7279 (株)ハイレックスコーポレーション の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-306406406406401,000640
1998-12-296206206206204,000620
1998-12-256196196196192,000619
1998-12-2460161560161023,000610
1998-12-226106196106196,000619
1998-12-2161961960061016,000610
1998-12-186006005905908,000590
1998-12-1760260259559522,000595
1998-12-166016026006029,000602
1998-12-156016016016015,000601
1998-12-146006016006017,000601
1998-12-116006006006006,000600
1998-12-1060060060060022,000600
1998-12-0960060060060031,000600
1998-12-086006006006006,000600
1998-12-075956005956009,000600
1998-12-0458760558759585,000595
1998-12-035905905855856,000585
1998-12-026006005995992,000599
1998-12-0161561560560515,000605
1998-11-3061261560561522,000615
1998-11-2760160560060526,000605
1998-11-266006006006007,000600
1998-11-2560060060060016,000600
1998-11-246006006006004,000600
1998-11-206096096096099,000609
1998-11-1959560058560014,000600
1998-11-1860060059060020,000600
1998-11-175805905805908,000590
1998-11-135605605605608,000560
1998-11-125805805605604,000560
1998-11-106116116106103,000610
1998-11-0961561561561512,000615
1998-11-066156156156159,000615
1998-11-0562062061561512,000615
1998-11-0461061561061510,000615
1998-11-0261061061061022,000610
1998-10-306106106106106,000610
1998-10-286106106106102,000610
1998-10-2660161060061012,000610
1998-10-2360160160060112,000601
1998-10-225505505505507,000550
1998-10-2155055055055017,000550
1998-10-2057058057058012,000580
1998-10-1956157055057018,000570
1998-10-1665065055055011,000550
1998-10-156606606506508,000650
1998-10-146706706706707,000670
1998-10-136806806706702,000670
1998-10-1270070067568017,000680
1998-10-097207207007004,000700
1998-10-087497497497498,000749
1998-10-0675576075075012,000750
1998-10-057507507507502,000750
1998-10-017538007538002,000800
1998-09-307527527517513,000751
1998-09-287427427427421,000742
1998-09-247007007007001,000700
1998-09-227957957897898,000789
1998-09-218958958958955,000895
1998-09-1881681680280514,000805
1998-09-178208208208207,000820
1998-09-1682983082082336,000823
1998-09-148308308308301,000830
1998-09-108358358358355,000835
1998-09-098358358358355,000835
1998-09-078358358358353,000835
1998-09-038348348348348,000834
1998-09-0283084083083521,000835
1998-09-018358358358352,000835
1998-08-318558558558552,000855
1998-08-2891992583583513,000835
1998-08-269239239209207,000920
1998-08-259289289289281,000928
1998-08-219289289289287,000928
1998-08-2092192191891815,000918
1998-08-1993593592192141,000921
1998-08-1893594093593511,000935
1998-08-179359359359355,000935
1998-08-149389389389381,000938
1998-08-139389389219213,000921
1998-08-129389389219216,000921
1998-08-119399399389385,000938
1998-08-109409409409401,000940
1998-08-079309309219216,000921
1998-08-069309309219214,000921
1998-08-0592092192092126,000921
1998-08-049319319209208,000920
1998-08-039309319309319,000931
1998-07-319409409409405,000940
1998-07-3095095094094017,000940
1998-07-289509509509505,000950
1998-07-279509509509506,000950
1998-07-249509509509505,000950
1998-07-239509509509505,000950
1998-07-2295095095095049,000950
1998-07-2196096095996014,000960
1998-07-1796096095096023,000960
1998-07-169609609609602,000960
1998-07-159709709609605,000960
1998-07-1496096096096026,000960
1998-07-139609609609602,000960
1998-07-1094096094096013,000960
1998-07-0994594694094023,000940
1998-07-089459459459455,000945
1998-07-079369369369363,000936
1998-07-069299309299304,000930
1998-07-029909909809809,000980
1998-07-0199099099099015,000990
1998-06-309909909909906,000990
1998-06-299869889869889,000988
