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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 960 | 1,020 | 958 | 1,000 | 302,000 | 1,000 |
| 1995-12-28 | 850 | 950 | 850 | 950 | 678,000 | 950 |
| 1995-12-27 | 845 | 850 | 840 | 850 | 94,000 | 850 |
| 1995-12-26 | 850 | 850 | 840 | 845 | 71,000 | 845 |
| 1995-12-25 | 855 | 855 | 845 | 850 | 21,000 | 850 |
| 1995-12-22 | 861 | 871 | 850 | 850 | 32,000 | 850 |
| 1995-12-21 | 870 | 870 | 861 | 861 | 68,000 | 861 |
| 1995-12-20 | 885 | 885 | 870 | 870 | 46,000 | 870 |
| 1995-12-19 | 882 | 890 | 882 | 890 | 12,000 | 890 |
| 1995-12-18 | 866 | 871 | 866 | 871 | 4,000 | 871 |
| 1995-12-15 | 880 | 880 | 866 | 866 | 3,000 | 866 |
| 1995-12-14 | 878 | 880 | 878 | 880 | 2,000 | 880 |
| 1995-12-13 | 881 | 883 | 881 | 881 | 15,000 | 881 |
| 1995-12-12 | 840 | 853 | 840 | 853 | 16,000 | 853 |
| 1995-12-11 | 839 | 839 | 839 | 839 | 6,000 | 839 |
| 1995-12-08 | 824 | 824 | 824 | 824 | 2,000 | 824 |
| 1995-12-07 | 821 | 824 | 821 | 824 | 3,000 | 824 |
| 1995-12-06 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-12-04 | 822 | 822 | 822 | 822 | 7,000 | 822 |
| 1995-12-01 | 802 | 802 | 802 | 802 | 5,000 | 802 |
| 1995-11-30 | 801 | 802 | 800 | 802 | 9,000 | 802 |
| 1995-11-29 | 801 | 801 | 800 | 800 | 20,000 | 800 |
| 1995-11-28 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1995-11-27 | 801 | 801 | 797 | 800 | 16,000 | 800 |
| 1995-11-24 | 800 | 800 | 796 | 796 | 7,000 | 796 |
| 1995-11-22 | 800 | 800 | 799 | 799 | 13,000 | 799 |
| 1995-11-21 | 824 | 824 | 800 | 800 | 8,000 | 800 |
| 1995-11-20 | 804 | 804 | 804 | 804 | 22,000 | 804 |
| 1995-11-17 | 830 | 830 | 820 | 820 | 4,000 | 820 |
| 1995-11-16 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1995-11-15 | 831 | 831 | 830 | 830 | 2,000 | 830 |
| 1995-11-13 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1995-11-10 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1995-11-08 | 800 | 801 | 800 | 801 | 4,000 | 801 |
| 1995-11-07 | 800 | 801 | 800 | 800 | 21,000 | 800 |
| 1995-11-06 | 801 | 804 | 801 | 803 | 12,000 | 803 |
| 1995-11-02 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1995-10-30 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1995-10-26 | 797 | 799 | 794 | 799 | 5,000 | 799 |
| 1995-10-25 | 900 | 900 | 880 | 885 | 5,000 | 804.55 |
| 1995-10-24 | 900 | 901 | 891 | 900 | 14,000 | 818.18 |
| 1995-10-23 | 900 | 900 | 900 | 900 | 8,000 | 818.18 |
| 1995-10-20 | 900 | 900 | 900 | 900 | 10,000 | 818.18 |
