7279 (株)ハイレックスコーポレーション の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 1997-12-26 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1997-12-25 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 1997-12-24 | 760 | 760 | 750 | 760 | 4,000 | 760 |
| 1997-12-22 | 770 | 770 | 750 | 750 | 5,000 | 750 |
| 1997-12-19 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1997-12-18 | 772 | 772 | 770 | 770 | 10,000 | 770 |
| 1997-12-17 | 772 | 772 | 772 | 772 | 2,000 | 772 |
| 1997-12-15 | 771 | 771 | 771 | 771 | 60,000 | 771 |
| 1997-12-12 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-12-11 | 770 | 771 | 770 | 771 | 2,000 | 771 |
| 1997-12-10 | 780 | 780 | 770 | 770 | 13,000 | 770 |
| 1997-12-09 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1997-12-04 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1997-12-02 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1997-12-01 | 780 | 780 | 780 | 780 | 10,000 | 780 |
| 1997-11-28 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1997-11-27 | 770 | 780 | 770 | 780 | 6,000 | 780 |
| 1997-11-26 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1997-11-25 | 770 | 770 | 760 | 760 | 22,000 | 760 |
| 1997-11-21 | 780 | 789 | 770 | 770 | 18,000 | 770 |
| 1997-11-20 | 771 | 771 | 770 | 770 | 8,000 | 770 |
| 1997-11-19 | 770 | 770 | 770 | 770 | 21,000 | 770 |
| 1997-11-18 | 770 | 774 | 770 | 770 | 20,000 | 770 |
| 1997-11-17 | 790 | 790 | 780 | 780 | 19,000 | 780 |
| 1997-11-14 | 800 | 800 | 790 | 790 | 6,000 | 790 |
| 1997-11-13 | 839 | 839 | 780 | 800 | 45,000 | 800 |
| 1997-11-12 | 840 | 841 | 840 | 841 | 2,000 | 841 |
| 1997-11-11 | 852 | 852 | 835 | 840 | 22,000 | 840 |
| 1997-11-10 | 880 | 880 | 870 | 870 | 6,000 | 870 |
| 1997-11-07 | 875 | 885 | 875 | 879 | 8,000 | 879 |
| 1997-11-06 | 895 | 895 | 885 | 885 | 9,000 | 885 |
| 1997-11-05 | 897 | 899 | 895 | 899 | 8,000 | 899 |
| 1997-11-04 | 926 | 926 | 905 | 905 | 9,000 | 905 |
| 1997-10-31 | 925 | 930 | 925 | 925 | 5,000 | 925 |
| 1997-10-30 | 931 | 931 | 930 | 930 | 13,000 | 930 |
| 1997-10-29 | 925 | 930 | 925 | 930 | 5,000 | 930 |
| 1997-10-27 | 950 | 950 | 935 | 935 | 7,000 | 935 |
| 1997-10-24 | 980 | 980 | 950 | 950 | 12,000 | 950 |
| 1997-10-23 | 980 | 980 | 980 | 980 | 39,000 | 980 |
| 1997-10-22 | 999 | 999 | 970 | 980 | 39,000 | 980 |
| 1997-10-21 | 1,030 | 1,030 | 1,000 | 1,000 | 25,000 | 1,000 |
| 1997-10-20 | 1,030 | 1,030 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1997-10-17 | 1,020 | 1,040 | 1,020 | 1,040 | 10,000 | 1,040 |
| 1997-10-16 | 1,010 | 1,060 | 1,000 | 1,020 | 49,000 | 1,020 |
| 1997-10-15 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-10-14 | 1,010 | 1,010 | 995 | 1,000 | 21,000 | 1,000 |
| 1997-10-09 | 1,010 | 1,010 | 1,000 | 1,010 | 15,000 | 1,010 |
| 1997-10-08 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1997-10-07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1997-10-06 | 1,010 | 1,020 | 1,000 | 1,020 | 34,000 | 1,020 |
| 1997-10-03 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1997-10-02 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1997-09-30 | 1,040 | 1,040 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1997-09-26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1997-09-25 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 | 1,050 |
| 1997-09-24 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1997-09-22 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1997-09-19 | 1,060 | 1,060 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1997-09-18 | 1,040 | 1,040 | 1,020 | 1,030 | 12,000 | 1,030 |
