0504,000954.55
1993-09-271,0401,0401,0401,0401,000945.46
1993-09-241,0601,0601,0601,0601,000963.64
1993-09-221,0601,0601,0601,0608,000963.64
1993-09-211,1001,1001,0601,0605,000963.64
1993-09-171,0401,0401,0401,0402,000945.46
1993-09-161,0501,0501,0501,0503,000954.55
1993-09-141,1001,1001,0901,09030,000990.91
1993-09-131,0901,1001,0901,1006,0001,000
1993-09-101,1001,1201,1001,1204,0001,018.18
1993-09-091,1201,1201,0901,10025,0001,000
1993-09-081,1201,1201,1101,11018,0001,009.09
1993-09-071,1201,1201,1001,12024,0001,018.18
1993-09-061,0901,1001,0901,10023,0001,000
1993-09-031,0601,1001,0601,10040,0001,000
1993-09-021,0601,0701,0501,07029,000972.73
1993-09-011,0401,0501,0401,04031,000945.46
1993-08-311,0401,0601,0401,04056,000945.46
1993-08-301,0401,0501,0401,04038,000945.46
1993-08-271,0601,0601,0401,04011,000945.46
1993-08-261,0601,0701,0601,0704,000972.73
1993-08-251,0701,0901,0601,09039,000990.91
1993-08-241,0201,0501,0201,05018,000954.55
1993-08-231,0301,0301,0201,0205,000927.27
1993-08-201,0501,0501,0301,03014,000936.36
1993-08-191,0301,0501,0201,02011,000927.27
1993-08-181,0501,0501,0301,03035,000936.36
1993-08-171,0801,0801,0501,05041,000954.55
1993-08-161,0501,1001,0501,10011,0001,000
1993-08-131,0801,0801,0601,06021,000963.64
1993-08-121,1001,1001,0801,0809,000981.82
1993-08-101,0801,0801,0601,0609,000963.64
1993-08-091,0701,0801,0701,0808,000981.82
1993-08-061,0601,1001,0601,09050,000990.91
1993-08-051,1201,1201,1001,10012,0001,000
1993-08-041,1301,1301,1001,13033,0001,027.27
1993-08-031,1301,1301,1301,1305,0001,027.27
1993-08-021,1301,1401,1301,13015,0001,027.27
1993-07-301,1101,1401,1101,13021,0001,027.27
1993-07-291,0801,1001,0801,10053,0001,000
1993-07-281,0801,0801,0801,08018,000981.82
1993-07-271,0801,1001,0801,1006,0001,000
1993-07-261,1001,1101,1001,10026,0001,000
1993-07-231,1401,1401,0801,0804,000981.82
1993-07-221,1501,1501,1401,15011,0001,045.45
1993-07-211,1801,1801,1501,17019,0001,063.64
1993-07-201,1501,1501,1501,1501,0001,045.45
1993-07-191,1901,2001,1701,20012,0001,090.91
1993-07-161,2001,2001,1801,20074,0001,090.91
1993-07-151,1801,2001,1701,18028,0001,072.73
1993-07-141,2001,2001,2001,20071,0001,090.91
1993-07-131,1201,1501,1201,15022,0001,045.45
1993-07-121,1201,1201,1001,12021,0001,018.18
1993-07-091,0501,1201,0501,12014,0001,018.18
1993-07-081,0801,0901,0601,06026,000963.64
1993-07-071,1101,1101,0901,10031,0001,000
1993-07-061,1501,1501,1101,11018,0001,009.09
1993-07-011,2001,2101,1901,20073,0001,090.91
1993-06-301,2001,2201,1901,20068,0001,090.91
1993-06-291,2201,2201,1901,20029,0001,090.91
1993-06-281,2301,2301,2101,22038,0001,109.09
1993-06-251,2201,2301,2101,21023,0001,100
1993-06-241,1801,2301,1801,23016,0001,118.18
1993-06-231,1601,1601,1401,14029,0001,036.36
1993-06-221,1401,1501,1101,14050,0001,036.36
1993-06-211,2101,2101,1401,15028,0001,045.45
1993-06-181,2001,2001,2001,2007,0001,090.91
1993-06-171,2101,2101,1801,18030,0001,072.73
1993-06-161,2701,2701,2101,27040,0001,154.55
1993-06-151,3101,3101,2701,27058,0001,154.55
1993-06-141,3001,3201,2901,32039,0001,200
1993-06-111,3201,3301,2901,32070,0001,200
1993-06-101,3101,3101,3001,31056,0001,190.91
1993-06-081,3101,3301,2701,30055,0001,181.82
1993-06-071,3201,3301,3001,33028,0001,209.09
1993-06-041,3201,3501,3001,350135,0001,227.27
1993-06-031,3301,3401,3101,330262,0001,209.09
1993-06-021,3101,3201,2901,310187,0001,190.91
1993-06-011,2801,3201,2801,300220,0001,181.82
1993-05-311,2701,2801,2301,26079,0001,145.45
1993-05-281,2301,3001,2301,290353,0001,172.73
1993-05-271,2001,2201,1901,210140,0001,100
