1. HOME >
  2. 株価時系列 >
  3. 7279 >
  4. 2011年

7279 (株)ハイレックスコーポレーション の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2001,2001,1961,19720,2001,197
2011-12-291,1991,2041,1931,20410,4001,204
2011-12-281,1961,2101,1941,19710,6001,197
2011-12-271,1851,2001,1851,19510,3001,195
2011-12-261,1751,1891,1751,1845,1001,184
2011-12-221,1901,1911,1521,1688,2001,168
2011-12-211,2001,2001,1961,19613,6001,196
2011-12-201,2001,2001,1881,20021,3001,200
2011-12-191,1931,2121,1801,19722,2001,197
2011-12-161,1381,1551,1351,1556,1001,155
2011-12-151,1601,1601,1381,1385,2001,138
2011-12-141,1521,1631,1521,1616,8001,161
2011-12-131,1211,1621,1211,1494,5001,149
2011-12-121,1491,1491,1431,1437,0001,143
2011-12-091,1301,1341,1201,1306,4001,130
2011-12-081,1181,1341,1141,1347,3001,134
2011-12-071,1221,1221,1081,1189,9001,118
2011-12-061,1251,1291,1041,1225,2001,122
2011-12-051,1041,1301,1021,1294,8001,129
2011-12-021,1001,1131,0981,10411,8001,104
2011-12-011,1101,1501,0951,09717,7001,097
2011-11-301,1081,1261,0981,12616,0001,126
2011-11-291,0501,0781,0501,0783,5001,078
2011-11-281,0321,0641,0321,0458001,045
2011-11-251,0351,0381,0351,0384,1001,038
2011-11-241,0281,0311,0241,03014,1001,030
2011-11-221,0321,0631,0161,0319,1001,031
2011-11-211,0751,0801,0701,07011,7001,070
2011-11-181,0671,0751,0611,0755,1001,075
2011-11-171,0781,0921,0671,0673,7001,067
2011-11-161,0801,0911,0761,0787,0001,078
2011-11-151,0881,0891,0851,08510,8001,085
2011-11-141,0881,0971,0831,0884,1001,088
2011-11-111,0811,0981,0811,0871,2001,087
2011-11-101,0861,1001,0781,0818,8001,081
2011-11-091,0991,1001,0901,0963,3001,096
2011-11-081,0851,0851,0801,0815,2001,081
2011-11-071,1021,1081,0851,0857,5001,085
2011-11-041,1311,1311,1071,10918,2001,109
2011-11-021,1271,1401,1271,14010,8001,140
2011-11-011,1471,1491,1301,1484,2001,148
2011-10-311,1461,1761,1461,15312,7001,153
2011-10-281,1891,1891,1731,1762,4001,176
2011-10-271,1851,1851,1631,1714,1001,171
2011-10-261,1901,1901,1751,1909,6001,190
2011-10-251,1661,1701,1601,1603,3001,160
2011-10-241,1561,1751,1561,1743,1001,174
2011-10-211,1921,2001,1681,1688,4001,168
2011-10-201,1381,1681,1381,16616,1001,166
2011-10-191,1861,1861,1661,1683,7001,168
2011-10-181,1911,1941,1801,18112,3001,181
2011-10-171,1991,2201,1931,1933,4001,193
2011-10-141,1941,1961,1921,1933,2001,193
2011-10-131,1801,2101,1801,2109,4001,210
2011-10-121,1841,1951,1811,1938,2001,193
2011-10-111,2111,2111,1921,1925,7001,192
2011-10-071,2021,2031,1951,1953,4001,195
2011-10-061,1991,2051,1971,2028,3001,202
2011-10-051,1971,1971,1661,1896,8001,189
2011-10-041,2051,2051,1821,18917,2001,189
2011-10-031,2321,2401,1821,20425,9001,204
2011-09-301,2401,2501,2381,23840,2001,238
2011-09-291,2401,2441,2381,24025,5001,240
2011-09-281,2271,2451,2271,23915,6001,239
2011-09-271,2201,2351,2181,2276,5001,227
2011-09-261,2221,2351,2181,2185,3001,218
2011-09-221,2371,2391,2251,2395,6001,239
2011-09-211,2401,2651,2301,23211,9001,232
2011-09-201,2461,2461,2241,24013,9001,240
2011-09-161,2341,2391,2261,23510,3001,235
2011-09-151,2351,2401,2101,2148,6001,214
2011-09-141,2791,2791,2301,2356,6001,235
2011-09-131,2801,3001,2731,2795,1001,279
2011-09-121,3161,3161,2701,2738,1001,273
2011-09-091,3281,3321,3191,3258,7001,325
2011-09-081,3481,3521,3271,3289,3001,328
2011-09-071,3571,3581,3451,3487,2001,348
2011-09-061,3511,3511,2901,33637,4001,336
2011-09-051,3371,3701,3281,3528,6001,352
2011-09-021,3451,3641,3301,36422,8001,364
2011-09-011,3191,3241,2961,32420,0001,324
