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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1998-12-29 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1998-12-25 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 1998-12-24 | 601 | 615 | 601 | 610 | 23,000 | 610 |
| 1998-12-22 | 610 | 619 | 610 | 619 | 6,000 | 619 |
| 1998-12-21 | 619 | 619 | 600 | 610 | 16,000 | 610 |
| 1998-12-18 | 600 | 600 | 590 | 590 | 8,000 | 590 |
| 1998-12-17 | 602 | 602 | 595 | 595 | 22,000 | 595 |
| 1998-12-16 | 601 | 602 | 600 | 602 | 9,000 | 602 |
| 1998-12-15 | 601 | 601 | 601 | 601 | 5,000 | 601 |
| 1998-12-14 | 600 | 601 | 600 | 601 | 7,000 | 601 |
| 1998-12-11 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1998-12-10 | 600 | 600 | 600 | 600 | 22,000 | 600 |
| 1998-12-09 | 600 | 600 | 600 | 600 | 31,000 | 600 |
| 1998-12-08 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1998-12-07 | 595 | 600 | 595 | 600 | 9,000 | 600 |
| 1998-12-04 | 587 | 605 | 587 | 595 | 85,000 | 595 |
| 1998-12-03 | 590 | 590 | 585 | 585 | 6,000 | 585 |
| 1998-12-02 | 600 | 600 | 599 | 599 | 2,000 | 599 |
| 1998-12-01 | 615 | 615 | 605 | 605 | 15,000 | 605 |
| 1998-11-30 | 612 | 615 | 605 | 615 | 22,000 | 615 |
| 1998-11-27 | 601 | 605 | 600 | 605 | 26,000 | 605 |
| 1998-11-26 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1998-11-25 | 600 | 600 | 600 | 600 | 16,000 | 600 |
| 1998-11-24 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1998-11-20 | 609 | 609 | 609 | 609 | 9,000 | 609 |
| 1998-11-19 | 595 | 600 | 585 | 600 | 14,000 | 600 |
| 1998-11-18 | 600 | 600 | 590 | 600 | 20,000 | 600 |
| 1998-11-17 | 580 | 590 | 580 | 590 | 8,000 | 590 |
| 1998-11-13 | 560 | 560 | 560 | 560 | 8,000 | 560 |
| 1998-11-12 | 580 | 580 | 560 | 560 | 4,000 | 560 |
| 1998-11-10 | 611 | 611 | 610 | 610 | 3,000 | 610 |
| 1998-11-09 | 615 | 615 | 615 | 615 | 12,000 | 615 |
| 1998-11-06 | 615 | 615 | 615 | 615 | 9,000 | 615 |
| 1998-11-05 | 620 | 620 | 615 | 615 | 12,000 | 615 |
| 1998-11-04 | 610 | 615 | 610 | 615 | 10,000 | 615 |
| 1998-11-02 | 610 | 610 | 610 | 610 | 22,000 | 610 |
| 1998-10-30 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1998-10-28 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1998-10-26 | 601 | 610 | 600 | 610 | 12,000 | 610 |
| 1998-10-23 | 601 | 601 | 600 | 601 | 12,000 | 601 |
| 1998-10-22 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1998-10-21 | 550 | 550 | 550 | 550 | 17,000 | 550 |
| 1998-10-20 | 570 | 580 | 570 | 580 | 12,000 | 580 |
| 1998-10-19 | 561 | 570 | 550 | 570 | 18,000 | 570 |
| 1998-10-16 | 650 | 650 | 550 | 550 | 11,000 | 550 |
| 1998-10-15 | 660 | 660 | 650 | 650 | 8,000 | 650 |
| 1998-10-14 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 1998-10-13 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 1998-10-12 | 700 | 700 | 675 | 680 | 17,000 | 680 |
| 1998-10-09 | 720 | 720 | 700 | 700 | 4,000 | 700 |
| 1998-10-08 | 749 | 749 | 749 | 749 | 8,000 | 749 |
| 1998-10-06 | 755 | 760 | 750 | 750 | 12,000 | 750 |
| 1998-10-05 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1998-10-01 | 753 | 800 | 753 | 800 | 2,000 | 800 |
| 1998-09-30 | 752 | 752 | 751 | 751 | 3,000 | 751 |
