7279 (株)ハイレックスコーポレーション の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,0301,0301,0301,03010,0001,030
1996-12-271,0101,0301,0001,03028,0001,030
1996-12-261,0301,0301,0301,0305,0001,030
1996-12-251,0401,0501,0401,0505,0001,050
1996-12-241,0501,0501,0501,0501,0001,050
1996-12-201,1801,1801,0801,09032,0001,090
1996-12-191,1501,1501,1501,15018,0001,150
1996-12-181,1201,1601,1201,1507,0001,150
1996-12-171,1101,1501,1101,15019,0001,150
1996-12-161,1501,1501,1101,1104,0001,110
1996-12-131,1101,1101,1001,11018,0001,110
1996-12-111,1801,1801,1401,15012,0001,150
1996-12-101,1801,1801,1801,18021,0001,180
1996-12-091,1801,1801,1801,1805,0001,180
1996-12-061,1901,1901,1801,18020,0001,180
1996-12-051,1801,1901,1801,18012,0001,180
1996-12-041,1801,1901,1801,19044,0001,190
1996-12-031,1801,1801,1801,18014,0001,180
1996-12-021,1801,1901,1801,18023,0001,180
1996-11-291,2001,2001,1801,18029,0001,180
1996-11-281,2001,2101,1901,21047,0001,210
1996-11-271,2001,2101,1801,21040,0001,210
1996-11-261,2101,2101,2001,20053,0001,200
1996-11-251,2201,2401,2101,21041,0001,210
1996-11-221,1801,2101,1801,21068,0001,210
1996-11-211,2001,2101,1801,19045,0001,190
1996-11-201,1601,1801,1601,18059,0001,180
1996-11-191,1601,1601,1601,16012,0001,160
1996-11-181,1801,1801,1601,1604,0001,160
1996-11-151,1601,1701,1601,17023,0001,170
1996-11-141,1701,1701,1601,1605,0001,160
1996-11-131,1601,1601,1501,16035,0001,160
1996-11-121,1601,1601,1601,16016,0001,160
1996-11-111,1701,1701,1701,1705,0001,170
1996-11-081,1801,1901,1601,170124,0001,170
1996-11-071,1501,1701,1501,17042,0001,170
1996-11-061,1301,1301,1201,1203,0001,120
1996-11-051,1301,1301,1201,13020,0001,130
1996-11-011,1301,1301,1201,12017,0001,120
1996-10-311,1301,1401,1201,12023,0001,120
1996-10-301,1601,1601,1301,13034,0001,130
1996-10-291,1601,1601,1301,14015,0001,140
1996-10-281,1201,1201,1201,12018,0001,120
1996-10-251,1501,1501,1101,12056,0001,120
1996-10-241,1801,1901,1801,1903,0001,190
1996-10-231,1901,1901,1901,1901,0001,190
1996-10-221,1701,2001,1701,2009,0001,200
1996-10-211,2001,2001,2001,2006,0001,200
1996-10-181,1601,1701,1401,17034,0001,170
1996-10-171,1701,1701,1601,1709,0001,170
1996-10-161,1701,1701,1701,1703,0001,170
1996-10-151,1401,1901,1401,19036,0001,190
1996-10-141,1401,1401,1001,14015,0001,140
1996-10-091,1401,1401,1001,14019,0001,140
1996-10-081,1401,1401,1401,14018,0001,140
1996-10-071,1401,1401,1401,1402,0001,140
1996-10-041,1401,1601,1401,16016,0001,160
1996-10-031,1601,1601,1501,1507,0001,150
1996-10-021,1501,1601,1501,1509,0001,150
1996-10-011,1501,1601,1401,14019,0001,140
1996-09-301,1501,1501,1401,14014,0001,140
1996-09-271,1601,1601,1401,1404,0001,140
1996-09-261,1401,1601,1301,16048,0001,160
1996-09-251,1501,1501,1401,15012,0001,150
1996-09-241,1501,1801,1501,15014,0001,150
1996-09-201,1901,1901,1701,19060,0001,190
1996-09-191,1901,1901,1601,1909,0001,190
1996-09-181,1801,1801,1501,1507,0001,150
1996-09-171,1501,1501,1501,15010,0001,150
1996-09-131,1701,1701,1401,16015,0001,160
1996-09-121,1701,1701,1601,1602,0001,160
1996-09-111,1601,1601,1601,16010,0001,160
1996-09-101,1401,1401,1401,1401,0001,140
1996-09-091,2001,2001,1801,20012,0001,200
1996-09-061,1101,1601,1101,1603,0001,160
