7279 (株)ハイレックスコーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 910 | 910 | 860 | 860 | 55,800 | 860 |
| 2009-12-29 | 886 | 887 | 872 | 880 | 44,400 | 880 |
| 2009-12-28 | 858 | 880 | 856 | 871 | 33,500 | 871 |
| 2009-12-25 | 849 | 849 | 820 | 840 | 23,300 | 840 |
| 2009-12-24 | 804 | 840 | 804 | 831 | 39,400 | 831 |
| 2009-12-22 | 800 | 805 | 770 | 800 | 35,100 | 800 |
| 2009-12-21 | 802 | 803 | 798 | 802 | 21,600 | 802 |
| 2009-12-18 | 802 | 802 | 792 | 798 | 18,200 | 798 |
| 2009-12-17 | 798 | 820 | 792 | 812 | 10,600 | 812 |
| 2009-12-16 | 810 | 814 | 790 | 800 | 22,800 | 800 |
| 2009-12-15 | 804 | 820 | 790 | 810 | 172,900 | 810 |
| 2009-12-14 | 740 | 819 | 740 | 800 | 60,700 | 800 |
| 2009-12-11 | 741 | 747 | 707 | 723 | 54,600 | 723 |
| 2009-12-10 | 713 | 714 | 670 | 697 | 10,000 | 697 |
| 2009-12-09 | 733 | 740 | 730 | 730 | 11,500 | 730 |
| 2009-12-08 | 745 | 745 | 732 | 733 | 9,000 | 733 |
| 2009-12-07 | 738 | 745 | 737 | 744 | 7,100 | 744 |
| 2009-12-04 | 731 | 740 | 730 | 735 | 11,500 | 735 |
| 2009-12-03 | 734 | 740 | 730 | 740 | 4,700 | 740 |
| 2009-12-02 | 740 | 740 | 724 | 724 | 6,600 | 724 |
| 2009-12-01 | 756 | 760 | 750 | 750 | 7,200 | 750 |
| 2009-11-30 | 741 | 767 | 741 | 756 | 20,600 | 756 |
| 2009-11-27 | 724 | 731 | 724 | 730 | 4,000 | 730 |
| 2009-11-26 | 720 | 728 | 710 | 716 | 4,700 | 716 |
| 2009-11-25 | 750 | 750 | 730 | 730 | 2,000 | 730 |
| 2009-11-24 | 750 | 750 | 741 | 750 | 2,200 | 750 |
| 2009-11-20 | 760 | 760 | 751 | 758 | 14,700 | 758 |
| 2009-11-19 | 746 | 760 | 729 | 760 | 7,400 | 760 |
| 2009-11-18 | 760 | 760 | 748 | 748 | 700 | 748 |
| 2009-11-17 | 780 | 784 | 754 | 760 | 4,600 | 760 |
| 2009-11-16 | 780 | 789 | 780 | 789 | 1,300 | 789 |
| 2009-11-13 | 792 | 802 | 784 | 792 | 6,300 | 792 |
| 2009-11-12 | 820 | 820 | 791 | 791 | 3,700 | 791 |
| 2009-11-11 | 825 | 831 | 825 | 825 | 5,800 | 825 |
| 2009-11-10 | 832 | 842 | 830 | 838 | 5,900 | 838 |
| 2009-11-09 | 849 | 850 | 830 | 831 | 6,000 | 831 |
| 2009-11-06 | 847 | 848 | 830 | 830 | 700 | 830 |
| 2009-11-05 | 848 | 848 | 847 | 847 | 2,000 | 847 |
| 2009-11-04 | 851 | 851 | 845 | 846 | 1,200 | 846 |
| 2009-11-02 | 860 | 860 | 850 | 851 | 800 | 851 |
| 2009-10-30 | 850 | 869 | 850 | 850 | 4,700 | 850 |
| 2009-10-29 | 859 | 869 | 850 | 868 | 17,400 | 868 |
| 2009-10-28 | 866 | 866 | 864 | 864 | 2,500 | 864 |
| 2009-10-27 | 860 | 866 | 860 | 866 | 4,600 | 866 |
| 2009-10-26 | 862 | 875 | 853 | 870 | 37,600 | 870 |
| 2009-10-23 | 868 | 868 | 860 | 863 | 3,800 | 863 |
| 2009-10-22 | 863 | 863 | 860 | 860 | 3,900 | 860 |
| 2009-10-21 | 853 | 858 | 840 | 853 | 15,300 | 853 |
