7279 (株)ハイレックスコーポレーション の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2998798898798811,000988
2000-12-289809889809883,000988
2000-12-279899899809805,000980
2000-12-261,0001,0009959954,000995
2000-12-251,0001,0101,0001,0006,0001,000
2000-12-221,0001,00097098124,000981
2000-12-211,0981,0981,0001,00016,0001,000
2000-12-191,0901,0901,0601,07015,0001,070
2000-12-181,0601,0601,0501,0603,0001,060
2000-12-151,0501,0501,0401,0408,0001,040
2000-12-141,0511,0601,0501,0603,0001,060
2000-12-131,1001,1001,0501,05027,0001,050
2000-12-121,1001,1001,1001,10012,0001,100
2000-12-111,0601,0601,0501,0503,0001,050
2000-12-081,0701,0701,0601,0602,0001,060
2000-12-071,0801,1001,0801,1003,0001,100
2000-12-051,0601,0601,0601,0602,0001,060
2000-12-041,0601,0601,0501,0505,0001,050
2000-12-011,0601,1001,0601,1008,0001,100
2000-11-301,1001,1001,0901,1008,0001,100
2000-11-291,0601,0601,0501,0504,0001,050
2000-11-241,1251,1251,1251,1251,0001,125
2000-11-221,0611,0611,0501,0506,0001,050
2000-11-211,1301,1301,0601,0608,0001,060
2000-11-171,1201,1201,1201,1201,0001,120
2000-11-161,1011,1011,1001,1002,0001,100
2000-11-151,0801,1001,0801,10012,0001,100
2000-11-141,0601,0611,0601,0608,0001,060
2000-11-131,0861,0861,0601,0603,0001,060
2000-11-081,1001,1001,1001,1001,0001,100
2000-11-071,1201,1451,1201,1453,0001,145
2000-11-021,0601,1001,0601,1008,0001,100
2000-10-311,0901,1201,0901,12010,0001,120
2000-10-301,0801,0801,0801,0807,0001,080
2000-10-271,0601,0601,0601,0601,0001,060
2000-10-251,1201,1201,1201,12015,0001,120
2000-10-241,1101,1201,1101,12023,0001,120
2000-10-231,1201,1251,1101,11023,0001,110
2000-10-201,1001,1201,0601,12037,0001,120
2000-10-191,0241,0351,0241,0299,0001,029
2000-10-181,0801,0801,0301,04013,0001,040
2000-10-171,1001,1001,0801,0804,0001,080
2000-10-161,1001,1001,1001,1001,0001,100
2000-10-131,1001,1001,1001,10013,0001,100
2000-10-121,0701,1201,0611,12027,0001,120
2000-10-111,0601,0751,0601,07517,0001,075
2000-10-061,0601,0701,0601,0705,0001,070
2000-10-051,0201,0601,0201,06010,0001,060
2000-10-041,0661,0661,0591,0606,0001,060
2000-10-031,0661,0661,0661,0661,0001,066
2000-10-021,0601,0801,0601,06614,0001,066
2000-09-291,0801,0801,0051,02030,0001,020
2000-09-281,0521,0701,0521,0702,0001,070
2000-09-271,0501,0521,0501,05219,0001,052
2000-09-261,0601,0701,0601,0706,0001,070
2000-09-251,0501,0601,0501,06036,0001,060
2000-09-221,0531,0791,0501,0505,0001,050
2000-09-211,0801,0801,0791,0795,0001,079
2000-09-201,0351,0501,0201,0503,0001,050
2000-09-191,0121,0151,0101,01513,0001,015
2000-09-181,0641,0641,0001,03016,0001,030
2000-09-141,0551,0701,0501,07027,0001,070
2000-09-131,0611,0701,0551,05535,0001,055
2000-09-121,0601,0601,0561,06013,0001,060
2000-09-111,0601,0611,0601,06015,0001,060
2000-09-081,0611,0801,0611,0803,0001,080
2000-09-071,0901,0901,0601,06022,0001,060
2000-09-061,1001,1001,1001,1009,0001,100
2000-09-051,0801,1001,0801,10012,0001,100
2000-09-041,1251,1251,1001,1004,0001,100
2000-09-011,0701,0761,0701,07610,0001,076
2000-08-311,1501,1501,1311,13111,0001,131
2000-08-301,1311,1501,1311,1503,0001,150
2000-08-291,1701,1701,1301,13023,0001,130
2000-08-281,1501,1801,1501,16926,0001,169
2000-08-251,1001,1051,0901,09911,0001,099
2000-08-241,0701,0901,0701,0805,0001,080
2000-08-231,0661,0801,0661,07013,0001,070
