7279 (株)ハイレックスコーポレーションの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,405	2,486	2,405	2,465	34,000	2,465
2013-12-27	2,380	2,381	2,361	2,378	13,100	2,378
2013-12-26	2,316	2,377	2,316	2,366	24,600	2,366
2013-12-25	2,301	2,320	2,301	2,313	57,300	2,313
2013-12-24	2,350	2,350	2,300	2,311	72,900	2,311
2013-12-20	2,336	2,390	2,301	2,360	67,700	2,360
2013-12-19	2,308	2,353	2,301	2,340	109,500	2,340
2013-12-18	2,304	2,304	2,276	2,287	47,700	2,287
2013-12-17	2,280	2,300	2,275	2,300	78,200	2,300
2013-12-16	2,277	2,284	2,245	2,263	75,500	2,263
2013-12-13	2,297	2,300	2,282	2,300	24,500	2,300
2013-12-12	2,300	2,300	2,280	2,298	23,700	2,298
2013-12-11	2,295	2,300	2,290	2,300	16,900	2,300
2013-12-10	2,290	2,298	2,280	2,298	14,500	2,298
2013-12-09	2,277	2,300	2,277	2,300	35,300	2,300
2013-12-06	2,238	2,273	2,237	2,260	13,400	2,260
2013-12-05	2,270	2,274	2,240	2,240	23,200	2,240
2013-12-04	2,290	2,291	2,275	2,280	22,700	2,280
2013-12-03	2,284	2,299	2,275	2,293	23,300	2,293
2013-12-02	2,267	2,272	2,240	2,272	31,100	2,272
2013-11-29	2,240	2,248	2,222	2,238	26,000	2,238
2013-11-28	2,235	2,240	2,225	2,237	22,900	2,237
2013-11-27	2,223	2,223	2,201	2,201	9,900	2,201
2013-11-26	2,243	2,249	2,195	2,214	33,200	2,214
2013-11-25	2,221	2,250	2,200	2,235	38,600	2,235
2013-11-22	2,181	2,214	2,181	2,191	29,500	2,191
2013-11-21	2,152	2,185	2,152	2,181	24,200	2,181
2013-11-20	2,142	2,188	2,142	2,179	41,700	2,179
2013-11-19	2,140	2,149	2,138	2,140	18,500	2,140
2013-11-18	2,160	2,164	2,130	2,140	18,700	2,140
2013-11-15	2,168	2,168	2,144	2,144	15,300	2,144
2013-11-14	2,144	2,154	2,133	2,139	11,800	2,139
2013-11-13	2,138	2,160	2,138	2,143	15,400	2,143
2013-11-12	2,085	2,150	2,076	2,138	23,300	2,138
2013-11-11	2,120	2,120	2,083	2,085	9,400	2,085
2013-11-08	2,090	2,109	2,062	2,100	10,400	2,100
2013-11-07	2,131	2,142	2,110	2,115	17,900	2,115
2013-11-06	2,151	2,162	2,142	2,142	21,200	2,142
2013-11-05	2,183	2,183	2,150	2,178	20,300	2,178
2013-11-01	2,137	2,138	2,105	2,138	19,400	2,138
2013-10-31	2,105	2,142	2,102	2,116	14,200	2,116
2013-10-30	2,132	2,145	2,110	2,120	15,400	2,120
2013-10-29	2,152	2,161	2,130	2,156	10,000	2,156
2013-10-28	2,206	2,206	2,164	2,187	40,100	2,187
2013-10-25	2,166	2,171	2,164	2,164	17,100	2,164
2013-10-24	2,165	2,179	2,161	2,179	15,600	2,179
2013-10-23	2,180	2,210	2,153	2,173	24,500	2,173
2013-10-22	2,192	2,195	2,176	2,183	9,200	2,183
2013-10-21	2,144	2,184	2,143	2,176	22,800	2,176
2013-10-18	2,147	2,150	2,137	2,144	21,900	2,144
2013-10-17	2,130	2,147	2,113	2,147	34,400	2,147
2013-10-16	2,101	2,121	2,099	2,108	20,100	2,108
2013-10-15	2,182	2,189	2,140	2,140	18,300	2,140
2013-10-11	2,182	2,195	2,154	2,174	15,000	2,174
2013-10-10	2,160	2,172	2,150	2,150	16,800	2,150
2013-10-09	2,100	2,185	2,068	2,134	13,200	2,134
2013-10-08	2,076	2,121	2,062	2,111	11,400	2,111
2013-10-07	2,203	2,203	2,126	2,126	19,500	2,126
2013-10-04	2,202	2,223	2,186	2,203	16,200	2,203
2013-10-03	2,200	2,228	2,199	2,228	32,000	2,228
2013-10-02	2,196	2,228	2,170	2,214	54,700	2,214