1993-05-261,2001,2001,1701,20041,0001,090.91
1993-05-251,1901,2101,1901,19033,0001,081.82
1993-05-241,2001,2001,1701,17057,0001,063.64
1993-05-211,2001,2001,1801,19044,0001,081.82
1993-05-201,2201,2201,2001,20030,0001,090.91
1993-05-191,2001,2301,2001,23048,0001,118.18
1993-05-181,2401,2401,1901,200132,0001,090.91
1993-05-171,2001,2601,1801,260387,0001,145.45
1993-05-141,1501,2101,1401,160443,0001,054.55
1993-05-131,1301,1901,1301,140295,0001,036.36
1993-05-121,0901,1201,0601,100154,0001,000
1993-05-111,1101,1301,0801,080396,000981.82
1993-05-109631,0609631,060324,000963.64
1993-05-0796096094995827,000870.91
1993-05-0695095095095011,000863.64
1993-04-3095095095095012,000863.64
1993-04-289359359309305,000845.46
1993-04-2793093093093012,000845.46
1993-04-269309309309301,000845.46
1993-04-239209209209204,000836.36
1993-04-2293396093396029,000872.73
1993-04-2194894892993226,000847.27
1993-04-209299439299434,000857.27
1993-04-1992192591091463,000830.91
1993-04-1697097495195120,000864.55
1993-04-1596597496597164,000882.73
1993-04-14970971956969160,000880.91
1993-04-13930965930960212,000872.73
1993-04-1292092090191560,000831.82
1993-04-0991092090991592,000831.82
1993-04-0891591589189117,000810
1993-04-0791591590891031,000827.27
1993-04-0690591990591526,000831.82
1993-04-0592592590190524,000822.73
1993-04-0294094092592539,000840.91
1993-04-0193093092592539,000840.91
1993-03-3193193492593051,000845.46
1993-03-3092592792192137,000837.27
1993-03-2993593592192583,000840.91
1993-03-2693093592592553,000840.91
1993-03-2593093092693041,000845.46
1993-03-249309409259255,000840.91
1993-03-2394094092092012,000836.36
1993-03-229509509509502,000863.64
1993-03-1995395994595078,000863.64
1993-03-1897197795395373,000866.36
1993-03-1798098096597039,000881.82
1993-03-1697598097098083,000890.91
1993-03-1599099097598660,000896.36
1993-03-1298099097599094,000900
1993-03-1199099798099090,000900
1993-03-109741,020970986559,000896.36
1993-03-09974985955981398,000891.82
1993-03-08949970949964258,000876.36
1993-03-05945955933950364,000863.64
1993-03-04904946904940417,000854.55
1993-03-0388591088590976,000826.36
1993-03-0289589589089014,000809.09
1993-03-0188090388090022,000818.18
1993-02-2690390387387325,000793.64
1993-02-25852910852899113,000817.27
1993-02-2488589184184185,000764.55
1993-02-2389389388088056,000800
1993-02-2290091089589850,000816.36
1993-02-19905925894910169,000827.27
1993-02-1890991089089990,000817.27
1993-02-17897915897910198,000827.27
1993-02-16928928902912287,000829.09
1993-02-15905933900930452,000845.46
1993-02-12895926890910306,000827.27
1993-02-10880913860900746,000818.18
1993-02-098508808508801,037,000800
1993-02-08784840781840170,000763.64
1993-02-05800800770787107,000715.46
1993-02-04823823792800116,000727.27
1993-02-03825841819823216,000748.18
1993-02-02825835815826484,000750.91
1993-02-01780801761795360,000722.73
1993-01-29740780740780336,000709.09
1993-01-2867068067068039,000618.18
1993-01-276556556556553,000595.46
1993-01-2667367366567014,000609.09
1993-01-2568068067267318,000611.82
1993-01-2266567566067548,000613.64
1993-01-2166066866066028,000600
1993-01-2066066066066012,000600
1993-01-196706706606697,000608.18
1993-01-186556706556606,000600
1993-01-146506506506501,000590.91
1993-01-1364567064166020,000600
1993-01-1263065063065016,000590.91
1993-01-086406406406401,000581.82
1993-01-076306306306302,000572.73
1993-01-066306306306301,000572.73
1993-01-0565565564064011,000581.82
1993-01-0465065065065013,000590.91

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