| 2009-10-20 | 830 | 836 | 823 | 836 | 5,200 | 836 |
| 2009-10-19 | 819 | 829 | 819 | 825 | 1,300 | 825 |
| 2009-10-16 | 817 | 830 | 809 | 821 | 9,500 | 821 |
| 2009-10-15 | 820 | 820 | 819 | 820 | 13,100 | 820 |
| 2009-10-14 | 820 | 829 | 815 | 820 | 1,800 | 820 |
| 2009-10-13 | 820 | 830 | 820 | 829 | 2,200 | 829 |
| 2009-10-09 | 820 | 833 | 818 | 820 | 8,300 | 820 |
| 2009-10-08 | 820 | 836 | 819 | 820 | 13,700 | 820 |
| 2009-10-07 | 820 | 831 | 815 | 816 | 8,900 | 816 |
| 2009-10-06 | 819 | 831 | 817 | 831 | 3,800 | 831 |
| 2009-10-05 | 821 | 840 | 819 | 819 | 15,600 | 819 |
| 2009-10-02 | 848 | 848 | 819 | 821 | 10,000 | 821 |
| 2009-10-01 | 848 | 850 | 841 | 849 | 8,000 | 849 |
| 2009-09-30 | 850 | 850 | 840 | 847 | 18,800 | 847 |
| 2009-09-29 | 830 | 836 | 830 | 832 | 5,200 | 832 |
| 2009-09-28 | 825 | 826 | 820 | 822 | 7,000 | 822 |
| 2009-09-25 | 825 | 830 | 819 | 830 | 4,000 | 830 |
| 2009-09-24 | 805 | 823 | 801 | 819 | 8,500 | 819 |
| 2009-09-18 | 803 | 806 | 790 | 801 | 21,400 | 801 |
| 2009-09-17 | 796 | 806 | 777 | 789 | 43,000 | 789 |
| 2009-09-16 | 849 | 849 | 806 | 806 | 42,000 | 806 |
| 2009-09-15 | 872 | 872 | 857 | 857 | 9,800 | 857 |
| 2009-09-14 | 880 | 880 | 857 | 874 | 14,300 | 874 |
| 2009-09-11 | 885 | 897 | 884 | 897 | 41,800 | 897 |
| 2009-09-10 | 865 | 880 | 851 | 867 | 25,100 | 867 |
| 2009-09-09 | 870 | 870 | 860 | 865 | 8,800 | 865 |
| 2009-09-08 | 860 | 869 | 850 | 860 | 11,400 | 860 |
| 2009-09-07 | 845 | 854 | 838 | 852 | 6,700 | 852 |
| 2009-09-04 | 821 | 825 | 783 | 825 | 3,300 | 825 |
| 2009-09-03 | 860 | 860 | 799 | 821 | 20,200 | 821 |
| 2009-09-02 | 872 | 872 | 830 | 850 | 21,500 | 850 |
| 2009-09-01 | 871 | 880 | 852 | 852 | 4,800 | 852 |
| 2009-08-31 | 882 | 888 | 870 | 884 | 15,600 | 884 |
| 2009-08-28 | 870 | 873 | 865 | 873 | 7,000 | 873 |
| 2009-08-27 | 870 | 872 | 859 | 872 | 4,100 | 872 |
| 2009-08-26 | 855 | 875 | 851 | 866 | 6,200 | 866 |
| 2009-08-25 | 862 | 873 | 860 | 873 | 5,500 | 873 |
| 2009-08-24 | 897 | 900 | 866 | 867 | 7,800 | 867 |
| 2009-08-21 | 883 | 888 | 875 | 888 | 68,900 | 888 |
| 2009-08-20 | 881 | 888 | 874 | 888 | 16,100 | 888 |
| 2009-08-19 | 876 | 885 | 870 | 881 | 13,800 | 881 |
| 2009-08-18 | 871 | 886 | 871 | 880 | 27,800 | 880 |
| 2009-08-17 | 890 | 896 | 878 | 880 | 22,300 | 880 |
| 2009-08-14 | 880 | 900 | 875 | 881 | 12,800 | 881 |
| 2009-08-13 | 915 | 915 | 861 | 880 | 8,300 | 880 |
| 2009-08-12 | 901 | 918 | 901 | 915 | 3,500 | 915 |
| 2009-08-11 | 890 | 919 | 890 | 900 | 30,700 | 900 |
| 2009-08-10 | 872 | 898 | 872 | 874 | 6,500 | 874 |
| 2009-08-07 | 915 | 920 | 862 | 871 | 10,300 | 871 |