2013-10-01	2,153	2,228	2,153	2,193	31,100	2,193
2013-09-30	2,167	2,167	2,142	2,153	10,000	2,153
2013-09-27	2,155	2,190	2,153	2,167	19,000	2,167
2013-09-26	2,134	2,151	2,114	2,150	16,900	2,150
2013-09-25	2,110	2,146	2,109	2,134	7,900	2,134
2013-09-24	2,107	2,125	2,107	2,125	9,800	2,125
2013-09-20	2,095	2,146	2,091	2,135	34,500	2,135
2013-09-19	2,095	2,100	2,088	2,089	21,200	2,089
2013-09-18	2,080	2,096	2,071	2,096	12,700	2,096
2013-09-17	2,084	2,098	2,084	2,087	8,600	2,087
2013-09-13	2,050	2,100	2,050	2,095	12,500	2,095
2013-09-12	2,098	2,098	2,081	2,081	6,400	2,081
2013-09-11	2,099	2,100	2,088	2,099	9,800	2,099
2013-09-10	2,069	2,100	2,069	2,100	25,100	2,100
2013-09-09	2,070	2,075	2,029	2,075	31,800	2,075
2013-09-06	2,061	2,073	2,043	2,045	19,200	2,045
2013-09-05	2,050	2,078	2,044	2,056	17,100	2,056
2013-09-04	2,031	2,050	2,019	2,050	11,600	2,050
2013-09-03	2,039	2,039	2,010	2,025	12,700	2,025
2013-09-02	1,991	2,032	1,991	2,011	11,000	2,011
2013-08-30	2,035	2,046	1,999	2,003	12,300	2,003
2013-08-29	2,015	2,050	2,000	2,050	15,500	2,050
2013-08-28	1,975	1,988	1,957	1,988	14,700	1,988
2013-08-27	1,997	2,014	1,985	1,989	4,900	1,989
2013-08-26	2,014	2,035	1,993	1,993	8,600	1,993
2013-08-23	2,005	2,010	1,987	2,007	8,600	2,007
2013-08-22	1,953	2,007	1,951	2,000	15,600	2,000
2013-08-21	1,978	1,984	1,960	1,980	15,600	1,980
2013-08-20	1,998	1,998	1,970	1,978	11,000	1,978
2013-08-19	2,010	2,010	1,974	1,985	12,200	1,985
2013-08-16	2,002	2,003	1,977	2,002	4,700	2,002
2013-08-15	1,990	2,019	1,977	2,006	8,900	2,006
2013-08-14	2,035	2,035	1,976	2,019	13,300	2,019
2013-08-13	1,961	1,968	1,936	1,959	16,000	1,959
2013-08-12	1,987	1,988	1,960	1,960	10,100	1,960
2013-08-09	1,983	1,989	1,970	1,980	5,300	1,980
2013-08-08	2,028	2,028	1,990	2,000	7,200	2,000
2013-08-07	2,040	2,046	2,013	2,029	7,200	2,029
2013-08-06	2,066	2,066	2,034	2,062	7,300	2,062
2013-08-05	2,044	2,052	2,039	2,052	10,800	2,052
2013-08-02	2,041	2,049	2,025	2,037	17,600	2,037
2013-08-01	1,999	2,035	1,965	2,035	18,700	2,035
2013-07-31	1,990	1,994	1,960	1,978	15,600	1,978
2013-07-30	1,955	1,979	1,952	1,978	11,700	1,978
2013-07-29	1,991	1,991	1,945	1,954	21,000	1,954
2013-07-26	2,070	2,073	2,027	2,027	14,400	2,027
2013-07-25	2,045	2,080	2,045	2,080	21,300	2,080
2013-07-24	2,037	2,040	2,027	2,040	12,600	2,040
2013-07-23	2,020	2,035	2,019	2,030	8,100	2,030
2013-07-22	2,028	2,030	2,010	2,030	21,100	2,030
2013-07-19	2,036	2,036	2,010	2,025	38,600	2,025
2013-07-18	2,020	2,038	2,011	2,038	27,700	2,038
2013-07-17	2,010	2,017	1,995	2,017	26,100	2,017
2013-07-16	1,990	2,028	1,981	2,016	26,200	2,016
2013-07-12	1,978	1,978	1,960	1,970	11,000	1,970
2013-07-11	1,950	1,967	1,939	1,950	9,200	1,950
2013-07-10	1,984	1,984	1,952	1,963	15,000	1,963
2013-07-09	1,977	1,977	1,954	1,966	20,400	1,966
2013-07-08	2,000	2,000	1,952	1,966	18,100	1,966
2013-07-05	1,936	1,960	1,911	1,939	20,500	1,939
2013-07-04	1,965	1,965	1,918	1,932	32,800	1,932
2013-07-03	2,022	2,023	1,960	1,974	97,100	1,974