| 1995-10-18 | 890 | 890 | 880 | 880 | 5,000 | 800 |
| 1995-10-17 | 890 | 895 | 890 | 895 | 3,000 | 813.64 |
| 1995-10-13 | 870 | 881 | 865 | 880 | 9,000 | 800 |
| 1995-10-12 | 895 | 895 | 880 | 880 | 5,000 | 800 |
| 1995-10-06 | 900 | 901 | 890 | 890 | 8,000 | 809.09 |
| 1995-10-05 | 899 | 900 | 899 | 900 | 5,000 | 818.18 |
| 1995-10-04 | 918 | 918 | 910 | 910 | 11,000 | 827.27 |
| 1995-09-29 | 858 | 858 | 853 | 853 | 14,000 | 775.46 |
| 1995-09-28 | 873 | 873 | 863 | 863 | 32,000 | 784.55 |
| 1995-09-27 | 883 | 883 | 878 | 878 | 13,000 | 798.18 |
| 1995-09-26 | 888 | 888 | 883 | 883 | 19,000 | 802.73 |
| 1995-09-25 | 899 | 900 | 889 | 889 | 55,000 | 808.18 |
| 1995-09-22 | 909 | 909 | 899 | 900 | 25,000 | 818.18 |
| 1995-09-21 | 910 | 930 | 910 | 926 | 7,000 | 841.82 |
| 1995-09-20 | 911 | 911 | 905 | 910 | 6,000 | 827.27 |
| 1995-09-19 | 905 | 905 | 905 | 905 | 2,000 | 822.73 |
| 1995-09-18 | 955 | 955 | 952 | 955 | 32,000 | 868.18 |
| 1995-09-14 | 949 | 950 | 949 | 950 | 2,000 | 863.64 |
| 1995-09-13 | 950 | 960 | 940 | 950 | 52,000 | 863.64 |
| 1995-09-12 | 950 | 950 | 945 | 950 | 3,000 | 863.64 |
| 1995-09-11 | 950 | 964 | 950 | 955 | 43,000 | 868.18 |
| 1995-09-06 | 940 | 950 | 935 | 945 | 41,000 | 859.09 |
| 1995-09-05 | 933 | 940 | 930 | 940 | 23,000 | 854.55 |
| 1995-09-04 | 934 | 940 | 933 | 940 | 28,000 | 854.55 |
| 1995-09-01 | 915 | 933 | 915 | 930 | 41,000 | 845.46 |
| 1995-08-31 | 910 | 915 | 910 | 915 | 5,000 | 831.82 |
| 1995-08-29 | 898 | 898 | 898 | 898 | 8,000 | 816.36 |
| 1995-08-28 | 898 | 898 | 898 | 898 | 7,000 | 816.36 |
| 1995-08-25 | 899 | 899 | 898 | 898 | 13,000 | 816.36 |
| 1995-08-24 | 870 | 880 | 870 | 880 | 5,000 | 800 |
| 1995-08-23 | 906 | 910 | 890 | 890 | 9,000 | 809.09 |
| 1995-08-22 | 916 | 916 | 916 | 916 | 1,000 | 832.73 |
| 1995-08-21 | 920 | 920 | 920 | 920 | 10,000 | 836.36 |
| 1995-08-18 | 918 | 918 | 900 | 900 | 6,000 | 818.18 |
| 1995-08-17 | 929 | 929 | 928 | 928 | 10,000 | 843.64 |
| 1995-08-16 | 885 | 885 | 884 | 884 | 36,000 | 803.64 |
| 1995-08-15 | 810 | 830 | 800 | 830 | 70,000 | 754.55 |
| 1995-08-14 | 808 | 808 | 808 | 808 | 4,000 | 734.55 |
| 1995-08-11 | 808 | 808 | 808 | 808 | 2,000 | 734.55 |
| 1995-08-10 | 810 | 810 | 807 | 807 | 17,000 | 733.64 |
| 1995-08-09 | 810 | 812 | 805 | 805 | 16,000 | 731.82 |
| 1995-08-08 | 810 | 813 | 810 | 813 | 25,000 | 739.09 |
| 1995-08-07 | 815 | 815 | 809 | 809 | 20,000 | 735.46 |
| 1995-08-04 | 819 | 819 | 815 | 815 | 3,000 | 740.91 |
| 1995-08-03 | 810 | 820 | 802 | 820 | 68,000 | 745.46 |