1996-09-051,1301,1301,1301,1301,0001,130
1996-09-041,1201,1201,1101,1109,0001,110
1996-09-031,1501,1501,1501,1501,0001,150
1996-09-021,1501,1501,1001,1004,0001,100
1996-08-301,1701,1701,1101,1107,0001,110
1996-08-291,1701,1701,1701,1702,0001,170
1996-08-281,1701,1701,1701,1705,0001,170
1996-08-271,1801,1801,1701,18014,0001,180
1996-08-261,2201,2201,2001,22028,0001,220
1996-08-231,2201,2301,2101,23029,0001,230
1996-08-221,2201,2301,2201,23028,0001,230
1996-08-211,2201,2201,1801,22031,0001,220
1996-08-201,2101,2101,1801,19011,0001,190
1996-08-161,2201,2201,2201,2204,0001,220
1996-08-151,2301,2301,2301,23018,0001,230
1996-08-141,2101,2301,2101,23016,0001,230
1996-08-131,1901,2101,1901,21028,0001,210
1996-08-121,1901,2001,1801,20088,0001,200
1996-08-091,1901,2001,1901,19030,0001,190
1996-08-081,2301,2301,2001,20065,0001,200
1996-08-071,2101,2501,2101,230115,0001,230
1996-08-061,2301,2301,1901,19028,0001,190
1996-08-051,2501,2501,2301,23099,0001,230
1996-08-021,2601,2901,2601,260305,0001,260
1996-08-011,2201,2601,2101,250358,0001,250
1996-07-311,2101,2101,1901,20089,0001,200
1996-07-301,1701,1901,1701,190137,0001,190
1996-07-291,1801,1901,1701,170454,0001,170
1996-07-261,1901,2001,1801,19037,0001,190
1996-07-251,1901,1901,1801,190130,0001,190
1996-07-241,2001,2101,1801,210165,0001,210
1996-07-231,2201,2301,2001,220109,0001,220
1996-07-221,1801,2501,1801,230564,0001,230
1996-07-191,2001,2001,1701,180124,0001,180
1996-07-181,1401,2001,1401,200215,0001,200
1996-07-171,1201,1301,1201,13097,0001,130
1996-07-161,1101,1201,1101,12031,0001,120
1996-07-151,1101,1101,1101,11013,0001,110
1996-07-121,1101,1201,1101,1106,0001,110
1996-07-111,1101,1101,1101,11013,0001,110
1996-07-101,1101,1201,1101,11025,0001,110
1996-07-091,1201,1201,1201,12014,0001,120
1996-07-081,1101,1201,1001,11041,0001,110
1996-07-051,1201,1201,1101,11040,0001,110
1996-07-041,1201,1301,1201,12045,0001,120
1996-07-031,1201,1301,1201,1309,0001,130
1996-07-021,1301,1301,1301,13028,0001,130
1996-07-011,1301,1601,1301,13075,0001,130
1996-06-281,1501,1601,1301,13086,0001,130
1996-06-271,1601,1701,1501,15064,0001,150
1996-06-261,1601,1701,1501,16072,0001,160
1996-06-251,1601,1601,1501,16089,0001,160
1996-06-241,1501,1601,1401,160129,0001,160
1996-06-211,1301,1701,1301,140309,0001,140
1996-06-201,1201,1201,0901,11028,0001,110
1996-06-191,0801,1201,0601,12092,0001,120
1996-06-181,0501,0801,0501,08050,0001,080
1996-06-171,0501,0601,0401,06049,0001,060
1996-06-141,0501,0601,0401,06036,0001,060
1996-06-131,0401,0501,0401,05013,0001,050
1996-06-121,0401,0501,0401,04043,0001,040
1996-06-111,0501,0501,0301,04067,0001,040
1996-06-101,0501,0501,0401,05017,0001,050
1996-06-071,0501,0501,0301,03090,0001,030
1996-06-061,0301,0801,0301,03032,0001,030
1996-06-051,0901,0901,0301,03025,0001,030
1996-06-041,0301,0501,0301,05027,0001,050
1996-06-031,1001,1009901,01042,0001,010
1996-05-311,0801,1001,0701,10012,0001,100
1996-05-301,1001,1001,0801,08012,0001,080
1996-05-291,0801,1001,0701,10024,0001,100
1996-05-281,0801,0801,0701,0709,0001,070
1996-05-271,1001,1001,0701,10022,0001,100
1996-05-241,1001,1001,0701,10027,0001,100
1996-05-231,1001,1001,1001,10022,0001,100
1996-05-221,0801,1201,0801,12013,0001,120
