7279 (株)ハイレックスコーポレーションの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,320	1,320	1,291	1,315	55,100	1,315
2010-12-29	1,250	1,277	1,250	1,270	51,500	1,270
2010-12-28	1,240	1,250	1,235	1,250	33,400	1,250
2010-12-27	1,202	1,237	1,200	1,232	20,200	1,232
2010-12-24	1,220	1,230	1,213	1,213	10,200	1,213
2010-12-22	1,220	1,240	1,211	1,232	32,700	1,232
2010-12-21	1,201	1,222	1,197	1,220	24,000	1,220
2010-12-20	1,184	1,194	1,178	1,192	25,500	1,192
2010-12-17	1,177	1,190	1,177	1,184	28,000	1,184
2010-12-16	1,191	1,191	1,176	1,186	30,800	1,186
2010-12-15	1,185	1,204	1,185	1,195	22,600	1,195
2010-12-14	1,166	1,225	1,158	1,196	103,400	1,196
2010-12-13	1,241	1,247	1,224	1,226	37,700	1,226
2010-12-10	1,241	1,253	1,226	1,237	83,600	1,237
2010-12-09	1,225	1,229	1,218	1,226	12,500	1,226
2010-12-08	1,220	1,233	1,215	1,229	8,800	1,229
2010-12-07	1,219	1,221	1,192	1,220	12,800	1,220
2010-12-06	1,190	1,230	1,190	1,229	49,900	1,229
2010-12-03	1,176	1,181	1,175	1,181	16,200	1,181
2010-12-02	1,180	1,180	1,170	1,172	5,800	1,172
2010-12-01	1,155	1,170	1,137	1,170	12,700	1,170
2010-11-30	1,167	1,167	1,150	1,158	10,600	1,158
2010-11-29	1,174	1,174	1,151	1,157	11,800	1,157
2010-11-26	1,185	1,187	1,170	1,171	12,800	1,171
2010-11-25	1,196	1,196	1,184	1,188	11,600	1,188
2010-11-24	1,165	1,195	1,160	1,185	33,100	1,185
2010-11-22	1,179	1,181	1,170	1,180	9,500	1,180
2010-11-19	1,170	1,177	1,155	1,173	59,500	1,173
2010-11-18	1,124	1,155	1,121	1,154	42,500	1,154
2010-11-17	1,120	1,124	1,112	1,121	9,100	1,121
2010-11-16	1,107	1,124	1,098	1,124	11,600	1,124
2010-11-15	1,100	1,108	1,096	1,104	10,100	1,104
2010-11-12	1,095	1,105	1,095	1,100	9,300	1,100
2010-11-11	1,100	1,105	1,095	1,100	12,700	1,100
2010-11-10	1,077	1,098	1,077	1,098	16,800	1,098
2010-11-09	1,069	1,081	1,069	1,077	11,300	1,077
2010-11-08	1,078	1,079	1,069	1,079	15,300	1,079
2010-11-05	1,050	1,065	1,050	1,064	32,800	1,064
2010-11-04	1,035	1,043	1,025	1,041	28,200	1,041
2010-11-02	1,005	1,016	1,005	1,013	33,700	1,013
2010-11-01	998	1,009	998	1,007	15,000	1,007
2010-10-29	986	1,004	986	1,004	9,300	1,004
2010-10-28	1,018	1,018	991	1,010	9,600	1,010
2010-10-27	986	1,015	966	1,015	18,600	1,015
2010-10-26	1,028	1,028	998	1,000	20,400	1,000
2010-10-25	1,015	1,019	1,000	1,007	14,200	1,007
2010-10-22	1,000	1,007	996	1,007	6,900	1,007
2010-10-21	1,006	1,006	997	1,003	13,700	1,003
2010-10-20	987	999	982	999	16,200	999
2010-10-19	988	998	986	987	7,300	987
2010-10-18	999	1,003	986	986	9,300	986
2010-10-15	999	1,003	999	1,003	12,800	1,003
2010-10-14	992	1,011	992	1,002	23,700	1,002
2010-10-13	965	993	965	983	28,400	983
2010-10-12	990	992	973	979	25,500	979
2010-10-08	1,001	1,008	983	1,001	55,000	1,001
2010-10-07	1,029	1,029	1,001	1,018	29,900	1,018
2010-10-06	1,031	1,033	1,021	1,032	18,400	1,032
2010-10-05	1,025	1,033	1,014	1,020	18,300	1,020
2010-10-04	1,053	1,055	1,034	1,034	14,700	1,034