2011-08-311,3121,3201,2821,30710,6001,307
2011-08-301,2731,2911,2731,2834,9001,283
2011-08-291,2851,2851,2651,2656,4001,265
2011-08-261,2701,2701,2511,2589,3001,258
2011-08-251,2971,2981,2441,2606,0001,260
2011-08-241,2521,2551,2311,2522,6001,252
2011-08-231,2311,2401,2281,2403,5001,240
2011-08-221,2441,2441,2301,2356,4001,235
2011-08-191,2801,2801,2601,26210,1001,262
2011-08-181,2931,3001,2681,2803,9001,280
2011-08-171,2871,2881,2851,2861,3001,286
2011-08-161,3001,3011,2861,2873,3001,287
2011-08-151,2851,3001,2851,3002001,300
2011-08-121,2801,3001,2601,28515,7001,285
2011-08-111,2501,2701,2501,27013,2001,270
2011-08-101,3101,3101,2331,27512,6001,275
2011-08-091,2851,2861,2201,28017,8001,280
2011-08-081,3921,3921,2851,31016,0001,310
2011-08-051,3931,4011,3681,40115,7001,401
2011-08-041,4201,4441,4161,4368,0001,436
2011-08-031,4101,4301,4101,42412,0001,424
2011-08-021,4551,4571,4261,44918,9001,449
2011-08-011,4611,4731,4611,4686,5001,468
2011-07-291,4731,4891,4551,48331,2001,483
2011-07-281,4511,4541,4321,44534,9001,445
2011-07-271,5001,5061,4801,50027,9001,500
2011-07-261,4721,5101,4721,50013,8001,500
2011-07-251,5101,5101,4711,4717,2001,471
2011-07-221,5001,5001,4771,50015,0001,500
2011-07-211,4781,5151,4781,50763,9001,507
2011-07-201,4721,4801,4601,47833,2001,478
2011-07-191,4311,4311,4181,42314,0001,423
2011-07-151,4041,4501,4011,4405,6001,440
2011-07-141,4251,4251,3991,40410,0001,404
2011-07-131,4451,4451,4101,42526,2001,425
2011-07-121,4431,4501,4321,4499,5001,449
2011-07-111,4611,4611,4321,4453,6001,445
2011-07-081,4451,4741,4401,46511,1001,465
2011-07-071,4701,4701,4321,44512,9001,445
2011-07-061,4501,4681,4491,45520,5001,455
2011-07-051,4841,4841,4511,4558,9001,455
2011-07-041,4741,4851,4701,48514,2001,485
2011-07-011,4451,4801,4451,48038,5001,480
2011-06-301,4311,4461,4101,44560,5001,445
2011-06-291,3931,4251,3901,42038,3001,420
2011-06-281,3831,3981,3831,39810,7001,398
2011-06-271,3731,3831,3671,38311,0001,383
2011-06-241,3451,3681,3361,34360,0001,343
2011-06-231,3251,3501,3221,34117,6001,341
2011-06-221,3281,3341,3201,3219,3001,321
2011-06-211,3301,3321,3271,3309,4001,330
2011-06-201,3511,3551,3441,3459,3001,345
2011-06-171,3321,3351,3291,3335,8001,333
2011-06-161,3481,3481,3311,3405,6001,340
2011-06-151,3411,3641,3411,3644,3001,364
2011-06-141,3411,3621,3411,3504,9001,350
2011-06-131,3301,3751,3291,3709,0001,370
2011-06-101,3291,3401,3251,3332,4001,333
2011-06-091,3251,3341,3201,3234,8001,323
2011-06-081,3401,3401,3181,33110,0001,331
2011-06-071,3401,3401,3191,33916,2001,339
2011-06-061,3191,3381,3191,31913,0001,319
2011-06-031,3301,3781,3121,35733,2001,357
2011-06-021,4401,4501,4161,41617,9001,416
2011-06-011,4921,4931,4301,45656,0001,456
2011-05-311,4491,4931,4461,493178,2001,493
2011-05-301,4331,4631,4331,46030,8001,460
2011-05-271,3921,4491,3921,43326,3001,433
2011-05-261,3871,4321,3851,41829,4001,418
2011-05-251,3801,3931,3801,38922,2001,389
2011-05-241,3801,3801,3651,37813,8001,378
2011-05-231,3781,3821,3501,38014,5001,380
2011-05-201,3951,4001,3651,37922,7001,379
2011-05-191,3691,3921,3671,37042,0001,370
2011-05-181,3221,3701,3001,35230,6001,352
2011-05-171,2751,2831,2611,2836,1001,283
2011-05-161,2701,2701,2601,2615,4001,261
2011-05-131,3171,3201,2811,30015,7001,300
2011-05-121,3021,3171,3021,3174,0001,317
2011-05-111,3151,3151,3031,3143,3001,314
2011-05-101,3161,3161,2981,31012,6001,310
2011-05-091,3191,3191,3001,3154,9001,315
2011-05-061,3301,3301,3001,3192,4001,319
