7279 (株)ハイレックスコーポレーション の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,0551,0551,0451,04510,0001,045
2001-12-279519559519552,000955
2001-12-269509519509512,000951
2001-12-251,0001,0001,0001,0001,0001,000
2001-12-219409509409506,000950
2001-12-2098098095095021,000950
2001-12-1999099098098024,000980
2001-12-189901,00099099050,000990
2001-12-171,0201,02099099017,000990
2001-12-141,0601,0601,0401,0405,0001,040
2001-12-131,0601,0601,0601,0605,0001,060
2001-12-121,0871,0871,0871,0871,0001,087
2001-12-111,0891,0891,0891,08914,0001,089
2001-12-101,0891,0901,0891,08922,0001,089
2001-12-071,0861,0901,0861,08913,0001,089
2001-12-061,0701,0701,0701,0703,0001,070
2001-12-051,0611,0731,0611,0732,0001,073
2001-12-041,0721,0721,0611,0614,0001,061
2001-12-031,0621,0621,0611,0616,0001,061
2001-11-301,0991,0991,0601,0606,0001,060
2001-11-291,0601,0601,0601,0605,0001,060
2001-11-281,0711,0711,0711,0711,0001,071
2001-11-271,0981,0991,0751,08518,0001,085
2001-11-221,0991,0991,0991,0991,0001,099
2001-11-211,1001,1001,1001,1004,0001,100
2001-11-201,0601,0601,0551,06032,0001,060
2001-11-191,0901,1001,0901,10010,0001,100
2001-11-161,0801,0901,0801,0905,0001,090
2001-11-151,0401,0601,0401,0506,0001,050
2001-11-141,0401,0501,0401,0505,0001,050
2001-11-121,0591,0591,0501,0503,0001,050
2001-11-091,0591,0591,0591,0592,0001,059
2001-11-081,0501,0501,0411,0427,0001,042
2001-11-071,0501,0501,0501,0501,0001,050
2001-11-061,0311,0501,0301,0503,0001,050
2001-11-051,0201,0201,0111,0113,0001,011
2001-11-021,0301,0301,0201,0203,0001,020
2001-11-011,0601,0601,0601,0601,0001,060
2001-10-311,0801,0801,0501,0509,0001,050
2001-10-301,0801,0801,0701,0806,0001,080
2001-10-261,0801,0801,0801,0808,0001,080
2001-10-251,0901,0901,0701,09025,0001,090
2001-10-241,0951,0951,0701,0705,0001,070
2001-10-231,0901,1001,0801,09516,0001,095
2001-10-221,1001,1001,0901,0905,0001,090
2001-10-191,1001,1051,0851,10015,0001,100
2001-10-181,0751,1001,0751,10018,0001,100
2001-10-171,0721,0721,0701,0709,0001,070
2001-10-161,0701,0721,0701,0723,0001,072
2001-10-151,1001,1001,0601,06035,0001,060
2001-10-121,1001,1051,0901,09048,0001,090
2001-10-111,0901,1001,0901,09027,0001,090
2001-10-101,0801,0801,0601,08026,0001,080
2001-10-091,1001,1001,0951,09522,0001,095
2001-10-051,0801,1001,0801,10022,0001,100
2001-10-041,0231,0501,0231,0503,0001,050
2001-10-031,0991,0991,0981,0982,0001,098
2001-10-021,0501,1001,0501,1003,0001,100
2001-10-011,1001,1001,1001,1002,0001,100
2001-09-281,0551,1001,0551,1005,0001,100
2001-09-271,0551,0551,0551,0556,0001,055
2001-09-261,1291,1291,0501,05511,0001,055
2001-09-251,0121,0121,0121,0121,0001,012
2001-09-211,0591,1381,0101,13824,0001,138
2001-09-201,0501,0591,0301,05910,0001,059
2001-09-191,0011,0511,0011,0515,0001,051
2001-09-181,1001,1001,1001,1007,0001,100
2001-09-171,0711,1201,0711,10010,0001,100
2001-09-141,1001,1201,0901,12019,0001,120
2001-09-131,0001,0209911,02077,0001,020
2001-09-121,0191,0201,0001,0006,0001,000
2001-09-111,1001,1001,1001,1005,0001,100
2001-09-101,0901,1001,0901,10011,0001,100
2001-09-071,0691,0901,0691,09067,0001,090