2010-10-01	1,080	1,081	1,055	1,060	25,200	1,060
2010-09-30	1,079	1,087	1,068	1,085	24,200	1,085
2010-09-29	1,102	1,103	1,076	1,087	20,700	1,087
2010-09-28	1,100	1,108	1,087	1,099	16,000	1,099
2010-09-27	1,104	1,110	1,100	1,100	10,400	1,100
2010-09-24	1,103	1,103	1,098	1,101	12,200	1,101
2010-09-22	1,122	1,124	1,100	1,103	24,900	1,103
2010-09-21	1,145	1,146	1,121	1,130	18,500	1,130
2010-09-17	1,135	1,142	1,127	1,142	31,500	1,142
2010-09-16	1,147	1,150	1,132	1,134	22,800	1,134
2010-09-15	1,135	1,145	1,132	1,140	10,700	1,140
2010-09-14	1,133	1,140	1,132	1,138	18,200	1,138
2010-09-13	1,128	1,135	1,128	1,132	10,400	1,132
2010-09-10	1,153	1,153	1,112	1,129	32,100	1,129
2010-09-09	1,150	1,152	1,115	1,134	9,200	1,134
2010-09-08	1,147	1,166	1,138	1,145	12,400	1,145
2010-09-07	1,187	1,200	1,165	1,172	59,000	1,172
2010-09-06	1,185	1,187	1,170	1,187	26,400	1,187
2010-09-03	1,140	1,167	1,139	1,167	17,800	1,167
2010-09-02	1,151	1,151	1,133	1,134	8,600	1,134
2010-09-01	1,144	1,144	1,133	1,140	19,800	1,140
2010-08-31	1,138	1,138	1,111	1,137	17,800	1,137
2010-08-30	1,137	1,141	1,130	1,137	7,500	1,137
2010-08-27	1,111	1,119	1,106	1,119	4,300	1,119
2010-08-26	1,102	1,129	1,102	1,111	13,900	1,111
2010-08-25	1,108	1,128	1,098	1,104	22,300	1,104
2010-08-24	1,124	1,124	1,108	1,108	8,300	1,108
2010-08-23	1,130	1,139	1,106	1,135	14,000	1,135
2010-08-20	1,138	1,142	1,125	1,131	19,400	1,131
2010-08-19	1,145	1,148	1,125	1,138	27,100	1,138
2010-08-18	1,122	1,145	1,115	1,143	12,100	1,143
2010-08-17	1,103	1,120	1,082	1,116	9,400	1,116
2010-08-16	1,148	1,148	1,101	1,119	29,900	1,119
2010-08-13	1,137	1,138	1,109	1,125	4,200	1,125
2010-08-12	1,121	1,145	1,050	1,145	23,400	1,145
2010-08-11	1,161	1,171	1,131	1,148	15,700	1,148
2010-08-10	1,180	1,185	1,166	1,174	15,300	1,174
2010-08-09	1,200	1,200	1,180	1,180	7,100	1,180
2010-08-06	1,200	1,205	1,197	1,200	14,100	1,200
2010-08-05	1,191	1,204	1,191	1,203	2,800	1,203
2010-08-04	1,212	1,212	1,196	1,198	17,100	1,198
2010-08-03	1,200	1,225	1,196	1,223	14,500	1,223
2010-08-02	1,189	1,196	1,188	1,188	9,300	1,188
2010-07-30	1,192	1,205	1,173	1,195	45,300	1,195
2010-07-29	1,224	1,228	1,202	1,210	27,200	1,210
2010-07-28	1,220	1,244	1,212	1,228	36,000	1,228
2010-07-27	1,222	1,239	1,213	1,228	31,900	1,228
2010-07-26	1,215	1,224	1,214	1,222	11,000	1,222
2010-07-23	1,228	1,239	1,201	1,216	21,500	1,216
2010-07-22	1,223	1,228	1,188	1,209	26,600	1,209
2010-07-21	1,236	1,239	1,220	1,230	61,600	1,230
2010-07-20	1,223	1,229	1,171	1,188	21,600	1,188
2010-07-16	1,226	1,243	1,204	1,229	26,100	1,229
2010-07-15	1,250	1,276	1,226	1,226	29,700	1,226
2010-07-14	1,249	1,260	1,240	1,251	43,200	1,251
2010-07-13	1,240	1,248	1,232	1,239	30,300	1,239
2010-07-12	1,220	1,240	1,211	1,235	14,700	1,235
2010-07-09	1,203	1,224	1,202	1,215	20,300	1,215
2010-07-08	1,215	1,221	1,200	1,211	17,500	1,211