2011-05-021,2901,3441,2861,3438,9001,343
2011-04-281,2121,3381,2121,33862,9001,338
2011-04-271,2391,2391,2321,2326,2001,232
2011-04-261,2391,2421,2301,2348,0001,234
2011-04-251,3041,3041,2601,26610,0001,266
2011-04-221,2701,2801,1901,27436,9001,274
2011-04-211,2701,2761,2691,26929,5001,269
2011-04-201,2701,2721,2501,26910,4001,269
2011-04-191,2321,2481,2321,2485,5001,248
2011-04-181,2381,2381,2301,2305,2001,230
2011-04-151,2341,2451,2281,23311,1001,233
2011-04-141,2351,2431,2351,2436,3001,243
2011-04-131,2401,2601,2281,2358,7001,235
2011-04-121,2701,2791,2421,2504,7001,250
2011-04-111,2901,2951,2791,2793,9001,279
2011-04-081,2751,3001,2701,29010,8001,290
2011-04-071,3101,3111,2951,2992,6001,299
2011-04-061,3231,3361,3031,32314,0001,323
2011-04-051,3531,3531,3171,32314,2001,323
2011-04-041,3611,3851,3611,3699,7001,369
2011-04-011,4081,4081,3801,39514,1001,395
2011-03-311,3991,4201,3601,40044,0001,400
2011-03-301,4151,4231,3591,36041,0001,360
2011-03-291,4301,4371,4101,43112,2001,431
2011-03-281,3561,4371,3561,43710,6001,437
2011-03-251,4301,4441,4261,43012,6001,430
2011-03-241,3911,4561,3851,44019,4001,440
2011-03-231,3921,4321,3901,42011,1001,420
2011-03-221,4251,4431,3701,38520,4001,385
2011-03-181,3691,4001,3121,37919,6001,379
2011-03-171,2601,3691,2401,36925,6001,369
2011-03-161,2021,3301,2021,30419,9001,304
2011-03-151,2101,2111,0111,19053,4001,190
2011-03-141,2111,3691,2011,28051,2001,280
2011-03-111,5001,5341,4881,52114,8001,521
2011-03-101,5651,5651,5381,54120,1001,541
2011-03-091,5691,5691,5591,56239,9001,562
2011-03-081,5401,5651,5261,56538,9001,565
2011-03-071,5311,5311,5201,52611,5001,526
2011-03-041,5311,5311,5101,52415,7001,524
2011-03-031,4951,5161,4931,50617,9001,506
2011-03-021,5131,5131,4921,49329,2001,493
2011-03-011,5501,5501,5201,52649,6001,526
2011-02-281,5371,5521,5101,55059,6001,550
2011-02-251,4421,4881,4421,48016,6001,480
2011-02-241,5001,5001,4581,45832,1001,458
2011-02-231,4701,5321,4701,52523,2001,525
2011-02-221,4831,4961,4731,49620,4001,496
2011-02-211,5511,5511,4961,49646,6001,496
2011-02-181,4701,5501,4701,53951,1001,539
2011-02-171,4481,4601,4441,45222,6001,452
2011-02-161,4301,4411,4271,44118,3001,441
2011-02-151,4451,4451,4281,43012,8001,430
2011-02-141,4331,4421,4221,43718,1001,437
2011-02-101,4391,4431,4201,42015,5001,420
2011-02-091,4391,4451,4271,4285,8001,428
2011-02-081,4171,4431,4171,43816,7001,438
2011-02-071,4451,4451,4141,4149,3001,414
2011-02-041,4101,4211,4091,41010,2001,410
2011-02-031,3971,4201,3901,40120,1001,401
2011-02-021,3601,4001,3551,39733,0001,397
2011-02-011,3761,3841,3451,34827,5001,348
2011-01-311,3781,3981,3721,38217,3001,382
2011-01-281,4061,4061,3881,40437,4001,404
2011-01-271,3871,4111,3871,40355,1001,403
2011-01-261,3321,3781,3321,37136,5001,371
2011-01-251,3251,3301,3231,32820,8001,328
2011-01-241,3221,3241,3131,32118,2001,321
2011-01-211,3391,3391,3091,32227,9001,322
2011-01-201,3231,3431,3201,32926,8001,329
2011-01-191,2901,3221,2901,32034,1001,320
2011-01-181,2651,2821,2581,28016,2001,280
2011-01-171,2801,2801,2641,2655,3001,265
2011-01-141,2901,2901,2701,27010,8001,270
2011-01-131,2931,3001,2861,29411,9001,294
2011-01-121,3201,3201,3001,30015,1001,300
2011-01-111,3361,3361,3121,31816,8001,318
2011-01-071,3001,3451,2981,34520,5001,345
2011-01-061,2921,3031,2921,30012,1001,300
2011-01-051,3021,3071,2851,29116,7001,291
2011-01-041,3181,3181,2881,30822,7001,308

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