7279 (株)ハイレックスコーポレーション の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-299601,0209581,000302,0001,000
1995-12-28850950850950678,000950
1995-12-2784585084085094,000850
1995-12-2685085084084571,000845
1995-12-2585585584585021,000850
1995-12-2286187185085032,000850
1995-12-2187087086186168,000861
1995-12-2088588587087046,000870
1995-12-1988289088289012,000890
1995-12-188668718668714,000871
1995-12-158808808668663,000866
1995-12-148788808788802,000880
1995-12-1388188388188115,000881
1995-12-1284085384085316,000853
1995-12-118398398398396,000839
1995-12-088248248248242,000824
1995-12-078218248218243,000824
1995-12-068208208208201,000820
1995-12-048228228228227,000822
1995-12-018028028028025,000802
1995-11-308018028008029,000802
1995-11-2980180180080020,000800
1995-11-288008008008003,000800
1995-11-2780180179780016,000800
1995-11-248008007967967,000796
1995-11-2280080079979913,000799
1995-11-218248248008008,000800
1995-11-2080480480480422,000804
1995-11-178308308208204,000820
1995-11-168308308308301,000830
1995-11-158318318308302,000830
1995-11-138018018018011,000801
1995-11-108008008008006,000800
1995-11-088008018008014,000801
1995-11-0780080180080021,000800
1995-11-0680180480180312,000803
1995-11-028058058058052,000805
1995-10-308008008008002,000800
1995-10-267977997947995,000799
1995-10-259009008808855,000804.55
1995-10-2490090189190014,000818.18
1995-10-239009009009008,000818.18
1995-10-2090090090090010,000818.18
1995-10-188908908808805,000800
1995-10-178908958908953,000813.64
1995-10-138708818658809,000800
1995-10-128958958808805,000800
1995-10-069009018908908,000809.09
1995-10-058999008999005,000818.18
1995-10-0491891891091011,000827.27
1995-09-2985885885385314,000775.46
1995-09-2887387386386332,000784.55
1995-09-2788388387887813,000798.18
1995-09-2688888888388319,000802.73
1995-09-2589990088988955,000808.18
1995-09-2290990989990025,000818.18
1995-09-219109309109267,000841.82
1995-09-209119119059106,000827.27
1995-09-199059059059052,000822.73
1995-09-1895595595295532,000868.18
1995-09-149499509499502,000863.64
1995-09-1395096094095052,000863.64
1995-09-129509509459503,000863.64
1995-09-1195096495095543,000868.18
1995-09-0694095093594541,000859.09
1995-09-0593394093094023,000854.55
1995-09-0493494093394028,000854.55
1995-09-0191593391593041,000845.46
1995-08-319109159109155,000831.82
1995-08-298988988988988,000816.36
1995-08-288988988988987,000816.36
1995-08-2589989989889813,000816.36
1995-08-248708808708805,000800
1995-08-239069108908909,000809.09
1995-08-229169169169161,000832.73
1995-08-2192092092092010,000836.36
1995-08-189189189009006,000818.18
1995-08-1792992992892810,000843.64
1995-08-1688588588488436,000803.64
1995-08-1581083080083070,000754.55
1995-08-148088088088084,000734.55
1995-08-118088088088082,000734.55
1995-08-1081081080780717,000733.64
1995-08-0981081280580516,000731.82
1995-08-0881081381081325,000739.09
1995-08-0781581580980920,000735.46
1995-08-048198198158153,000740.91
1995-08-0381082080282068,000745.46
1995-08-028058058058051,000731.82
1995-07-318008008008001,000727.27
1995-07-288208208208203,000745.46
1995-07-278208208208201,000745.46
1995-07-248248258208203,000745.46
1995-07-218248248248247,000749.09
1995-07-208208208008004,000727.27
1995-07-1983783781582015,000745.46
1995-07-1882084082084026,000763.64
1995-07-1780080080080010,000727.27
1995-07-1478078977577513,000704.55
1995-07-137907957907957,000722.73
1995-07-127957967957968,000723.64
1995-07-118008008008003,000727.27
1995-07-1074580074580073,000727.27
1995-07-0771073171073188,000664.55
1995-07-067007107007103,000645.46
1995-07-056967006967009,000636.36
1995-07-046986986906909,000627.27
1995-07-037057057057056,000640.91
1995-06-307057057057059,000640.91
1995-06-297207207057059,000640.91
1995-06-2873073068569510,000631.82