2010-07-07	1,230	1,230	1,200	1,215	45,400	1,215
2010-07-06	1,199	1,223	1,195	1,220	40,500	1,220
2010-07-05	1,146	1,198	1,146	1,197	40,800	1,197
2010-07-02	1,155	1,162	1,148	1,158	18,500	1,158
2010-07-01	1,165	1,175	1,138	1,168	54,300	1,168
2010-06-30	1,185	1,185	1,138	1,161	68,100	1,161
2010-06-29	1,145	1,188	1,145	1,174	49,300	1,174
2010-06-28	1,125	1,149	1,118	1,149	52,800	1,149
2010-06-25	1,155	1,155	1,120	1,128	25,900	1,128
2010-06-24	1,180	1,180	1,165	1,168	16,900	1,168
2010-06-23	1,201	1,201	1,187	1,189	22,200	1,189
2010-06-22	1,208	1,209	1,194	1,199	24,700	1,199
2010-06-21	1,190	1,209	1,185	1,199	62,500	1,199
2010-06-18	1,165	1,170	1,160	1,166	18,500	1,166
2010-06-17	1,160	1,164	1,154	1,160	17,900	1,160
2010-06-16	1,165	1,171	1,150	1,160	35,400	1,160
2010-06-15	1,123	1,163	1,123	1,143	51,600	1,143
2010-06-14	1,112	1,123	1,093	1,123	30,100	1,123
2010-06-11	1,120	1,137	1,100	1,110	46,200	1,110
2010-06-10	1,144	1,147	1,105	1,105	45,100	1,105
2010-06-09	1,175	1,182	1,122	1,144	51,400	1,144
2010-06-08	1,210	1,234	1,141	1,158	188,800	1,158
2010-06-07	1,147	1,158	1,135	1,150	31,800	1,150
2010-06-04	1,145	1,165	1,145	1,165	16,900	1,165
2010-06-03	1,141	1,155	1,132	1,145	19,500	1,145
2010-06-02	1,110	1,140	1,100	1,135	27,300	1,135
2010-06-01	1,110	1,127	1,084	1,108	23,900	1,108
2010-05-31	1,064	1,082	1,056	1,082	32,000	1,082
2010-05-28	1,000	1,019	989	1,019	31,100	1,019
2010-05-27	965	989	952	974	22,100	974
2010-05-26	968	985	924	980	56,000	980
2010-05-25	1,015	1,015	991	994	19,800	994
2010-05-24	1,030	1,030	998	1,015	28,400	1,015
2010-05-21	954	1,040	954	1,016	25,400	1,016
2010-05-20	995	1,003	992	1,000	43,000	1,000
2010-05-19	1,010	1,025	995	1,020	33,100	1,020
2010-05-18	1,099	1,099	1,050	1,055	32,400	1,055
2010-05-17	1,110	1,125	1,080	1,093	18,200	1,093
2010-05-14	1,084	1,132	1,070	1,125	27,900	1,125
2010-05-13	1,097	1,097	1,056	1,084	33,300	1,084
2010-05-12	1,102	1,112	1,080	1,091	13,900	1,091
2010-05-11	1,153	1,153	1,115	1,126	17,800	1,126
2010-05-10	1,099	1,139	1,099	1,123	18,300	1,123
2010-05-07	1,072	1,119	1,011	1,103	53,700	1,103
2010-05-06	1,135	1,148	1,110	1,130	114,900	1,130
2010-04-30	1,171	1,185	1,151	1,177	71,200	1,177
2010-04-28	1,202	1,209	1,192	1,197	11,000	1,197
2010-04-27	1,193	1,219	1,182	1,219	49,200	1,219
2010-04-26	1,240	1,240	1,175	1,202	84,500	1,202
2010-04-23	1,208	1,208	1,190	1,202	9,500	1,202
2010-04-22	1,206	1,207	1,181	1,190	23,100	1,190
2010-04-21	1,225	1,225	1,200	1,205	21,200	1,205
2010-04-20	1,242	1,242	1,195	1,210	42,900	1,210
2010-04-19	1,210	1,230	1,200	1,223	31,200	1,223
2010-04-16	1,238	1,240	1,213	1,224	29,100	1,224
2010-04-15	1,210	1,229	1,197	1,229	41,600	1,229
2010-04-14	1,211	1,211	1,197	1,204	43,600	1,204
2010-04-13	1,251	1,251	1,208	1,220	36,000	1,220
2010-04-12	1,260	1,277	1,251	1,260	27,800	1,260
2010-04-09	1,262	1,270	1,253	1,270	44,600	1,270