| 1998-09-28 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 1998-09-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-09-22 | 795 | 795 | 789 | 789 | 8,000 | 789 |
| 1998-09-21 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1998-09-18 | 816 | 816 | 802 | 805 | 14,000 | 805 |
| 1998-09-17 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 1998-09-16 | 829 | 830 | 820 | 823 | 36,000 | 823 |
| 1998-09-14 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1998-09-10 | 835 | 835 | 835 | 835 | 5,000 | 835 |
| 1998-09-09 | 835 | 835 | 835 | 835 | 5,000 | 835 |
| 1998-09-07 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 1998-09-03 | 834 | 834 | 834 | 834 | 8,000 | 834 |
| 1998-09-02 | 830 | 840 | 830 | 835 | 21,000 | 835 |
| 1998-09-01 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1998-08-31 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1998-08-28 | 919 | 925 | 835 | 835 | 13,000 | 835 |
| 1998-08-26 | 923 | 923 | 920 | 920 | 7,000 | 920 |
| 1998-08-25 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 1998-08-21 | 928 | 928 | 928 | 928 | 7,000 | 928 |
| 1998-08-20 | 921 | 921 | 918 | 918 | 15,000 | 918 |
| 1998-08-19 | 935 | 935 | 921 | 921 | 41,000 | 921 |
| 1998-08-18 | 935 | 940 | 935 | 935 | 11,000 | 935 |
| 1998-08-17 | 935 | 935 | 935 | 935 | 5,000 | 935 |
| 1998-08-14 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 1998-08-13 | 938 | 938 | 921 | 921 | 3,000 | 921 |
| 1998-08-12 | 938 | 938 | 921 | 921 | 6,000 | 921 |
| 1998-08-11 | 939 | 939 | 938 | 938 | 5,000 | 938 |
| 1998-08-10 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1998-08-07 | 930 | 930 | 921 | 921 | 6,000 | 921 |
| 1998-08-06 | 930 | 930 | 921 | 921 | 4,000 | 921 |
| 1998-08-05 | 920 | 921 | 920 | 921 | 26,000 | 921 |
| 1998-08-04 | 931 | 931 | 920 | 920 | 8,000 | 920 |
| 1998-08-03 | 930 | 931 | 930 | 931 | 9,000 | 931 |
| 1998-07-31 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 1998-07-30 | 950 | 950 | 940 | 940 | 17,000 | 940 |
| 1998-07-28 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1998-07-27 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 1998-07-24 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1998-07-23 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1998-07-22 | 950 | 950 | 950 | 950 | 49,000 | 950 |
| 1998-07-21 | 960 | 960 | 959 | 960 | 14,000 | 960 |
| 1998-07-17 | 960 | 960 | 950 | 960 | 23,000 | 960 |
| 1998-07-16 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1998-07-15 | 970 | 970 | 960 | 960 | 5,000 | 960 |
| 1998-07-14 | 960 | 960 | 960 | 960 | 26,000 | 960 |
| 1998-07-13 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1998-07-10 | 940 | 960 | 940 | 960 | 13,000 | 960 |
| 1998-07-09 | 945 | 946 | 940 | 940 | 23,000 | 940 |
| 1998-07-08 | 945 | 945 | 945 | 945 | 5,000 | 945 |
| 1998-07-07 | 936 | 936 | 936 | 936 | 3,000 | 936 |
| 1998-07-06 | 929 | 930 | 929 | 930 | 4,000 | 930 |
| 1998-07-02 | 990 | 990 | 980 | 980 | 9,000 | 980 |
| 1998-07-01 | 990 | 990 | 990 | 990 | 15,000 | 990 |
| 1998-06-30 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 1998-06-29 | 986 | 988 | 986 | 988 | 9,000 | 988 |