1998-06-269859859809855,000985
1998-06-2597098597098513,000985
1998-06-249719729679708,000970
1998-06-239709729709723,000972
1998-06-2297097096997040,000970
1998-06-1998798797097012,000970
1998-06-189259259259252,000925
1998-06-179219219219211,000921
1998-06-169209259209256,000925
1998-06-159109109109101,000910
1998-06-129109229109228,000922
1998-06-1188590088590029,000900
1998-06-108948948938946,000894
1998-06-098958958958955,000895
1998-06-0888188588088516,000885
1998-06-058828828828822,000882
1998-06-048838838808803,000880
1998-06-038828838828835,000883
1998-06-028888888808826,000882
1998-06-018888888808809,000880
1998-05-299009008888887,000888
1998-05-279009009009001,000900
1998-05-268889008889008,000900
1998-05-259009009009003,000900
1998-05-228909008889008,000900
1998-05-218888908888903,000890
1998-05-2088888888888820,000888
1998-05-1989189189089015,000890
1998-05-1890090090090015,000900
1998-05-1590090090090010,000900
1998-05-148999008999006,000900
1998-05-1389090089090012,000900
1998-05-128908908908903,000890
1998-05-118908908908905,000890
1998-05-0890990989089010,000890
1998-05-0790090090090013,000900
1998-05-0690090190090118,000901
1998-05-0190090190090115,000901
1998-04-309009019009014,000901
1998-04-289009009009004,000900
1998-04-279259259259252,000925
1998-04-249259259259254,000925
1998-04-239259259259254,000925
1998-04-2193493492592513,000925
1998-04-2092492492492420,000924
1998-04-179309309259255,000925
1998-04-1690090090090030,000900
1998-04-159009009009004,000900
1998-04-149009009009003,000900
1998-04-139009009009005,000900
1998-04-1090090090090019,000900
1998-04-0989590089590010,000900
1998-04-088968998958955,000895
1998-04-079009009009003,000900
1998-04-0690090090090010,000900
1998-04-0390190190090011,000900
1998-04-029019019009009,000900
1998-04-019009009009001,000900
1998-03-319009009009001,000900
1998-03-309009009009004,000900
1998-03-2690090090090012,000900
1998-03-259009009009002,000900
1998-03-2490592190592022,000920
1998-03-239009019009016,000901
1998-03-209009009009008,000900
1998-03-198908908908906,000890
1998-03-189009008908904,000890
1998-03-1790090190090011,000900
1998-03-1690090089089010,000890
1998-03-139009009009009,000900
1998-03-1291091091091011,000910
1998-03-1191091091091016,000910
1998-03-109109159109109,000910
1998-03-099109109109102,000910
1998-03-0693093092092012,000920
1998-03-059309309309305,000930
1998-03-049309309309303,000930
1998-03-039309309259307,000930
1998-02-279309309309307,000930
1998-02-269309309309306,000930
1998-02-2593093093093010,000930
1998-02-2494094093094054,000940
1998-02-2394894894594512,000945
1998-02-2095095595095515,000955
1998-02-1995095095095010,000950
1998-02-189509509509504,000950
1998-02-179599609509606,000960
1998-02-1696096095995935,000959
1998-02-139809809599698,000969
1998-02-1298098098098015,000980
1998-02-1095295995295936,000959
1998-02-069609629609625,000962
1998-02-0594595093595051,000950
1998-02-049649649509508,000950
1998-02-039659659659651,000965
1998-02-029309459309455,000945
1998-01-3094594593093013,000930
1998-01-2994994993694513,000945
1998-01-2892092092092036,000920
1998-01-27809820800820120,000820
1998-01-268008108008102,000810
1998-01-238008007997995,000799
1998-01-2182182180080012,000800
1998-01-2079079079079023,000790
1998-01-147707807707802,000780
1998-01-137707707707701,000770
1998-01-0977677677077011,000770
1998-01-0876176176076015,000760
1998-01-077717717717711,000771
1998-01-067707717707709,000770
1998-01-057517517517512,000751

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