2013-07-02	1,960	2,050	1,955	2,045	113,000	2,045
2013-07-01	1,960	1,960	1,915	1,932	30,000	1,932
2013-06-28	1,961	1,961	1,925	1,940	24,600	1,940
2013-06-27	1,908	1,922	1,881	1,922	14,200	1,922
2013-06-26	1,960	1,961	1,873	1,908	17,100	1,908
2013-06-25	1,991	1,997	1,915	1,950	18,800	1,950
2013-06-24	1,992	2,021	1,991	2,006	10,600	2,006
2013-06-21	1,988	2,017	1,977	1,991	16,300	1,991
2013-06-20	1,977	2,028	1,962	2,028	20,300	2,028
2013-06-19	1,920	1,979	1,920	1,972	23,400	1,972
2013-06-18	1,899	1,941	1,888	1,920	12,500	1,920
2013-06-17	1,831	1,879	1,831	1,872	24,400	1,872
2013-06-14	1,870	1,894	1,860	1,860	17,800	1,860
2013-06-13	1,872	1,876	1,850	1,861	38,100	1,861
2013-06-12	1,902	1,905	1,827	1,902	44,700	1,902
2013-06-11	1,961	1,961	1,916	1,941	75,300	1,941
2013-06-10	2,040	2,067	1,960	1,994	66,600	1,994
2013-06-07	1,951	1,990	1,901	1,950	53,400	1,950
2013-06-06	2,050	2,086	1,975	2,030	36,100	2,030
2013-06-05	2,100	2,100	2,085	2,090	33,800	2,090
2013-06-04	2,105	2,106	2,028	2,099	42,100	2,099
2013-06-03	2,100	2,133	2,085	2,130	41,500	2,130
2013-05-31	2,149	2,149	2,105	2,135	34,800	2,135
2013-05-30	2,125	2,129	2,082	2,100	24,500	2,100
2013-05-29	2,091	2,170	2,091	2,169	18,100	2,169
2013-05-28	2,081	2,130	2,080	2,081	29,600	2,081
2013-05-27	2,144	2,177	2,075	2,129	37,100	2,129
2013-05-24	2,180	2,200	2,128	2,184	33,400	2,184
2013-05-23	2,284	2,289	2,135	2,180	31,200	2,180
2013-05-22	2,289	2,320	2,286	2,291	29,000	2,291
2013-05-21	2,300	2,329	2,282	2,311	72,800	2,311
2013-05-20	2,151	2,238	2,142	2,233	69,600	2,233
2013-05-17	2,050	2,138	2,045	2,119	26,800	2,119
2013-05-16	2,125	2,125	1,970	2,042	54,900	2,042
2013-05-15	2,160	2,187	2,110	2,112	33,300	2,112
2013-05-14	2,139	2,189	2,133	2,139	28,500	2,139
2013-05-13	2,100	2,145	2,100	2,145	63,500	2,145
2013-05-10	2,090	2,100	2,084	2,093	27,700	2,093
2013-05-09	2,090	2,094	2,070	2,078	23,200	2,078
2013-05-08	2,068	2,090	2,060	2,090	32,200	2,090
2013-05-07	2,074	2,081	2,060	2,068	18,100	2,068
2013-05-02	2,050	2,074	2,015	2,039	16,900	2,039
2013-05-01	2,090	2,100	2,040	2,046	16,100	2,046
2013-04-30	2,010	2,090	2,010	2,090	21,900	2,090
2013-04-26	2,010	2,013	1,995	2,010	34,000	2,010
2013-04-25	1,991	2,014	1,991	1,997	19,400	1,997
2013-04-24	2,000	2,012	1,990	1,991	53,000	1,991
2013-04-23	1,990	1,995	1,981	1,993	26,200	1,993
2013-04-22	1,975	1,994	1,975	1,986	10,400	1,986
2013-04-19	1,984	1,984	1,935	1,969	16,000	1,969
2013-04-18	1,969	1,984	1,951	1,984	12,600	1,984
2013-04-17	1,935	1,980	1,935	1,975	10,500	1,975
2013-04-16	1,880	1,923	1,861	1,920	19,500	1,920
2013-04-15	1,931	1,942	1,915	1,917	15,500	1,917
2013-04-12	1,958	1,970	1,941	1,952	12,200	1,952
2013-04-11	1,980	2,014	1,953	1,959	20,000	1,959
2013-04-10	1,951	1,980	1,942	1,980	24,800	1,980
2013-04-09	1,925	1,977	1,921	1,964	32,300	1,964
2013-04-08	1,890	1,924	1,885	1,902	35,200	1,902
2013-04-05	1,873	1,924	1,820	1,854	46,200	1,854
2013-04-04	1,769	1,800	1,738	1,800	33,800	1,800
2013-04-03	1,803	1,803	1,780	1,788	23,300	1,788