| 1997-09-17 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1997-09-16 | 1,040 | 1,050 | 1,020 | 1,050 | 14,000 | 1,050 |
| 1997-09-12 | 1,080 | 1,080 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1997-09-09 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 1,080 |
| 1997-09-08 | 1,120 | 1,120 | 1,090 | 1,090 | 8,000 | 1,090 |
| 1997-09-05 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1997-09-04 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1997-09-02 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1997-08-29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-08-28 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1997-08-27 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 1,120 |
| 1997-08-26 | 1,150 | 1,210 | 1,150 | 1,210 | 11,000 | 1,210 |
| 1997-08-25 | 1,130 | 1,140 | 1,130 | 1,140 | 7,000 | 1,140 |
| 1997-08-22 | 1,060 | 1,120 | 1,060 | 1,090 | 95,000 | 1,090 |
| 1997-08-21 | 1,100 | 1,100 | 1,070 | 1,070 | 11,000 | 1,070 |
| 1997-08-20 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1997-08-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-08-18 | 1,090 | 1,090 | 1,070 | 1,090 | 5,000 | 1,090 |
| 1997-08-15 | 1,110 | 1,110 | 1,090 | 1,100 | 44,000 | 1,100 |
| 1997-08-14 | 1,110 | 1,120 | 1,110 | 1,120 | 6,000 | 1,120 |
| 1997-08-13 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1997-08-12 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1997-08-11 | 1,130 | 1,130 | 1,130 | 1,130 | 12,000 | 1,130 |
| 1997-08-06 | 1,140 | 1,140 | 1,120 | 1,130 | 50,000 | 1,130 |
| 1997-08-05 | 1,140 | 1,150 | 1,130 | 1,150 | 58,000 | 1,150 |
| 1997-08-04 | 1,170 | 1,170 | 1,150 | 1,150 | 14,000 | 1,150 |
| 1997-08-01 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1997-07-31 | 1,140 | 1,150 | 1,140 | 1,150 | 14,000 | 1,150 |
| 1997-07-30 | 1,160 | 1,160 | 1,140 | 1,140 | 68,000 | 1,140 |
| 1997-07-29 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1997-07-25 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1997-07-24 | 1,170 | 1,170 | 1,170 | 1,170 | 85,000 | 1,170 |
| 1997-07-23 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 1,200 |
| 1997-07-22 | 1,230 | 1,230 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1997-07-18 | 1,150 | 1,240 | 1,150 | 1,240 | 94,000 | 1,240 |
| 1997-07-17 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1997-07-16 | 1,140 | 1,160 | 1,140 | 1,150 | 15,000 | 1,150 |
| 1997-07-15 | 1,150 | 1,170 | 1,150 | 1,150 | 42,000 | 1,150 |
| 1997-07-11 | 1,160 | 1,180 | 1,140 | 1,180 | 24,000 | 1,180 |
| 1997-07-10 | 1,200 | 1,200 | 1,180 | 1,180 | 15,000 | 1,180 |
| 1997-07-09 | 1,190 | 1,190 | 1,170 | 1,190 | 10,000 | 1,190 |
| 1997-07-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-07-04 | 1,220 | 1,230 | 1,180 | 1,180 | 49,000 | 1,180 |
| 1997-07-03 | 1,170 | 1,250 | 1,170 | 1,200 | 78,000 | 1,200 |
| 1997-07-02 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 | 1,140 |
| 1997-07-01 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 1,190 |
| 1997-06-30 | 1,160 | 1,200 | 1,160 | 1,200 | 50,000 | 1,200 |
| 1997-06-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-06-25 | 1,170 | 1,170 | 1,150 | 1,160 | 24,000 | 1,160 |
| 1997-06-24 | 1,150 | 1,170 | 1,150 | 1,170 | 23,000 | 1,170 |
| 1997-06-23 | 1,140 | 1,140 | 1,130 | 1,140 | 73,000 | 1,140 |
| 1997-06-20 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 1,140 |
| 1997-06-19 | 1,110 | 1,120 | 1,110 | 1,120 | 22,000 | 1,120 |
| 1997-06-18 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1997-06-17 | 1,110 | 1,150 | 1,110 | 1,130 | 18,000 | 1,130 |