| 2009-08-06 | 915 | 921 | 913 | 920 | 43,300 | 920 |
| 2009-08-05 | 916 | 922 | 909 | 916 | 20,200 | 916 |
| 2009-08-04 | 900 | 920 | 899 | 915 | 21,700 | 915 |
| 2009-08-03 | 850 | 887 | 850 | 882 | 16,600 | 882 |
| 2009-07-31 | 830 | 848 | 830 | 848 | 38,300 | 848 |
| 2009-07-30 | 810 | 817 | 800 | 817 | 15,500 | 817 |
| 2009-07-29 | 791 | 812 | 790 | 812 | 17,200 | 812 |
| 2009-07-28 | 766 | 789 | 763 | 789 | 8,600 | 789 |
| 2009-07-27 | 740 | 762 | 735 | 761 | 4,700 | 761 |
| 2009-07-24 | 725 | 731 | 725 | 725 | 9,400 | 725 |
| 2009-07-23 | 720 | 723 | 718 | 720 | 19,900 | 720 |
| 2009-07-22 | 720 | 745 | 719 | 720 | 14,200 | 720 |
| 2009-07-21 | 720 | 730 | 720 | 723 | 22,900 | 723 |
| 2009-07-17 | 706 | 735 | 705 | 735 | 6,800 | 735 |
| 2009-07-16 | 704 | 720 | 700 | 705 | 23,800 | 705 |
| 2009-07-15 | 720 | 720 | 661 | 698 | 17,900 | 698 |
| 2009-07-14 | 720 | 725 | 705 | 720 | 12,000 | 720 |
| 2009-07-13 | 700 | 719 | 684 | 690 | 6,500 | 690 |
| 2009-07-10 | 750 | 750 | 690 | 715 | 7,500 | 715 |
| 2009-07-09 | 829 | 829 | 731 | 750 | 3,900 | 750 |
| 2009-07-08 | 838 | 838 | 831 | 831 | 7,400 | 831 |
| 2009-07-07 | 841 | 849 | 835 | 841 | 16,100 | 841 |
| 2009-07-06 | 835 | 850 | 835 | 849 | 1,600 | 849 |
| 2009-07-03 | 850 | 850 | 822 | 840 | 3,000 | 840 |
| 2009-07-02 | 824 | 840 | 806 | 840 | 7,500 | 840 |
| 2009-07-01 | 812 | 828 | 811 | 823 | 10,900 | 823 |
| 2009-06-30 | 827 | 830 | 799 | 830 | 41,900 | 830 |
| 2009-06-29 | 706 | 738 | 706 | 738 | 12,800 | 738 |
| 2009-06-26 | 695 | 711 | 693 | 707 | 5,700 | 707 |
| 2009-06-25 | 700 | 701 | 697 | 698 | 12,900 | 698 |
| 2009-06-24 | 698 | 706 | 698 | 702 | 2,900 | 702 |
| 2009-06-23 | 705 | 705 | 698 | 698 | 7,800 | 698 |
| 2009-06-22 | 715 | 715 | 707 | 715 | 5,900 | 715 |
| 2009-06-19 | 715 | 715 | 705 | 715 | 16,000 | 715 |
| 2009-06-18 | 709 | 726 | 708 | 715 | 17,800 | 715 |
| 2009-06-17 | 702 | 707 | 702 | 707 | 5,700 | 707 |
| 2009-06-16 | 703 | 709 | 693 | 702 | 4,600 | 702 |
| 2009-06-15 | 710 | 710 | 703 | 703 | 4,400 | 703 |
| 2009-06-12 | 707 | 711 | 701 | 710 | 5,200 | 710 |
| 2009-06-11 | 708 | 711 | 700 | 706 | 10,400 | 706 |
| 2009-06-10 | 700 | 702 | 680 | 700 | 5,600 | 700 |
| 2009-06-09 | 705 | 705 | 695 | 700 | 4,300 | 700 |
| 2009-06-08 | 699 | 702 | 699 | 700 | 13,500 | 700 |
| 2009-06-05 | 700 | 700 | 694 | 700 | 7,600 | 700 |
| 2009-06-04 | 700 | 700 | 686 | 689 | 400 | 689 |
| 2009-06-03 | 688 | 700 | 686 | 700 | 1,900 | 700 |
| 2009-06-02 | 696 | 696 | 681 | 681 | 5,000 | 681 |
| 2009-06-01 | 688 | 698 | 688 | 698 | 2,500 | 698 |
| 2009-05-29 | 698 | 698 | 692 | 697 | 12,000 | 697 |
