1. HOME >
  2. 株価時系列 >
  3. 7279 >
  4. 2012年

7279 (株)ハイレックスコーポレーション の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4501,4501,4171,44040,1001,440
2012-12-271,3481,3981,3481,39819,9001,398
2012-12-261,3411,3471,3271,34516,9001,345
2012-12-251,3101,3151,3011,31523,8001,315
2012-12-211,3101,3121,2691,28851,6001,288
2012-12-201,3001,3041,2661,29558,5001,295
2012-12-191,2901,3301,2801,304101,9001,304
2012-12-181,3151,3281,2741,27860,6001,278
2012-12-171,3401,3491,2921,33365,8001,333
2012-12-141,3701,4001,3521,36447,3001,364
2012-12-131,3331,3441,3311,34026,7001,340
2012-12-121,3031,3211,3031,3217,1001,321
2012-12-111,3061,3061,2961,30612,3001,306
2012-12-101,3001,3081,2961,30116,8001,301
2012-12-071,3071,3101,2901,2916,8001,291
2012-12-061,3121,3141,2741,29015,5001,290
2012-12-051,3261,3281,3101,3146,9001,314
2012-12-041,3231,3241,3151,32013,9001,320
2012-12-031,3091,3211,3021,31715,1001,317
2012-11-301,3091,3091,2901,30213,8001,302
2012-11-291,2961,3051,2901,30512,8001,305
2012-11-281,2751,3051,2751,2988,3001,298
2012-11-271,2651,2921,2651,28013,6001,280
2012-11-261,2901,3001,2801,28627,3001,286
2012-11-221,2501,2691,2411,26927,6001,269
2012-11-211,2201,2331,2131,23019,6001,230
2012-11-201,2201,2211,2101,21811,4001,218
2012-11-191,1871,2181,1831,21718,2001,217
2012-11-161,1781,1841,1701,17930,7001,179
2012-11-151,1431,1611,1431,1616,3001,161
2012-11-141,1451,1451,1331,1432,9001,143
2012-11-131,1401,1401,1241,1304,7001,130
2012-11-121,1241,1271,1181,12417,8001,124
2012-11-091,1531,1601,1191,12826,7001,128
2012-11-081,1601,1861,1591,1616,9001,161
2012-11-071,1781,1981,1551,16911,2001,169
2012-11-061,2071,2071,1821,18612,9001,186
2012-11-051,2071,2071,2011,2018,0001,201
2012-11-021,1851,2041,1851,20219,6001,202
2012-11-011,1661,1841,1661,18011,9001,180
2012-10-311,1611,1871,1611,1877,8001,187
2012-10-301,1851,1851,1761,1858,8001,185
2012-10-291,1611,1911,1511,18127,4001,181
2012-10-261,1981,2051,1851,18519,7001,185
2012-10-251,1911,1931,1861,19113,7001,191
2012-10-241,1821,1921,1701,18623,7001,186
2012-10-231,1851,1881,1801,18711,3001,187
2012-10-221,1791,1801,1681,18015,8001,180
2012-10-191,1801,1841,1721,18015,5001,180
2012-10-181,1581,1741,1471,17430,6001,174
2012-10-171,1431,1501,1421,15013,5001,150
2012-10-161,1411,1421,1371,14112,4001,141
2012-10-151,1401,1431,1381,1408,9001,140
2012-10-121,1541,1541,1421,14219,6001,142
2012-10-111,1401,1481,1401,14514,9001,145
2012-10-101,1601,1631,1431,14321,4001,143
2012-10-091,1431,1631,1431,1509,1001,150
2012-10-051,1501,1501,1421,14211,1001,142
2012-10-041,1431,1501,1361,14215,5001,142
2012-10-031,1561,1561,1371,14121,3001,141
2012-10-021,1381,1551,1381,14913,6001,149
2012-10-011,1331,1401,1281,12816,8001,128
2012-09-281,1491,1531,1351,13526,9001,135
2012-09-271,1281,1281,1181,11934,2001,119
2012-09-261,1211,1311,1211,12814,6001,128
2012-09-251,1211,1361,1161,12519,2001,125
2012-09-241,1511,1521,1281,13113,7001,131
2012-09-211,1641,1641,1461,15119,8001,151
2012-09-201,1701,1761,1571,16437,1001,164
2012-09-191,1691,1741,1631,16923,9001,169
2012-09-181,1751,1951,1661,17629,1001,176
2012-09-141,1681,1841,1681,17613,0001,176
2012-09-131,1731,1821,1651,17015,7001,170
2012-09-121,1651,1741,1641,16517,7001,165
2012-09-111,2031,2031,1581,17430,3001,174
2012-09-101,2521,2521,2081,20839,6001,208
2012-09-071,2341,2351,2201,22216,1001,222
2012-09-061,2081,2251,2071,2096,0001,209
2012-09-051,2201,2341,2011,2094,4001,209
2012-09-041,2121,2341,2121,23010,7001,230
2012-09-031,2351,2361,2181,2228,1001,222