| 1997-06-16 | 1,120 | 1,120 | 1,100 | 1,110 | 21,000 | 1,110 |
| 1997-06-13 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1997-06-12 | 1,150 | 1,160 | 1,140 | 1,160 | 73,000 | 1,160 |
| 1997-06-11 | 1,160 | 1,160 | 1,130 | 1,130 | 15,000 | 1,130 |
| 1997-06-10 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 | 1,160 |
| 1997-06-09 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1997-06-06 | 1,180 | 1,180 | 1,160 | 1,170 | 17,000 | 1,170 |
| 1997-06-05 | 1,150 | 1,170 | 1,140 | 1,170 | 30,000 | 1,170 |
| 1997-06-04 | 1,110 | 1,150 | 1,110 | 1,150 | 66,000 | 1,150 |
| 1997-06-03 | 1,090 | 1,100 | 1,090 | 1,090 | 40,000 | 1,090 |
| 1997-06-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-05-30 | 1,100 | 1,100 | 1,080 | 1,100 | 36,000 | 1,100 |
| 1997-05-29 | 1,120 | 1,120 | 1,100 | 1,100 | 36,000 | 1,100 |
| 1997-05-28 | 1,140 | 1,150 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1997-05-27 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 1,150 |
| 1997-05-26 | 1,110 | 1,140 | 1,110 | 1,130 | 11,000 | 1,130 |
| 1997-05-23 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1997-05-21 | 1,140 | 1,140 | 1,130 | 1,130 | 31,000 | 1,130 |
| 1997-05-20 | 1,130 | 1,130 | 1,130 | 1,130 | 23,000 | 1,130 |
| 1997-05-19 | 1,120 | 1,140 | 1,120 | 1,130 | 14,000 | 1,130 |
| 1997-05-16 | 1,120 | 1,130 | 1,120 | 1,120 | 21,000 | 1,120 |
| 1997-05-15 | 1,120 | 1,130 | 1,120 | 1,130 | 36,000 | 1,130 |
| 1997-05-14 | 1,100 | 1,120 | 1,100 | 1,120 | 46,000 | 1,120 |
| 1997-05-13 | 1,110 | 1,110 | 1,090 | 1,100 | 9,000 | 1,100 |
| 1997-05-12 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1997-05-09 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1997-05-08 | 1,110 | 1,110 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1997-05-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1997-05-06 | 1,090 | 1,120 | 1,090 | 1,120 | 4,000 | 1,120 |
| 1997-05-02 | 1,110 | 1,120 | 1,110 | 1,110 | 12,000 | 1,110 |
| 1997-05-01 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 1,120 |
| 1997-04-30 | 1,100 | 1,110 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1997-04-28 | 1,100 | 1,100 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1997-04-25 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 | 1,100 |
| 1997-04-24 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1997-04-23 | 1,110 | 1,130 | 1,110 | 1,120 | 13,000 | 1,120 |
| 1997-04-22 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 | 1,120 |
| 1997-04-21 | 1,130 | 1,130 | 1,100 | 1,100 | 15,000 | 1,100 |
| 1997-04-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-04-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-04-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-04-15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1997-04-14 | 1,090 | 1,090 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1997-04-11 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-04-10 | 1,110 | 1,110 | 1,100 | 1,110 | 9,000 | 1,110 |
| 1997-04-09 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1997-04-08 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 1,100 |
| 1997-04-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-04-04 | 1,100 | 1,100 | 1,100 | 1,100 | 21,000 | 1,100 |
| 1997-04-03 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1997-04-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-04-01 | 1,100 | 1,110 | 1,100 | 1,110 | 29,000 | 1,110 |
| 1997-03-31 | 1,110 | 1,110 | 1,100 | 1,100 | 35,000 | 1,100 |
| 1997-03-28 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1997-03-27 | 1,100 | 1,100 | 1,100 | 1,100 | 30,000 | 1,100 |