| 2009-05-28 | 695 | 703 | 695 | 703 | 5,400 | 703 |
| 2009-05-27 | 706 | 710 | 699 | 699 | 5,900 | 699 |
| 2009-05-26 | 701 | 701 | 698 | 701 | 1,300 | 701 |
| 2009-05-25 | 698 | 701 | 698 | 701 | 1,700 | 701 |
| 2009-05-22 | 710 | 710 | 701 | 701 | 700 | 701 |
| 2009-05-21 | 720 | 720 | 696 | 700 | 14,300 | 700 |
| 2009-05-20 | 695 | 709 | 695 | 708 | 7,500 | 708 |
| 2009-05-19 | 713 | 713 | 688 | 692 | 7,600 | 692 |
| 2009-05-18 | 701 | 714 | 701 | 709 | 2,700 | 709 |
| 2009-05-15 | 700 | 701 | 700 | 700 | 1,100 | 700 |
| 2009-05-14 | 710 | 710 | 710 | 710 | 600 | 710 |
| 2009-05-13 | 710 | 739 | 710 | 720 | 5,700 | 720 |
| 2009-05-12 | 700 | 750 | 700 | 710 | 7,300 | 710 |
| 2009-05-11 | 712 | 725 | 700 | 711 | 8,300 | 711 |
| 2009-05-08 | 704 | 729 | 690 | 729 | 24,600 | 729 |
| 2009-05-07 | 680 | 694 | 680 | 694 | 9,500 | 694 |
| 2009-05-01 | 660 | 661 | 658 | 660 | 10,200 | 660 |
| 2009-04-30 | 620 | 676 | 620 | 658 | 14,300 | 658 |
| 2009-04-28 | 645 | 650 | 645 | 650 | 9,500 | 650 |
| 2009-04-27 | 639 | 650 | 630 | 635 | 32,200 | 635 |
| 2009-04-24 | 635 | 635 | 625 | 635 | 10,200 | 635 |
| 2009-04-23 | 639 | 639 | 615 | 615 | 49,300 | 615 |
| 2009-04-22 | 619 | 620 | 615 | 619 | 3,400 | 619 |
| 2009-04-21 | 609 | 618 | 600 | 600 | 29,600 | 600 |
| 2009-04-20 | 614 | 618 | 610 | 617 | 48,600 | 617 |
| 2009-04-17 | 618 | 618 | 608 | 608 | 22,500 | 608 |
| 2009-04-16 | 610 | 620 | 600 | 608 | 4,300 | 608 |
| 2009-04-15 | 591 | 600 | 591 | 600 | 2,200 | 600 |
| 2009-04-14 | 592 | 601 | 592 | 595 | 5,800 | 595 |
| 2009-04-13 | 606 | 606 | 600 | 600 | 2,300 | 600 |
| 2009-04-10 | 600 | 605 | 597 | 597 | 3,700 | 597 |
| 2009-04-09 | 583 | 584 | 580 | 582 | 3,500 | 582 |
| 2009-04-08 | 603 | 609 | 585 | 585 | 6,300 | 585 |
| 2009-04-07 | 602 | 607 | 599 | 600 | 6,100 | 600 |
| 2009-04-06 | 593 | 620 | 590 | 597 | 9,600 | 597 |
| 2009-04-03 | 600 | 608 | 592 | 600 | 8,800 | 600 |
| 2009-04-02 | 570 | 600 | 570 | 600 | 9,900 | 600 |
| 2009-04-01 | 566 | 570 | 555 | 555 | 13,000 | 555 |
| 2009-03-31 | 589 | 589 | 551 | 580 | 17,000 | 580 |
| 2009-03-30 | 567 | 585 | 567 | 585 | 7,700 | 585 |
| 2009-03-27 | 587 | 594 | 567 | 575 | 4,400 | 575 |
| 2009-03-26 | 561 | 586 | 561 | 586 | 2,100 | 586 |
| 2009-03-25 | 544 | 568 | 543 | 560 | 9,300 | 560 |
| 2009-03-24 | 530 | 543 | 529 | 530 | 13,500 | 530 |
| 2009-03-23 | 530 | 531 | 524 | 530 | 4,000 | 530 |
| 2009-03-19 | 530 | 530 | 529 | 530 | 13,400 | 530 |
| 2009-03-18 | 528 | 530 | 523 | 530 | 18,600 | 530 |
| 2009-03-17 | 524 | 531 | 522 | 524 | 20,700 | 524 |
| 2009-03-16 | 513 | 540 | 511 | 524 | 9,300 | 524 |