| 1998-06-26 | 985 | 985 | 980 | 985 | 5,000 | 985 |
| 1998-06-25 | 970 | 985 | 970 | 985 | 13,000 | 985 |
| 1998-06-24 | 971 | 972 | 967 | 970 | 8,000 | 970 |
| 1998-06-23 | 970 | 972 | 970 | 972 | 3,000 | 972 |
| 1998-06-22 | 970 | 970 | 969 | 970 | 40,000 | 970 |
| 1998-06-19 | 987 | 987 | 970 | 970 | 12,000 | 970 |
| 1998-06-18 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1998-06-17 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1998-06-16 | 920 | 925 | 920 | 925 | 6,000 | 925 |
| 1998-06-15 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1998-06-12 | 910 | 922 | 910 | 922 | 8,000 | 922 |
| 1998-06-11 | 885 | 900 | 885 | 900 | 29,000 | 900 |
| 1998-06-10 | 894 | 894 | 893 | 894 | 6,000 | 894 |
| 1998-06-09 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1998-06-08 | 881 | 885 | 880 | 885 | 16,000 | 885 |
| 1998-06-05 | 882 | 882 | 882 | 882 | 2,000 | 882 |
| 1998-06-04 | 883 | 883 | 880 | 880 | 3,000 | 880 |
| 1998-06-03 | 882 | 883 | 882 | 883 | 5,000 | 883 |
| 1998-06-02 | 888 | 888 | 880 | 882 | 6,000 | 882 |
| 1998-06-01 | 888 | 888 | 880 | 880 | 9,000 | 880 |
| 1998-05-29 | 900 | 900 | 888 | 888 | 7,000 | 888 |
| 1998-05-27 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1998-05-26 | 888 | 900 | 888 | 900 | 8,000 | 900 |
| 1998-05-25 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1998-05-22 | 890 | 900 | 888 | 900 | 8,000 | 900 |
| 1998-05-21 | 888 | 890 | 888 | 890 | 3,000 | 890 |
| 1998-05-20 | 888 | 888 | 888 | 888 | 20,000 | 888 |
| 1998-05-19 | 891 | 891 | 890 | 890 | 15,000 | 890 |
| 1998-05-18 | 900 | 900 | 900 | 900 | 15,000 | 900 |
| 1998-05-15 | 900 | 900 | 900 | 900 | 10,000 | 900 |
| 1998-05-14 | 899 | 900 | 899 | 900 | 6,000 | 900 |
| 1998-05-13 | 890 | 900 | 890 | 900 | 12,000 | 900 |
| 1998-05-12 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1998-05-11 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1998-05-08 | 909 | 909 | 890 | 890 | 10,000 | 890 |
| 1998-05-07 | 900 | 900 | 900 | 900 | 13,000 | 900 |
| 1998-05-06 | 900 | 901 | 900 | 901 | 18,000 | 901 |
| 1998-05-01 | 900 | 901 | 900 | 901 | 15,000 | 901 |
| 1998-04-30 | 900 | 901 | 900 | 901 | 4,000 | 901 |
| 1998-04-28 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1998-04-27 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1998-04-24 | 925 | 925 | 925 | 925 | 4,000 | 925 |
| 1998-04-23 | 925 | 925 | 925 | 925 | 4,000 | 925 |
| 1998-04-21 | 934 | 934 | 925 | 925 | 13,000 | 925 |
| 1998-04-20 | 924 | 924 | 924 | 924 | 20,000 | 924 |
| 1998-04-17 | 930 | 930 | 925 | 925 | 5,000 | 925 |
| 1998-04-16 | 900 | 900 | 900 | 900 | 30,000 | 900 |
| 1998-04-15 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1998-04-14 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1998-04-13 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1998-04-10 | 900 | 900 | 900 | 900 | 19,000 | 900 |
| 1998-04-09 | 895 | 900 | 895 | 900 | 10,000 | 900 |
| 1998-04-08 | 896 | 899 | 895 | 895 | 5,000 | 895 |
| 1998-04-07 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1998-04-06 | 900 | 900 | 900 | 900 | 10,000 | 900 |
| 1998-04-03 | 901 | 901 | 900 | 900 | 11,000 | 900 |