1995-06-277507507307306,000663.64
1995-06-2675075074074012,000672.73
1995-06-237367507367508,000681.82
1995-06-2273073072073010,000663.64
1995-06-217407407307309,000663.64
1995-06-207007007007001,000636.36
1995-06-1968069068069016,000627.27
1995-06-1668469068069029,000627.27
1995-06-1569069068068015,000618.18
1995-06-1470070069069012,000627.27
1995-06-127397397397391,000671.82
1995-06-0975375375075023,000681.82
1995-06-087537537537535,000684.55
1995-06-077737737737732,000702.73
1995-06-067657737657738,000702.73
1995-06-0579579577077012,000700
1995-06-027947957917915,000719.09
1995-06-0179079178979125,000719.09
1995-05-318058057857909,000718.18
1995-05-308198198058157,000740.91
1995-05-268158208158204,000745.46
1995-05-2582582582082011,000745.46
1995-05-248158208158204,000745.46
1995-05-2385585583283539,000759.09
1995-05-228628628628621,000783.64
1995-05-199109109109106,000827.27
1995-05-119309309309303,000845.46
1995-05-109309309309302,000845.46
1995-05-099659659609603,000872.73
1995-05-029519519309304,000845.46
1995-04-289419419419411,000855.46
1995-04-279319509319316,000846.36
1995-04-2694194193193617,000850.91
1995-04-2193994093994015,000854.55
1995-04-179409409409402,000854.55
1995-04-139409409409404,000854.55
1995-04-129409429409424,000856.36
1995-04-1193193293093240,000847.27
1995-04-0793594093593611,000850.91
1995-04-069359359359352,000850
1995-04-0595095095095022,000863.64
1995-04-049609609509514,000864.55
1995-04-039559559489508,000863.64
1995-03-3196597596597048,000881.82
1995-03-309709709509507,000863.64
1995-03-299709709709701,000881.82
1995-03-289409409309304,000845.46
1995-03-2795095094094015,000854.55
1995-03-249609609559554,000868.18
1995-03-239699699699691,000880.91
1995-03-229859859799793,000890
1995-03-209609609609606,000872.73
1995-03-1796096095596019,000872.73
1995-03-1696096095096032,000872.73
1995-03-159619619609609,000872.73
1995-03-149769779719716,000882.73
1995-03-139799799749747,000885.46
1995-03-109699749649745,000885.46
1995-03-099609649609645,000876.36
1995-03-0894895594895515,000868.18
1995-03-0793594993594920,000862.73
1995-03-0693993992593031,000845.46
1995-03-0392992992692917,000844.55
1995-03-0291094091093026,000845.46
1995-02-2890291490191436,000830.91
1995-02-2790990989990230,000820
1995-02-249109109019109,000827.27
1995-02-2391591591091026,000827.27
1995-02-2292092491591521,000831.82
1995-02-2191192091092037,000836.36
1995-02-2093093090090723,000824.55
1995-02-179409409409404,000854.55
1995-02-169509509409405,000854.55
1995-02-1596896893096031,000872.73
1995-02-141,0001,00097097021,000881.82
1995-02-131,0101,0101,0101,0106,000918.18
1995-02-101,0201,0201,0201,0204,000927.27
1995-02-091,0201,0201,0101,02033,000927.27
1995-02-081,0201,0201,0201,0209,000927.27
1995-02-071,0201,0501,0201,0208,000927.27
1995-02-061,0201,0201,0201,0201,000927.27
1995-02-031,0301,0301,0101,0106,000918.18
1995-02-021,0501,0501,0401,0407,000945.46
1995-02-011,0301,0501,0201,0409,000945.46
1995-01-311,0201,0401,0001,03030,000936.36
1995-01-301,0901,0901,0001,00029,000909.09
1995-01-271,0901,1001,0901,0907,000990.91
1995-01-261,1001,1001,0501,08015,000981.82
1995-01-251,0901,1001,0801,10014,0001,000
1995-01-241,1001,1001,0601,07010,000972.73
1995-01-231,1301,1301,1001,13013,0001,027.27
1995-01-201,1401,1401,1201,13027,0001,027.27
1995-01-191,1801,1801,1401,14014,0001,036.36
1995-01-181,2001,2001,1301,20036,0001,090.91
1995-01-131,2401,2501,2301,24077,0001,127.27
1995-01-121,3001,3001,2901,2908,0001,172.73
1995-01-111,2501,3001,2501,30042,0001,181.82
1995-01-101,2301,2401,2301,24023,0001,127.27
1995-01-091,2301,2401,2301,24031,0001,127.27
1995-01-061,2301,2401,2301,23026,0001,118.18
1995-01-051,2301,2401,2301,23072,0001,118.18
1995-01-041,2501,2501,2201,22053,0001,109.09

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