| 2009-03-13 | 523 | 530 | 512 | 512 | 6,300 | 512 |
| 2009-03-12 | 536 | 536 | 530 | 531 | 2,600 | 531 |
| 2009-03-11 | 550 | 560 | 516 | 516 | 6,500 | 516 |
| 2009-03-10 | 512 | 561 | 512 | 560 | 10,600 | 560 |
| 2009-03-09 | 559 | 561 | 538 | 561 | 2,600 | 561 |
| 2009-03-06 | 562 | 572 | 550 | 550 | 3,300 | 550 |
| 2009-03-05 | 561 | 570 | 561 | 562 | 4,100 | 562 |
| 2009-03-04 | 594 | 594 | 555 | 555 | 7,900 | 555 |
| 2009-03-03 | 600 | 606 | 580 | 606 | 7,800 | 606 |
| 2009-03-02 | 594 | 595 | 593 | 595 | 8,000 | 595 |
| 2009-02-27 | 582 | 588 | 572 | 582 | 15,400 | 582 |
| 2009-02-26 | 546 | 554 | 542 | 552 | 5,700 | 552 |
| 2009-02-25 | 548 | 548 | 538 | 548 | 2,300 | 548 |
| 2009-02-24 | 546 | 546 | 508 | 508 | 4,500 | 508 |
| 2009-02-23 | 555 | 556 | 546 | 546 | 3,300 | 546 |
| 2009-02-20 | 646 | 646 | 567 | 567 | 31,300 | 567 |
| 2009-02-19 | 525 | 584 | 524 | 584 | 3,300 | 584 |
| 2009-02-18 | 535 | 535 | 520 | 525 | 1,300 | 525 |
| 2009-02-17 | 556 | 556 | 547 | 547 | 3,600 | 547 |
| 2009-02-16 | 570 | 570 | 556 | 556 | 700 | 556 |
| 2009-02-13 | 580 | 580 | 571 | 572 | 3,000 | 572 |
| 2009-02-12 | 581 | 592 | 580 | 580 | 400 | 580 |
| 2009-02-10 | 572 | 581 | 572 | 581 | 400 | 581 |
| 2009-02-09 | 580 | 595 | 572 | 572 | 2,500 | 572 |
| 2009-02-06 | 605 | 605 | 599 | 600 | 4,300 | 600 |
| 2009-02-05 | 600 | 620 | 599 | 600 | 11,000 | 600 |
| 2009-02-04 | 600 | 607 | 596 | 600 | 2,600 | 600 |
| 2009-02-03 | 613 | 613 | 600 | 610 | 5,800 | 610 |
| 2009-02-02 | 605 | 605 | 585 | 593 | 6,700 | 593 |
| 2009-01-30 | 621 | 621 | 609 | 615 | 23,900 | 615 |
| 2009-01-29 | 610 | 615 | 602 | 611 | 9,200 | 611 |
| 2009-01-28 | 600 | 642 | 599 | 615 | 17,000 | 615 |
| 2009-01-27 | 613 | 613 | 599 | 600 | 19,800 | 600 |
| 2009-01-26 | 602 | 604 | 572 | 593 | 11,400 | 593 |
| 2009-01-23 | 620 | 625 | 615 | 616 | 40,300 | 616 |
| 2009-01-22 | 639 | 640 | 613 | 615 | 7,600 | 615 |
| 2009-01-21 | 670 | 680 | 639 | 649 | 32,700 | 649 |
| 2009-01-20 | 670 | 675 | 668 | 669 | 13,200 | 669 |
| 2009-01-19 | 671 | 683 | 668 | 669 | 10,300 | 669 |
| 2009-01-16 | 668 | 708 | 668 | 670 | 8,300 | 670 |
| 2009-01-15 | 661 | 675 | 660 | 668 | 5,000 | 668 |
| 2009-01-14 | 710 | 710 | 660 | 661 | 7,200 | 661 |
| 2009-01-13 | 721 | 721 | 710 | 710 | 1,800 | 710 |
| 2009-01-09 | 749 | 749 | 711 | 726 | 12,300 | 726 |
| 2009-01-08 | 760 | 760 | 749 | 749 | 33,500 | 749 |
| 2009-01-07 | 755 | 770 | 755 | 760 | 7,200 | 760 |
| 2009-01-06 | 760 | 765 | 750 | 755 | 3,700 | 755 |
| 2009-01-05 | 760 | 760 | 750 | 760 | 1,400 | 760 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