2001-09-061,0601,0801,0601,0807,0001,080
2001-09-051,0111,0801,0111,0808,0001,080
2001-09-041,0711,0711,0601,0719,0001,071
2001-09-031,1001,1001,0711,0718,0001,071
2001-08-311,1111,1401,1101,1115,0001,111
2001-08-301,1701,1701,1401,1408,0001,140
2001-08-291,1601,1701,1601,17017,0001,170
2001-08-281,1701,1701,1701,1701,0001,170
2001-08-271,1801,1801,1801,1806,0001,180
2001-08-241,1901,1901,1901,1902,0001,190
2001-08-231,1601,1991,1501,19922,0001,199
2001-08-221,1901,2001,1901,20023,0001,200
2001-08-211,2001,2401,1991,210171,0001,210
2001-08-201,1951,1951,1751,18010,0001,180
2001-08-171,1991,2181,1801,20086,0001,200
2001-08-161,2001,2001,1981,20053,0001,200
2001-08-151,2101,2101,1991,20020,0001,200
2001-08-141,1301,2101,1301,20094,0001,200
2001-08-131,1101,1301,1101,12916,0001,129
2001-08-101,1101,1101,1101,1106,0001,110
2001-08-091,1101,1301,1101,1107,0001,110
2001-08-081,1301,1301,1101,1306,0001,130
2001-08-071,1101,1101,1101,11022,0001,110
2001-08-061,1101,1501,1101,11076,0001,110
2001-08-031,1251,1651,1251,1608,0001,160
2001-08-021,1981,1981,1381,1658,0001,165
2001-08-011,1401,1701,1401,1704,0001,170
2001-07-311,1401,1401,1401,1401,0001,140
2001-07-301,1401,1601,1401,1602,0001,160
2001-07-271,1901,2001,1901,2005,0001,200
2001-07-261,1651,1701,1001,17010,0001,170
2001-07-251,1511,1701,1511,1654,0001,165
2001-07-241,2201,2201,2001,2008,0001,200
2001-07-231,2791,2791,1801,23012,0001,230
2001-07-191,2501,3001,2411,290128,0001,290
2001-07-181,1901,2401,1801,24084,0001,240
2001-07-171,1901,1901,1401,1402,0001,140
2001-07-161,1501,1901,1501,19034,0001,190
2001-07-131,0801,0801,0711,0714,0001,071
2001-07-121,0701,0701,0701,0706,0001,070
2001-07-111,1101,1301,1101,1104,0001,110
2001-07-101,1501,1601,1501,1602,0001,160
2001-07-061,1801,1801,1801,18011,0001,180
2001-07-051,1901,1901,1901,1901,0001,190
2001-07-041,1701,2001,1601,19025,0001,190
2001-07-031,1401,1601,1351,16084,0001,160
2001-07-021,1351,1451,1351,14016,0001,140
2001-06-291,1491,1491,1201,13528,0001,135
2001-06-281,0801,0801,0801,0803,0001,080
2001-06-271,1001,1001,0851,10024,0001,100
2001-06-261,1301,1501,0901,11136,0001,111
2001-06-251,0501,0511,0491,0496,0001,049
2001-06-221,0501,0501,0501,05012,0001,050
2001-06-211,0781,0781,0551,06018,0001,060
2001-06-201,0601,0601,0601,06010,0001,060
2001-06-191,0601,0601,0601,06017,0001,060
2001-06-181,0501,0601,0501,05621,0001,056
2001-06-151,0611,0611,0601,0605,0001,060
2001-06-141,0651,0801,0611,08011,0001,080
2001-06-131,0651,0651,0601,0609,0001,060
2001-06-121,0701,0701,0701,0703,0001,070
2001-06-111,0601,0601,0601,0603,0001,060
2001-06-081,0651,0701,0601,06635,0001,066
2001-06-061,0651,0701,0651,0704,0001,070
2001-06-051,0651,0651,0641,06517,0001,065
2001-06-041,0651,0651,0651,0657,0001,065
2001-06-011,0651,0651,0501,06522,0001,065
2001-05-311,0801,0801,0501,06137,0001,061
2001-05-301,0801,1251,0801,12516,0001,125
2001-05-291,1401,1401,1301,1303,0001,130
2001-05-281,1401,1401,1101,14012,0001,140
2001-05-251,1001,1201,1001,1202,0001,120
2001-05-241,1111,1451,0801,14512,0001,145