2012-08-311,2501,2501,2251,23510,6001,235
2012-08-301,2611,2691,2611,2693,5001,269
2012-08-291,2761,2821,2731,2733,0001,273
2012-08-281,3061,3061,2721,2764,0001,276
2012-08-271,2951,3221,2951,3207,6001,320
2012-08-241,2751,3191,2741,31410,8001,314
2012-08-231,2701,2731,2621,2722,1001,272
2012-08-221,2791,2791,2651,2702,2001,270
2012-08-211,2501,2741,2371,2748,9001,274
2012-08-201,2301,2491,2291,2494,2001,249
2012-08-171,2101,2371,2081,2135,6001,213
2012-08-161,2191,2241,2001,2084,4001,208
2012-08-151,2241,2501,1681,19711,3001,197
2012-08-141,2631,2631,2281,2284001,228
2012-08-131,2501,2501,2311,2361,5001,236
2012-08-101,2741,2741,2401,2596,4001,259
2012-08-091,2671,2821,2581,2744,3001,274
2012-08-081,2741,2801,2521,2695,5001,269
2012-08-071,2601,2861,2591,2734,0001,273
2012-08-061,2681,2801,2601,2704,6001,270
2012-08-031,2351,2381,2271,2383,4001,238
2012-08-021,2271,2381,2131,2385,7001,238
2012-08-011,2201,2211,1981,2154,3001,215
2012-07-311,2341,2341,2161,22216,3001,222
2012-07-301,1991,2141,1991,2144,1001,214
2012-07-271,1901,1941,1821,1909,5001,190
2012-07-261,1561,1891,1461,16610,0001,166
2012-07-251,2321,2321,1581,1647,4001,164
2012-07-241,2201,2201,2071,2208,7001,220
2012-07-231,2301,2391,2201,2303,7001,230
2012-07-201,2701,2701,2321,23220,2001,232
2012-07-191,2201,2471,2101,2478,4001,247
2012-07-181,2001,2181,1881,2167,7001,216
2012-07-171,2001,2001,1901,2008,7001,200
2012-07-131,2021,2061,1921,1989,2001,198
2012-07-121,2451,2451,2081,2102,8001,210
2012-07-111,2501,2521,2301,2325,8001,232
2012-07-101,2601,2771,2521,25215,3001,252
2012-07-091,3101,3101,2801,2904,7001,290
2012-07-061,3171,3261,3101,31019,0001,310
2012-07-051,3251,3421,3161,32113,6001,321
2012-07-041,3451,3461,3211,32914,9001,329
2012-07-031,3301,3481,3301,3374,7001,337
2012-07-021,3181,3341,3151,3307,0001,330
2012-06-291,3341,3341,3151,32028,5001,320
2012-06-281,2921,2941,2601,2949,8001,294
2012-06-271,2541,2631,2511,2623,2001,262
2012-06-261,2631,2651,2601,2619001,261
2012-06-251,2851,2851,2631,2635,8001,263
2012-06-221,2861,2891,2701,2893,0001,289
2012-06-211,2941,2941,2871,2888,2001,288
2012-06-201,2651,2761,2641,2764,0001,276
2012-06-191,2811,2811,2601,2612,6001,261
2012-06-181,2701,2701,2571,2643,3001,264
2012-06-151,2351,2601,2351,25316,2001,253
2012-06-141,2121,2301,2121,23012,4001,230
2012-06-131,2191,2411,1991,20524,9001,205
2012-06-121,2201,2331,1851,20719,9001,207
2012-06-111,2221,2221,2011,21916,5001,219
2012-06-081,2101,2101,1811,19093,3001,190
2012-06-071,1701,1971,1601,18542,5001,185
2012-06-061,1491,1491,1321,13226,3001,132
2012-06-051,1001,1301,1001,11540,8001,115
2012-06-041,0981,1321,0951,10028,9001,100
2012-06-011,1201,1701,1201,12085,5001,120
2012-05-311,2351,2351,0681,106230,5001,106
2012-05-301,1971,2251,1881,22426,1001,224
2012-05-291,1751,2101,1671,16739,6001,167
2012-05-281,1911,1921,1641,17511,8001,175
2012-05-251,2351,2351,1901,20623,8001,206
2012-05-241,2501,2501,2201,23015,5001,230
2012-05-231,2801,2801,2491,25614,8001,256
2012-05-221,2671,2791,2631,2758,7001,275
2012-05-211,2521,2721,2521,26623,5001,266
2012-05-181,2361,2481,2301,24562,8001,245
2012-05-171,2481,2481,2201,23792,9001,237
2012-05-161,3061,3151,2621,26221,4001,262
2012-05-151,3521,3641,3301,33017,8001,330
2012-05-141,3621,3801,3551,36913,5001,369
2012-05-111,3751,3941,3691,37114,3001,371
2012-05-101,3901,3951,3781,3924,6001,392
2012-05-091,3901,4001,3791,39117,5001,391
2012-05-081,3651,3951,3651,3826,4001,382
2012-05-071,3881,3881,3521,3658,5001,365