2010-04-08	1,260	1,283	1,252	1,272	28,900	1,272
2010-04-07	1,250	1,285	1,250	1,261	34,100	1,261
2010-04-06	1,260	1,265	1,248	1,250	31,200	1,250
2010-04-05	1,248	1,265	1,230	1,256	40,400	1,256
2010-04-02	1,199	1,235	1,193	1,228	36,500	1,228
2010-04-01	1,196	1,196	1,178	1,189	34,100	1,189
2010-03-31	1,166	1,194	1,165	1,187	68,200	1,187
2010-03-30	1,161	1,166	1,157	1,161	44,300	1,161
2010-03-29	1,161	1,170	1,155	1,162	44,200	1,162
2010-03-26	1,155	1,166	1,153	1,160	31,200	1,160
2010-03-25	1,159	1,192	1,154	1,161	70,900	1,161
2010-03-24	1,141	1,153	1,133	1,144	50,300	1,144
2010-03-23	1,155	1,155	1,114	1,148	55,700	1,148
2010-03-19	1,147	1,147	1,130	1,139	23,100	1,139
2010-03-18	1,150	1,150	1,134	1,140	53,000	1,140
2010-03-17	1,128	1,160	1,124	1,159	66,200	1,159
2010-03-16	1,128	1,135	1,105	1,129	52,700	1,129
2010-03-15	1,152	1,155	1,132	1,135	37,800	1,135
2010-03-12	1,162	1,168	1,130	1,155	54,800	1,155
2010-03-11	1,184	1,184	1,155	1,179	84,000	1,179
2010-03-10	1,161	1,184	1,117	1,184	213,200	1,184
2010-03-09	1,131	1,131	1,075	1,131	255,800	1,131
2010-03-08	968	983	968	981	19,900	981
2010-03-05	957	964	934	964	49,000	964
2010-03-04	967	977	947	948	20,100	948
2010-03-03	987	990	980	981	16,400	981
2010-03-02	1,000	1,000	989	994	12,300	994
2010-03-01	1,009	1,009	993	999	14,200	999
2010-02-26	980	1,004	979	999	34,000	999
2010-02-25	961	980	943	980	21,400	980
2010-02-24	962	965	955	961	10,100	961
2010-02-23	962	972	960	966	16,800	966
2010-02-22	966	974	960	962	18,500	962
2010-02-19	979	979	956	960	24,300	960
2010-02-18	960	972	960	972	15,600	972
2010-02-17	973	979	953	960	43,600	960
2010-02-16	962	986	962	982	20,400	982
2010-02-15	945	962	945	953	8,200	953
2010-02-12	973	975	937	943	26,100	943
2010-02-10	970	998	970	981	17,100	981
2010-02-09	948	969	948	967	22,900	967
2010-02-08	920	947	910	939	31,000	939
2010-02-05	900	914	886	910	20,500	910
2010-02-04	920	922	900	915	8,400	915
2010-02-03	906	910	885	910	5,900	910
2010-02-02	890	925	890	905	3,300	905
2010-02-01	865	897	856	890	14,200	890
2010-01-29	875	876	853	875	32,300	875
2010-01-28	855	874	854	869	39,000	869
2010-01-27	855	863	847	854	14,200	854
2010-01-26	867	867	855	858	5,800	858
2010-01-25	860	865	851	859	18,500	859
2010-01-22	870	870	859	859	9,700	859
2010-01-21	869	871	863	870	22,900	870
2010-01-20	863	879	863	870	7,900	870
2010-01-19	871	871	860	860	24,200	860
2010-01-18	865	871	860	870	10,900	870
2010-01-15	868	870	861	870	21,700	870
2010-01-14	860	868	860	868	7,200	868
2010-01-13	869	870	855	863	9,500	863
2010-01-12	878	878	870	871	13,500	871
2010-01-08	880	888	870	871	13,600	871
2010-01-07	892	892	870	872	6,400	872
2010-01-06	868	887	860	887	15,600	887
2010-01-05	860	862	855	860	7,100	860
2010-01-04	855	865	853	858	16,200	858

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

7279 (株)ハイレックスコーポレーション の時系列データ [2010年度]

7279 (株)ハイレックスコーポレーションの時系列データ [2010年度]