| 1997-03-26 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 | 1,090 |
| 1997-03-25 | 1,100 | 1,100 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1997-03-24 | 1,100 | 1,100 | 1,090 | 1,100 | 11,000 | 1,100 |
| 1997-03-21 | 1,130 | 1,130 | 1,090 | 1,100 | 34,000 | 1,100 |
| 1997-03-19 | 1,110 | 1,110 | 1,100 | 1,100 | 322,000 | 1,100 |
| 1997-03-18 | 1,110 | 1,110 | 1,100 | 1,110 | 308,000 | 1,110 |
| 1997-03-17 | 1,120 | 1,120 | 1,110 | 1,120 | 45,000 | 1,120 |
| 1997-03-14 | 1,120 | 1,130 | 1,100 | 1,130 | 19,000 | 1,130 |
| 1997-03-13 | 1,100 | 1,100 | 1,100 | 1,100 | 29,000 | 1,100 |
| 1997-03-12 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 | 1,100 |
| 1997-03-11 | 1,100 | 1,100 | 1,090 | 1,090 | 23,000 | 1,090 |
| 1997-03-10 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1997-03-07 | 1,100 | 1,100 | 1,090 | 1,100 | 13,000 | 1,100 |
| 1997-03-06 | 1,100 | 1,100 | 1,090 | 1,100 | 15,000 | 1,100 |
| 1997-03-05 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1997-03-04 | 1,130 | 1,130 | 1,090 | 1,090 | 20,000 | 1,090 |
| 1997-03-03 | 1,130 | 1,140 | 1,130 | 1,130 | 40,000 | 1,130 |
| 1997-02-28 | 1,120 | 1,150 | 1,110 | 1,140 | 47,000 | 1,140 |
| 1997-02-27 | 1,120 | 1,130 | 1,120 | 1,130 | 20,000 | 1,130 |
| 1997-02-26 | 1,090 | 1,120 | 1,070 | 1,120 | 39,000 | 1,120 |
| 1997-02-25 | 1,050 | 1,080 | 1,050 | 1,070 | 26,000 | 1,070 |
| 1997-02-24 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1997-02-21 | 1,010 | 1,020 | 1,000 | 1,000 | 37,000 | 1,000 |
| 1997-02-20 | 991 | 1,000 | 980 | 1,000 | 20,000 | 1,000 |
| 1997-02-19 | 1,060 | 1,060 | 990 | 990 | 30,000 | 990 |
| 1997-02-18 | 1,110 | 1,110 | 1,060 | 1,090 | 114,000 | 1,090 |
| 1997-02-17 | 1,130 | 1,130 | 1,110 | 1,110 | 34,000 | 1,110 |
| 1997-02-14 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1997-02-13 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 1,100 |
| 1997-02-12 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1997-02-10 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1997-02-07 | 1,020 | 1,030 | 1,010 | 1,030 | 13,000 | 1,030 |
| 1997-02-06 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 | 1,010 |
| 1997-02-05 | 995 | 1,010 | 995 | 1,010 | 18,000 | 1,010 |
| 1997-02-04 | 979 | 985 | 979 | 985 | 6,000 | 985 |
| 1997-02-03 | 975 | 975 | 969 | 969 | 5,000 | 969 |
| 1997-01-31 | 941 | 955 | 940 | 955 | 27,000 | 955 |
| 1997-01-30 | 931 | 945 | 930 | 940 | 20,000 | 940 |
| 1997-01-29 | 925 | 927 | 920 | 927 | 63,000 | 927 |
| 1997-01-28 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1997-01-27 | 927 | 930 | 927 | 930 | 2,000 | 930 |
| 1997-01-24 | 930 | 937 | 929 | 931 | 44,000 | 931 |
| 1997-01-23 | 990 | 990 | 950 | 950 | 39,000 | 950 |
| 1997-01-22 | 991 | 992 | 990 | 992 | 11,000 | 992 |
| 1997-01-21 | 1,010 | 1,020 | 1,010 | 1,020 | 33,000 | 1,020 |
| 1997-01-20 | 1,010 | 1,010 | 990 | 1,010 | 60,000 | 1,010 |
| 1997-01-17 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1997-01-16 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1997-01-14 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1997-01-13 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1997-01-10 | 1,030 | 1,030 | 1,020 | 1,030 | 58,000 | 1,030 |
| 1997-01-09 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1997-01-08 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1997-01-07 | 1,080 | 1,080 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1997-01-06 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 | 1,050 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