2000-08-221,0661,0781,0661,07812,0001,078
2000-08-211,1201,1201,0771,07730,0001,077
2000-08-181,0801,0801,0801,0807,0001,080
2000-08-171,0771,0801,0771,0804,0001,080
2000-08-161,0651,0801,0601,07718,0001,077
2000-08-151,1001,1151,1001,10528,0001,105
2000-08-141,1701,1701,1601,16010,0001,160
2000-08-111,1601,1901,1601,18617,0001,186
2000-08-101,1301,1301,1301,1303,0001,130
2000-08-091,1501,1501,1501,1502,0001,150
2000-08-081,1021,1301,1001,1308,0001,130
2000-08-071,1681,1681,1451,16815,0001,168
2000-08-041,1691,1691,1681,1688,0001,168
2000-08-031,1901,1901,1701,1703,0001,170
2000-08-021,1101,1991,1101,1995,0001,199
2000-08-011,1001,1511,1001,1517,0001,151
2000-07-311,0001,1001,0001,1007,0001,100
2000-07-281,1851,1851,1491,14913,0001,149
2000-07-271,2101,2101,1901,1909,0001,190
2000-07-261,1901,2201,1851,2205,0001,220
2000-07-251,1911,2501,1901,25011,0001,250
2000-07-241,2001,2101,1851,18513,0001,185
2000-07-211,2801,2801,2501,25013,0001,250
2000-07-191,2351,2901,2001,28013,0001,280
2000-07-181,2641,2651,2251,23516,0001,235
2000-07-171,2791,2791,2601,2708,0001,270
2000-07-141,3001,3001,2901,29910,0001,299
2000-07-131,3001,3001,2801,29028,0001,290
2000-07-121,2941,3001,2801,30047,0001,300
2000-07-111,2991,2991,2701,27020,0001,270
2000-07-101,3001,3001,2801,29025,0001,290
2000-07-071,2791,2901,2791,27917,0001,279
2000-07-061,2881,2881,2501,27927,0001,279
2000-07-051,3001,3001,2701,29069,0001,290
2000-07-041,3051,3101,2501,28034,0001,280
2000-07-031,2611,3101,2601,30556,0001,305
2000-06-301,2111,2801,2101,26060,0001,260
2000-06-291,2001,2101,1601,20918,0001,209
2000-06-281,1901,1901,1601,19013,0001,190
2000-06-271,1901,1901,1801,1907,0001,190
2000-06-261,2011,2051,1491,15042,0001,150
2000-06-231,2001,2301,1801,201114,0001,201
2000-06-221,2511,2511,2311,251136,0001,251
2000-06-211,1301,1301,0511,0517,0001,051
2000-06-201,0701,0991,0701,0993,0001,099
2000-06-191,0501,0501,0501,0503,0001,050
2000-06-161,1401,1401,1001,1008,0001,100
2000-06-151,0911,1601,0901,16038,0001,160
2000-06-141,0781,0901,0781,09052,0001,090
2000-06-131,0411,0411,0101,04020,0001,040
2000-06-121,0401,0401,0351,03510,0001,035
2000-06-091,0351,0501,0351,0506,0001,050
2000-06-081,0301,0301,0201,0305,0001,030
2000-06-071,0501,0651,0501,05015,0001,050
2000-06-061,0591,0591,0591,0592,0001,059
2000-06-051,0501,0601,0451,05944,0001,059
2000-06-021,0701,0701,0501,0503,0001,050
2000-06-011,0031,0701,0031,0703,0001,070
2000-05-311,0021,0101,0001,00017,0001,000
2000-05-301,0011,0101,0011,00212,0001,002
2000-05-291,0311,0311,0011,00116,0001,001
2000-05-261,0401,0401,0201,02013,0001,020
2000-05-251,0401,0401,0401,0401,0001,040
2000-05-241,0801,0801,0201,02020,0001,020
2000-05-231,0791,0801,0791,0806,0001,080
2000-05-221,0911,0911,0801,0804,0001,080
2000-05-191,1001,1001,0891,0899,0001,089
2000-05-181,0891,0891,0801,08013,0001,080
2000-05-171,1001,1001,0891,0898,0001,089
2000-05-161,0901,1001,0751,10012,0001,100
2000-05-151,0811,0811,0701,0705,0001,070
2000-05-121,0661,0801,0601,08010,0001,080
2000-05-111,0501,0701,0501,0517,0001,051
2000-05-101,0751,0801,0601,08014,0001,080
2000-05-091,1001,1001,0601,0606,0001,060
2000-05-081,0731,1301,0731,08014,0001,080
2000-05-021,0701,0901,0701,07013,0001,070
2000-05-011,0701,0941,0701,09011,0001,090