| 1995-08-02 | 805 | 805 | 805 | 805 | 1,000 | 731.82 |
| 1995-07-31 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1995-07-28 | 820 | 820 | 820 | 820 | 3,000 | 745.46 |
| 1995-07-27 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1995-07-24 | 824 | 825 | 820 | 820 | 3,000 | 745.46 |
| 1995-07-21 | 824 | 824 | 824 | 824 | 7,000 | 749.09 |
| 1995-07-20 | 820 | 820 | 800 | 800 | 4,000 | 727.27 |
| 1995-07-19 | 837 | 837 | 815 | 820 | 15,000 | 745.46 |
| 1995-07-18 | 820 | 840 | 820 | 840 | 26,000 | 763.64 |
| 1995-07-17 | 800 | 800 | 800 | 800 | 10,000 | 727.27 |
| 1995-07-14 | 780 | 789 | 775 | 775 | 13,000 | 704.55 |
| 1995-07-13 | 790 | 795 | 790 | 795 | 7,000 | 722.73 |
| 1995-07-12 | 795 | 796 | 795 | 796 | 8,000 | 723.64 |
| 1995-07-11 | 800 | 800 | 800 | 800 | 3,000 | 727.27 |
| 1995-07-10 | 745 | 800 | 745 | 800 | 73,000 | 727.27 |
| 1995-07-07 | 710 | 731 | 710 | 731 | 88,000 | 664.55 |
| 1995-07-06 | 700 | 710 | 700 | 710 | 3,000 | 645.46 |
| 1995-07-05 | 696 | 700 | 696 | 700 | 9,000 | 636.36 |
| 1995-07-04 | 698 | 698 | 690 | 690 | 9,000 | 627.27 |
| 1995-07-03 | 705 | 705 | 705 | 705 | 6,000 | 640.91 |
| 1995-06-30 | 705 | 705 | 705 | 705 | 9,000 | 640.91 |
| 1995-06-29 | 720 | 720 | 705 | 705 | 9,000 | 640.91 |
| 1995-06-28 | 730 | 730 | 685 | 695 | 10,000 | 631.82 |
| 1995-06-27 | 750 | 750 | 730 | 730 | 6,000 | 663.64 |
| 1995-06-26 | 750 | 750 | 740 | 740 | 12,000 | 672.73 |
| 1995-06-23 | 736 | 750 | 736 | 750 | 8,000 | 681.82 |
| 1995-06-22 | 730 | 730 | 720 | 730 | 10,000 | 663.64 |
| 1995-06-21 | 740 | 740 | 730 | 730 | 9,000 | 663.64 |
| 1995-06-20 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1995-06-19 | 680 | 690 | 680 | 690 | 16,000 | 627.27 |
| 1995-06-16 | 684 | 690 | 680 | 690 | 29,000 | 627.27 |
| 1995-06-15 | 690 | 690 | 680 | 680 | 15,000 | 618.18 |
| 1995-06-14 | 700 | 700 | 690 | 690 | 12,000 | 627.27 |
| 1995-06-12 | 739 | 739 | 739 | 739 | 1,000 | 671.82 |
| 1995-06-09 | 753 | 753 | 750 | 750 | 23,000 | 681.82 |
| 1995-06-08 | 753 | 753 | 753 | 753 | 5,000 | 684.55 |
| 1995-06-07 | 773 | 773 | 773 | 773 | 2,000 | 702.73 |
| 1995-06-06 | 765 | 773 | 765 | 773 | 8,000 | 702.73 |
| 1995-06-05 | 795 | 795 | 770 | 770 | 12,000 | 700 |
| 1995-06-02 | 794 | 795 | 791 | 791 | 5,000 | 719.09 |
| 1995-06-01 | 790 | 791 | 789 | 791 | 25,000 | 719.09 |
| 1995-05-31 | 805 | 805 | 785 | 790 | 9,000 | 718.18 |
| 1995-05-30 | 819 | 819 | 805 | 815 | 7,000 | 740.91 |