2013-04-02	1,756	1,845	1,735	1,803	47,000	1,803
2013-04-01	1,845	1,861	1,773	1,810	36,500	1,810
2013-03-29	1,910	1,910	1,854	1,855	43,500	1,855
2013-03-28	1,895	1,919	1,890	1,902	26,600	1,902
2013-03-27	1,895	1,910	1,880	1,888	48,200	1,888
2013-03-26	1,899	1,908	1,886	1,907	20,400	1,907
2013-03-25	1,869	1,911	1,845	1,911	38,700	1,911
2013-03-22	1,920	1,922	1,898	1,907	35,800	1,907
2013-03-21	1,950	1,965	1,919	1,946	48,200	1,946
2013-03-19	1,955	1,972	1,942	1,968	32,000	1,968
2013-03-18	1,980	1,980	1,925	1,950	26,200	1,950
2013-03-15	1,975	1,999	1,950	1,997	29,900	1,997
2013-03-14	1,950	1,977	1,947	1,974	32,100	1,974
2013-03-13	1,950	1,994	1,928	1,989	39,800	1,989
2013-03-12	1,905	1,963	1,855	1,936	23,800	1,936
2013-03-11	1,835	1,870	1,800	1,865	78,400	1,865
2013-03-08	1,820	1,825	1,800	1,814	46,800	1,814
2013-03-07	1,840	1,850	1,802	1,809	42,300	1,809
2013-03-06	1,830	1,840	1,793	1,838	33,400	1,838
2013-03-05	1,795	1,849	1,790	1,790	36,500	1,790
2013-03-04	1,750	1,814	1,748	1,790	36,100	1,790
2013-03-01	1,737	1,764	1,706	1,732	22,300	1,732
2013-02-28	1,670	1,747	1,654	1,747	66,300	1,747
2013-02-27	1,572	1,629	1,571	1,614	40,800	1,614
2013-02-26	1,511	1,585	1,511	1,578	37,500	1,578
2013-02-25	1,523	1,536	1,515	1,536	50,100	1,536
2013-02-22	1,521	1,522	1,475	1,493	44,100	1,493
2013-02-21	1,578	1,600	1,521	1,537	60,300	1,537
2013-02-20	1,521	1,577	1,521	1,577	43,800	1,577
2013-02-19	1,505	1,525	1,501	1,520	14,100	1,520
2013-02-18	1,512	1,527	1,501	1,501	9,200	1,501
2013-02-15	1,490	1,513	1,465	1,513	28,200	1,513
2013-02-14	1,506	1,537	1,492	1,492	14,100	1,492
2013-02-13	1,564	1,575	1,511	1,512	22,600	1,512
2013-02-12	1,551	1,579	1,550	1,570	18,400	1,570
2013-02-08	1,522	1,564	1,522	1,560	36,300	1,560
2013-02-07	1,500	1,562	1,491	1,562	100,700	1,562
2013-02-06	1,480	1,490	1,468	1,485	46,900	1,485
2013-02-05	1,512	1,512	1,476	1,476	11,600	1,476
2013-02-04	1,495	1,520	1,495	1,515	16,100	1,515
2013-02-01	1,499	1,500	1,485	1,498	10,200	1,498
2013-01-31	1,494	1,499	1,483	1,499	19,500	1,499
2013-01-30	1,465	1,494	1,455	1,494	12,000	1,494
2013-01-29	1,464	1,479	1,450	1,466	6,500	1,466
2013-01-28	1,490	1,495	1,416	1,440	27,800	1,440
2013-01-25	1,492	1,498	1,472	1,480	17,500	1,480
2013-01-24	1,485	1,494	1,466	1,492	15,400	1,492
2013-01-23	1,480	1,494	1,456	1,485	10,500	1,485
2013-01-22	1,493	1,494	1,480	1,492	9,500	1,492
2013-01-21	1,498	1,498	1,480	1,486	9,400	1,486
2013-01-18	1,459	1,497	1,455	1,486	36,500	1,486
2013-01-17	1,449	1,449	1,430	1,445	14,500	1,445
2013-01-16	1,448	1,452	1,431	1,449	23,800	1,449
2013-01-15	1,430	1,455	1,428	1,448	24,200	1,448
2013-01-11	1,424	1,434	1,412	1,433	25,800	1,433
2013-01-10	1,430	1,432	1,403	1,415	15,200	1,415
2013-01-09	1,401	1,428	1,350	1,424	40,000	1,424
2013-01-08	1,429	1,442	1,421	1,429	14,800	1,429
2013-01-07	1,461	1,464	1,430	1,446	18,500	1,446
2013-01-04	1,465	1,468	1,442	1,453	15,200	1,453

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 [2013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 [2013年度]