2001-05-231,1111,1111,1111,1111,0001,111
2001-05-221,1401,1401,1401,1401,0001,140
2001-05-211,1591,1601,1591,1607,0001,160
2001-05-181,1401,1501,1301,15015,0001,150
2001-05-171,1101,1401,1101,14051,0001,140
2001-05-161,0901,1151,0901,1155,0001,115
2001-05-151,0901,1301,0901,1306,0001,130
2001-05-141,1441,1441,1441,1441,0001,144
2001-05-111,1001,1591,1001,1594,0001,159
2001-05-101,1591,1591,1001,15923,0001,159
2001-05-091,1701,1801,1601,16047,0001,160
2001-05-081,1501,1701,1401,17038,0001,170
2001-05-071,1101,1501,1101,15024,0001,150
2001-05-021,0911,1301,0601,11073,0001,110
2001-05-011,0301,0941,0301,09433,0001,094
2001-04-271,0301,0301,0101,01014,0001,010
2001-04-261,0001,0301,0001,03039,0001,030
2001-04-259901,0009901,0009,0001,000
2001-04-2499099098099028,000990
2001-04-2399099198599030,000990
2001-04-2099799797698611,000986
2001-04-199909909909901,000990
2001-04-1798099097099014,000990
2001-04-1697098097098011,000980
2001-04-139909909809808,000980
2001-04-129909909909901,000990
2001-04-1199099799099516,000995
2001-04-101,0001,0001,0001,0001,0001,000
2001-04-091,0201,0201,0101,01014,0001,010
2001-04-069851,01597099785,000997
2001-04-0596599095598636,000986
2001-04-0492096791696745,000967
2001-04-0391094090793093,000930
2001-04-0290991390991143,000911
2001-03-3091091090091025,000910
2001-03-2990590590090054,000900
2001-03-2890691090590625,000906
2001-03-2791092991091063,000910
2001-03-2691091590991025,000910
2001-03-2390091590091550,000915
2001-03-2290090089990030,000900
2001-03-2189090089090019,000900
2001-03-168709008709007,000900
2001-03-158708908708907,000890
2001-03-1488090088088024,000880
2001-03-138908908908901,000890
2001-03-129009009009003,000900
2001-03-098908908908902,000890
2001-03-089009009009001,000900
2001-03-0789090089089116,000891
2001-03-0690090088089015,000890
2001-03-0591091889089021,000890
2001-03-0290991090091013,000910
2001-03-0190591090491010,000910
2001-02-2891091090090028,000900
2001-02-279059109059058,000905
2001-02-2690591090190512,000905
2001-02-2391091090691019,000910
2001-02-2291091590591023,000910
2001-02-2192592590591022,000910
2001-02-209189189159152,000915
2001-02-1991991991991925,000919
2001-02-1691092591091940,000919
2001-02-1596096094995013,000950
2001-02-1491092591091218,000912
2001-02-1392193091592029,000920
2001-02-099309309309304,000930
2001-02-089609609609607,000960
2001-02-079309609309608,000960
2001-02-0693093092093016,000930
2001-02-0594594593093016,000930
2001-02-0293996093996012,000960
2001-01-309509509509503,000950
2001-01-269509509509503,000950
2001-01-259879879879871,000987
2001-01-249509809509809,000980
2001-01-239509509509504,000950
2001-01-229069109069103,000910
2001-01-1993593590090216,000902
2001-01-189209259209255,000925
2001-01-179509509209204,000920
2001-01-169509509509501,000950
2001-01-158908988908984,000898
2001-01-1290090089089816,000898
2001-01-119509509409407,000940
2001-01-109809809409403,000940
2001-01-099909909809806,000980
2001-01-0599099099099010,000990
2001-01-049889889889881,000988

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