| 1995-05-26 | 815 | 820 | 815 | 820 | 4,000 | 745.46 |
| 1995-05-25 | 825 | 825 | 820 | 820 | 11,000 | 745.46 |
| 1995-05-24 | 815 | 820 | 815 | 820 | 4,000 | 745.46 |
| 1995-05-23 | 855 | 855 | 832 | 835 | 39,000 | 759.09 |
| 1995-05-22 | 862 | 862 | 862 | 862 | 1,000 | 783.64 |
| 1995-05-19 | 910 | 910 | 910 | 910 | 6,000 | 827.27 |
| 1995-05-11 | 930 | 930 | 930 | 930 | 3,000 | 845.46 |
| 1995-05-10 | 930 | 930 | 930 | 930 | 2,000 | 845.46 |
| 1995-05-09 | 965 | 965 | 960 | 960 | 3,000 | 872.73 |
| 1995-05-02 | 951 | 951 | 930 | 930 | 4,000 | 845.46 |
| 1995-04-28 | 941 | 941 | 941 | 941 | 1,000 | 855.46 |
| 1995-04-27 | 931 | 950 | 931 | 931 | 6,000 | 846.36 |
| 1995-04-26 | 941 | 941 | 931 | 936 | 17,000 | 850.91 |
| 1995-04-21 | 939 | 940 | 939 | 940 | 15,000 | 854.55 |
| 1995-04-17 | 940 | 940 | 940 | 940 | 2,000 | 854.55 |
| 1995-04-13 | 940 | 940 | 940 | 940 | 4,000 | 854.55 |
| 1995-04-12 | 940 | 942 | 940 | 942 | 4,000 | 856.36 |
| 1995-04-11 | 931 | 932 | 930 | 932 | 40,000 | 847.27 |
| 1995-04-07 | 935 | 940 | 935 | 936 | 11,000 | 850.91 |
| 1995-04-06 | 935 | 935 | 935 | 935 | 2,000 | 850 |
| 1995-04-05 | 950 | 950 | 950 | 950 | 22,000 | 863.64 |
| 1995-04-04 | 960 | 960 | 950 | 951 | 4,000 | 864.55 |
| 1995-04-03 | 955 | 955 | 948 | 950 | 8,000 | 863.64 |
| 1995-03-31 | 965 | 975 | 965 | 970 | 48,000 | 881.82 |
| 1995-03-30 | 970 | 970 | 950 | 950 | 7,000 | 863.64 |
| 1995-03-29 | 970 | 970 | 970 | 970 | 1,000 | 881.82 |
| 1995-03-28 | 940 | 940 | 930 | 930 | 4,000 | 845.46 |
| 1995-03-27 | 950 | 950 | 940 | 940 | 15,000 | 854.55 |
| 1995-03-24 | 960 | 960 | 955 | 955 | 4,000 | 868.18 |
| 1995-03-23 | 969 | 969 | 969 | 969 | 1,000 | 880.91 |
| 1995-03-22 | 985 | 985 | 979 | 979 | 3,000 | 890 |
| 1995-03-20 | 960 | 960 | 960 | 960 | 6,000 | 872.73 |
| 1995-03-17 | 960 | 960 | 955 | 960 | 19,000 | 872.73 |
| 1995-03-16 | 960 | 960 | 950 | 960 | 32,000 | 872.73 |
| 1995-03-15 | 961 | 961 | 960 | 960 | 9,000 | 872.73 |
| 1995-03-14 | 976 | 977 | 971 | 971 | 6,000 | 882.73 |
| 1995-03-13 | 979 | 979 | 974 | 974 | 7,000 | 885.46 |
| 1995-03-10 | 969 | 974 | 964 | 974 | 5,000 | 885.46 |
| 1995-03-09 | 960 | 964 | 960 | 964 | 5,000 | 876.36 |
| 1995-03-08 | 948 | 955 | 948 | 955 | 15,000 | 868.18 |
| 1995-03-07 | 935 | 949 | 935 | 949 | 20,000 | 862.73 |
| 1995-03-06 | 939 | 939 | 925 | 930 | 31,000 | 845.46 |
| 1995-03-03 | 929 | 929 | 926 | 929 | 17,000 | 844.55 |
| 1995-03-02 | 910 | 940 | 910 | 930 | 26,000 | 845.46 |
| 1995-02-28 | 902 | 914 | 901 | 914 | 36,000 | 830.91 |