1996-05-211,1001,1201,0801,08020,0001,080
1996-05-201,0801,1001,0701,08026,0001,080
1996-05-171,1101,1201,1001,10025,0001,100
1996-05-161,1301,1301,1001,13060,0001,130
1996-05-151,1001,1301,1001,13013,0001,130
1996-05-141,1101,1301,1101,12013,0001,120
1996-05-131,1601,1601,1201,12061,0001,120
1996-05-101,1401,1601,1301,14074,0001,140
1996-05-091,1301,1401,1201,130140,0001,130
1996-05-081,1201,1401,1101,120101,0001,120
1996-05-071,1701,1701,1101,13065,0001,130
1996-05-021,1401,1901,1401,190913,0001,190
1996-05-011,1001,1501,0901,110525,0001,110
1996-04-301,0801,1101,0701,080146,0001,080
1996-04-261,0801,1301,0801,120775,0001,120
1996-04-251,0001,1109851,100433,0001,100
1996-04-249751,0009741,000134,0001,000
1996-04-2398098097297250,000972
1996-04-2297098096598063,000980
1996-04-1998898897097035,000970
1996-04-1897599097199043,000990
1996-04-1798499098498738,000987
1996-04-1698899098098570,000985
1996-04-151,0201,02098099524,000995
1996-04-121,0001,0209991,02088,0001,020
1996-04-111,0001,0109991,000138,0001,000
1996-04-109601,0109601,000254,0001,000
1996-04-09935970934960146,000960
1996-04-0893593693493450,000934
1996-04-0593793793393576,000935
1996-04-0495195193694048,000940
1996-04-03935950935950153,000950
1996-04-0293193292093282,000932
1996-04-0192592591292128,000921
1996-03-299219269219266,000926
1996-03-289179179179174,000917
1996-03-2790691790691714,000917
1996-03-2690690690690615,000906
1996-03-229009059009054,000905
1996-03-2190090589589521,000895
1996-03-198958958958957,000895
1996-03-1889189589189527,000895
1996-03-1589090088689034,000890
1996-03-1489989989089910,000899
1996-03-1392092090791043,000910
1996-03-129209209209201,000920
1996-03-119119209109204,000920
1996-03-089109109109103,000910
1996-03-079119119059058,000905
1996-03-069109109109101,000910
1996-03-059209309209205,000920
1996-03-049309359309353,000935
1996-03-019409419409412,000941
1996-02-2993794593794010,000940
1996-02-289369369369361,000936
1996-02-2794094091592016,000920
1996-02-2695495494094044,000940
1996-02-239609609569565,000956
1996-02-2295596095596015,000960
1996-02-2198098097097010,000970
1996-02-209909909709704,000970
1996-02-191,0001,01098098015,000980
1996-02-1698098096098016,000980
1996-02-159809809809809,000980
1996-02-1498599098099021,000990
1996-02-1398298698098576,000985
1996-02-0998198197097812,000978
1996-02-081,0001,00098198114,000981
1996-02-071,0201,02099599512,000995
1996-02-069861,0209861,02016,0001,020
1996-02-051,0601,06099199123,000991
1996-02-029801,0809801,040293,0001,040
1996-02-0197098096598031,000980
1996-01-3196296295596119,000961
1996-01-3094595093294238,000942
1996-01-2995596095096014,000960
1996-01-2692395092395014,000950
1996-01-2593093192392312,000923
1996-01-2492793092392535,000925
1996-01-2395095092892821,000928
1996-01-2296096094595099,000950
1996-01-1996596595396066,000960
1996-01-1897097094897058,000970
1996-01-1796599596097399,000973
1996-01-16940940935940197,000940
1996-01-1294694694194162,000941
1996-01-1196996994194187,000941
1996-01-10936970931969290,000969
1996-01-0992693792092137,000921
1996-01-0895095092092148,000921
1996-01-0596996993593856,000938
1996-01-041,0001,00099399355,000993

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