2012-05-021,3931,4101,3811,41010,4001,410
2012-05-011,3711,3991,3661,39415,8001,394
2012-04-271,4121,4271,3911,39215,3001,392
2012-04-261,4301,4371,4031,42014,0001,420
2012-04-251,3991,4301,3991,42574,0001,425
2012-04-241,4251,4291,4111,41437,2001,414
2012-04-231,4211,4281,4151,42527,0001,425
2012-04-201,4251,4251,4111,41120,7001,411
2012-04-191,4411,4481,4001,41461,8001,414
2012-04-181,4111,4351,4101,43551,7001,435
2012-04-171,4261,4331,4141,42014,2001,420
2012-04-161,4261,4341,4231,42620,1001,426
2012-04-131,4391,4501,4251,43319,8001,433
2012-04-121,4621,4631,4201,43917,0001,439
2012-04-111,4791,4791,4231,46216,8001,462
2012-04-101,5011,5151,4871,49613,0001,496
2012-04-091,5191,5271,5011,5199,6001,519
2012-04-061,5371,5501,4801,55027,2001,550
2012-04-051,5531,5601,5381,56013,4001,560
2012-04-041,5601,5871,5381,58744,1001,587
2012-04-031,5621,5731,5411,56024,8001,560
2012-04-021,5291,5701,5281,56535,5001,565
2012-03-301,4991,5281,4901,52821,2001,528
2012-03-291,4831,4991,4661,49815,7001,498
2012-03-281,4461,4891,4461,4826,9001,482
2012-03-271,4511,4571,4461,44613,5001,446
2012-03-261,4601,4601,4431,4557,4001,455
2012-03-231,4571,4651,4481,45116,9001,451
2012-03-221,4701,4711,4611,46212,9001,462
2012-03-211,4921,4921,4701,47019,6001,470
2012-03-191,4541,4751,4541,47014,4001,470
2012-03-161,4101,4481,4101,44621,6001,446
2012-03-151,3781,4101,3701,40229,4001,402
2012-03-141,3791,3881,3661,36628,4001,366
2012-03-131,3851,3991,3601,37218,8001,372
2012-03-121,4151,4241,4031,40418,9001,404
2012-03-091,4201,4291,4131,42713,7001,427
2012-03-081,4181,4251,4011,4204,5001,420
2012-03-071,4171,4301,4011,4188,5001,418
2012-03-061,4291,4451,4211,43010,4001,430
2012-03-051,4341,4341,4111,4257,5001,425
2012-03-021,3871,4061,3871,4045,5001,404
2012-03-011,4241,4401,3861,40012,5001,400
2012-02-291,3991,4191,3901,41931,8001,419
2012-02-281,3851,3851,3761,38411,4001,384
2012-02-271,3761,3951,3761,39010,7001,390
2012-02-241,3851,3881,3711,37315,4001,373
2012-02-231,3791,3851,3661,38519,4001,385
2012-02-221,3711,3751,3471,37229,9001,372
2012-02-211,3871,3931,3741,37847,1001,378
2012-02-201,3721,3801,3421,36721,7001,367
2012-02-171,3701,3711,3411,35819,5001,358
2012-02-161,3281,3701,3281,36012,7001,360
2012-02-151,3201,3501,3201,33717,8001,337
2012-02-141,2801,3131,2801,30614,4001,306
2012-02-131,2701,2801,2701,2799,2001,279
2012-02-101,2491,2601,2491,2606,1001,260
2012-02-091,2341,2451,2271,24114,8001,241
2012-02-081,2301,2301,2131,22010,0001,220
2012-02-071,2081,2111,2051,2114,2001,211
2012-02-061,2191,2201,2061,21710,0001,217
2012-02-031,2051,2101,1951,2105,7001,210
2012-02-021,2001,2071,1921,2065,4001,206
2012-02-011,2001,2061,1881,19013,4001,190
2012-01-311,2001,2151,1981,21515,5001,215
2012-01-301,2121,2251,2071,2156,9001,215
2012-01-271,2101,2181,2071,2073,1001,207
2012-01-261,2271,2301,2031,2058,2001,205
2012-01-251,2161,2291,2121,2157,6001,215
2012-01-241,2051,2501,2021,2025,8001,202
2012-01-231,2181,2181,1981,20516,6001,205
2012-01-201,2211,2431,2161,21813,7001,218
2012-01-191,2101,2251,2041,2258,3001,225
2012-01-181,2051,2091,2001,2007,1001,200
2012-01-171,1981,2001,1921,1923,5001,192
2012-01-161,2001,2001,1921,1921,2001,192
2012-01-131,2071,2071,1901,2001,6001,200
2012-01-121,1801,1871,1781,1799,6001,179
2012-01-111,1951,1951,1781,1782,2001,178
2012-01-101,1941,1941,1801,1804,3001,180
2012-01-061,1911,1921,1851,1872,5001,187
2012-01-051,1971,1981,1911,1914,0001,191
2012-01-041,2211,2341,1961,19721,3001,197

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