| 1995-02-27 | 909 | 909 | 899 | 902 | 30,000 | 820 |
| 1995-02-24 | 910 | 910 | 901 | 910 | 9,000 | 827.27 |
| 1995-02-23 | 915 | 915 | 910 | 910 | 26,000 | 827.27 |
| 1995-02-22 | 920 | 924 | 915 | 915 | 21,000 | 831.82 |
| 1995-02-21 | 911 | 920 | 910 | 920 | 37,000 | 836.36 |
| 1995-02-20 | 930 | 930 | 900 | 907 | 23,000 | 824.55 |
| 1995-02-17 | 940 | 940 | 940 | 940 | 4,000 | 854.55 |
| 1995-02-16 | 950 | 950 | 940 | 940 | 5,000 | 854.55 |
| 1995-02-15 | 968 | 968 | 930 | 960 | 31,000 | 872.73 |
| 1995-02-14 | 1,000 | 1,000 | 970 | 970 | 21,000 | 881.82 |
| 1995-02-13 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 918.18 |
| 1995-02-10 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 927.27 |
| 1995-02-09 | 1,020 | 1,020 | 1,010 | 1,020 | 33,000 | 927.27 |
| 1995-02-08 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 927.27 |
| 1995-02-07 | 1,020 | 1,050 | 1,020 | 1,020 | 8,000 | 927.27 |
| 1995-02-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 927.27 |
| 1995-02-03 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 918.18 |
| 1995-02-02 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 945.46 |
| 1995-02-01 | 1,030 | 1,050 | 1,020 | 1,040 | 9,000 | 945.46 |
| 1995-01-31 | 1,020 | 1,040 | 1,000 | 1,030 | 30,000 | 936.36 |
| 1995-01-30 | 1,090 | 1,090 | 1,000 | 1,000 | 29,000 | 909.09 |
| 1995-01-27 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 | 990.91 |
| 1995-01-26 | 1,100 | 1,100 | 1,050 | 1,080 | 15,000 | 981.82 |
| 1995-01-25 | 1,090 | 1,100 | 1,080 | 1,100 | 14,000 | 1,000 |
| 1995-01-24 | 1,100 | 1,100 | 1,060 | 1,070 | 10,000 | 972.73 |
| 1995-01-23 | 1,130 | 1,130 | 1,100 | 1,130 | 13,000 | 1,027.27 |
| 1995-01-20 | 1,140 | 1,140 | 1,120 | 1,130 | 27,000 | 1,027.27 |
| 1995-01-19 | 1,180 | 1,180 | 1,140 | 1,140 | 14,000 | 1,036.36 |
| 1995-01-18 | 1,200 | 1,200 | 1,130 | 1,200 | 36,000 | 1,090.91 |
| 1995-01-13 | 1,240 | 1,250 | 1,230 | 1,240 | 77,000 | 1,127.27 |
| 1995-01-12 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 | 1,172.73 |
| 1995-01-11 | 1,250 | 1,300 | 1,250 | 1,300 | 42,000 | 1,181.82 |
| 1995-01-10 | 1,230 | 1,240 | 1,230 | 1,240 | 23,000 | 1,127.27 |
| 1995-01-09 | 1,230 | 1,240 | 1,230 | 1,240 | 31,000 | 1,127.27 |
| 1995-01-06 | 1,230 | 1,240 | 1,230 | 1,230 | 26,000 | 1,118.18 |
| 1995-01-05 | 1,230 | 1,240 | 1,230 | 1,230 | 72,000 | 1,118.18 |
| 1995-01-04 | 1,250 | 1,250 | 1,220 | 1,220 | 53,000 | 1,109.09 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