2000-04-281,0811,0901,0801,09017,0001,090
2000-04-271,1001,1001,0501,05023,0001,050
2000-04-261,0801,0801,0601,0606,0001,060
2000-04-251,1411,1411,0601,08022,0001,080
2000-04-241,1401,1401,1011,1107,0001,110
2000-04-211,1601,1601,0801,08028,0001,080
2000-04-201,0711,1011,0501,100102,0001,100
2000-04-199661,0209661,02013,0001,020
2000-04-1891096091092066,000920
2000-04-1787991087988338,000883
2000-04-141,0801,0801,0781,0799,0001,079
2000-04-131,1001,1001,1001,10020,0001,100
2000-04-121,1211,1211,0901,09835,0001,098
2000-04-111,0791,1101,0601,110390,0001,110
2000-04-101,0161,0801,0001,07935,0001,079
2000-04-071,0111,0261,0001,00040,0001,000
2000-04-061,0131,0221,0101,01113,0001,011
2000-04-051,0501,0501,0101,01041,0001,010
2000-04-041,0991,0991,0501,07964,0001,079
2000-04-031,1001,1001,0301,10022,0001,100
2000-03-311,1371,1401,0901,110127,0001,110
2000-03-301,0701,1801,0701,138259,0001,138
2000-03-291,0501,0501,0451,05085,0001,050
2000-03-281,0501,0501,0501,05011,0001,050
2000-03-271,0501,0701,0401,05036,0001,050
2000-03-241,0761,0801,0401,05015,0001,050
2000-03-231,1151,1501,0601,07647,0001,076
2000-03-229951,0319951,01531,0001,015
2000-03-2197298897097055,000970
2000-03-1798298296196131,000961
2000-03-1696098096098029,000980
2000-03-159809809709794,000979
2000-03-1499499499099310,000993
2000-03-139809959809905,000990
2000-03-109751,0059751,00516,0001,005
2000-03-0997097296797146,000971
2000-03-0898598597097030,000970
2000-03-079909909899898,000989
2000-03-061,0411,0501,0101,01021,0001,010
2000-03-031,0601,0601,0001,03021,0001,030
2000-03-021,0581,1001,0581,10015,0001,100
2000-03-011,2001,2001,1581,15814,0001,158
2000-02-291,2401,2401,2001,24010,0001,240
2000-02-281,2401,2401,2401,2405,0001,240
2000-02-251,2801,2951,2801,28015,0001,280
2000-02-241,3001,3001,2801,2804,0001,280
2000-02-231,3001,3001,2991,30035,0001,300
2000-02-221,2881,3011,2881,30115,0001,301
2000-02-211,3481,3481,3281,34814,0001,348
2000-02-181,3051,3081,3051,30815,0001,308
2000-02-171,3011,3061,3001,30645,0001,306
2000-02-161,3001,3001,3001,30011,0001,300
2000-02-151,3091,3111,2991,30046,0001,300
2000-02-141,3001,3101,2801,3108,0001,310
2000-02-101,4301,4301,3501,35011,0001,350
2000-02-091,4501,4501,4501,4508,0001,450
2000-02-081,4101,4501,4101,44567,0001,445
2000-02-071,3861,4301,3861,4308,0001,430
2000-02-041,3601,4021,3601,38625,0001,386
2000-02-031,3511,3511,3301,3306,0001,330
2000-02-021,3801,3801,3401,3405,0001,340
2000-02-011,3821,4021,3801,3839,0001,383
2000-01-311,4021,4051,3821,40214,0001,402
2000-01-281,3811,4021,3811,4028,0001,402
2000-01-271,3551,3801,3511,38012,0001,380
2000-01-261,3301,3501,3301,3502,0001,350
2000-01-251,3211,3211,3211,3211,0001,321
2000-01-241,3201,3201,3001,3006,0001,300
2000-01-211,3201,3201,3201,32012,0001,320
2000-01-201,3001,3201,3001,32014,0001,320
2000-01-191,2811,2811,2811,28123,0001,281
2000-01-181,2511,2521,2501,25015,0001,250
2000-01-171,2501,2501,2411,24116,0001,241
2000-01-141,2261,2501,2261,23017,0001,230
2000-01-131,2001,2151,2001,2157,0001,215
2000-01-121,2751,2751,2401,2408,0001,240
2000-01-111,2801,2801,2801,2802,0001,280
2000-01-061,3201,3201,3001,3003,0001,300
2000-01-051,3401,3401,3401,3401,0001,340
2000-01-041,3601,3601,3601,3601,0001,360

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