| 1998-04-02 | 901 | 901 | 900 | 900 | 9,000 | 900 |
| 1998-04-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1998-03-31 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1998-03-30 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1998-03-26 | 900 | 900 | 900 | 900 | 12,000 | 900 |
| 1998-03-25 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1998-03-24 | 905 | 921 | 905 | 920 | 22,000 | 920 |
| 1998-03-23 | 900 | 901 | 900 | 901 | 6,000 | 901 |
| 1998-03-20 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1998-03-19 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1998-03-18 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 1998-03-17 | 900 | 901 | 900 | 900 | 11,000 | 900 |
| 1998-03-16 | 900 | 900 | 890 | 890 | 10,000 | 890 |
| 1998-03-13 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 1998-03-12 | 910 | 910 | 910 | 910 | 11,000 | 910 |
| 1998-03-11 | 910 | 910 | 910 | 910 | 16,000 | 910 |
| 1998-03-10 | 910 | 915 | 910 | 910 | 9,000 | 910 |
| 1998-03-09 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1998-03-06 | 930 | 930 | 920 | 920 | 12,000 | 920 |
| 1998-03-05 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1998-03-04 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1998-03-03 | 930 | 930 | 925 | 930 | 7,000 | 930 |
| 1998-02-27 | 930 | 930 | 930 | 930 | 7,000 | 930 |
| 1998-02-26 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1998-02-25 | 930 | 930 | 930 | 930 | 10,000 | 930 |
| 1998-02-24 | 940 | 940 | 930 | 940 | 54,000 | 940 |
| 1998-02-23 | 948 | 948 | 945 | 945 | 12,000 | 945 |
| 1998-02-20 | 950 | 955 | 950 | 955 | 15,000 | 955 |
| 1998-02-19 | 950 | 950 | 950 | 950 | 10,000 | 950 |
| 1998-02-18 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1998-02-17 | 959 | 960 | 950 | 960 | 6,000 | 960 |
| 1998-02-16 | 960 | 960 | 959 | 959 | 35,000 | 959 |
| 1998-02-13 | 980 | 980 | 959 | 969 | 8,000 | 969 |
| 1998-02-12 | 980 | 980 | 980 | 980 | 15,000 | 980 |
| 1998-02-10 | 952 | 959 | 952 | 959 | 36,000 | 959 |
| 1998-02-06 | 960 | 962 | 960 | 962 | 5,000 | 962 |
| 1998-02-05 | 945 | 950 | 935 | 950 | 51,000 | 950 |
| 1998-02-04 | 964 | 964 | 950 | 950 | 8,000 | 950 |
| 1998-02-03 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1998-02-02 | 930 | 945 | 930 | 945 | 5,000 | 945 |
| 1998-01-30 | 945 | 945 | 930 | 930 | 13,000 | 930 |
| 1998-01-29 | 949 | 949 | 936 | 945 | 13,000 | 945 |
| 1998-01-28 | 920 | 920 | 920 | 920 | 36,000 | 920 |
| 1998-01-27 | 809 | 820 | 800 | 820 | 120,000 | 820 |
| 1998-01-26 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 1998-01-23 | 800 | 800 | 799 | 799 | 5,000 | 799 |
| 1998-01-21 | 821 | 821 | 800 | 800 | 12,000 | 800 |
| 1998-01-20 | 790 | 790 | 790 | 790 | 23,000 | 790 |
| 1998-01-14 | 770 | 780 | 770 | 780 | 2,000 | 780 |
| 1998-01-13 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1998-01-09 | 776 | 776 | 770 | 770 | 11,000 | 770 |
| 1998-01-08 | 761 | 761 | 760 | 760 | 15,000 | 760 |
| 1998-01-07 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1998-01-06 | 770 | 771 | 770 | 770 | 9,000 | 770 |
| 1998-01-05 | 751 | 751 | 751 | 751 | 2,000 | 751 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
