7279 (株)ハイレックスコーポレーションの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,320	3,325	3,290	3,325	18,700	3,325
2014-12-29	3,250	3,315	3,250	3,315	22,000	3,315
2014-12-26	3,220	3,245	3,220	3,245	10,600	3,245
2014-12-25	3,215	3,220	3,200	3,220	13,600	3,220
2014-12-24	3,160	3,220	3,160	3,220	16,100	3,220
2014-12-22	3,150	3,150	3,125	3,150	11,900	3,150
2014-12-19	3,155	3,165	3,115	3,115	51,300	3,115
2014-12-18	3,130	3,130	3,105	3,125	20,300	3,125
2014-12-17	3,030	3,105	3,030	3,080	18,000	3,080
2014-12-16	3,100	3,105	3,055	3,080	27,600	3,080
2014-12-15	3,130	3,160	3,100	3,125	40,200	3,125
2014-12-12	3,130	3,230	3,120	3,180	44,800	3,180
2014-12-11	3,110	3,115	3,075	3,085	21,800	3,085
2014-12-10	3,120	3,150	3,115	3,115	24,000	3,115
2014-12-09	3,155	3,195	3,115	3,125	27,200	3,125
2014-12-08	3,250	3,250	3,200	3,225	17,300	3,225
2014-12-05	3,245	3,245	3,200	3,200	16,600	3,200
2014-12-04	3,220	3,265	3,220	3,250	25,500	3,250
2014-12-03	3,230	3,230	3,200	3,205	12,900	3,205
2014-12-02	3,190	3,250	3,180	3,230	39,300	3,230
2014-12-01	3,145	3,195	3,145	3,195	16,600	3,195
2014-11-28	3,170	3,185	3,100	3,115	25,800	3,115
2014-11-27	3,160	3,170	3,140	3,140	15,900	3,140
2014-11-26	3,110	3,155	3,110	3,155	19,700	3,155
2014-11-25	3,105	3,145	3,040	3,080	23,200	3,080
2014-11-21	3,100	3,100	3,060	3,095	11,100	3,095
2014-11-20	2,995	3,095	2,985	3,085	28,000	3,085
2014-11-19	2,959	2,984	2,957	2,968	14,000	2,968
2014-11-18	2,912	2,938	2,910	2,935	9,900	2,935
2014-11-17	2,960	2,966	2,891	2,910	23,600	2,910
2014-11-14	3,000	3,010	2,955	2,960	14,200	2,960
2014-11-13	3,005	3,025	3,000	3,005	13,000	3,005
2014-11-12	2,997	3,025	2,987	3,000	26,800	3,000
2014-11-11	2,979	2,987	2,933	2,965	23,300	2,965
2014-11-10	2,970	2,971	2,955	2,956	8,400	2,956
2014-11-07	2,999	2,999	2,960	2,970	10,300	2,970
2014-11-06	3,015	3,025	2,953	2,977	21,300	2,977
2014-11-05	3,000	3,015	2,986	3,000	23,400	3,000
2014-11-04	3,025	3,035	2,900	2,986	69,700	2,986
2014-10-31	2,812	2,859	2,780	2,855	47,300	2,855
2014-10-30	2,811	2,825	2,805	2,807	18,000	2,807
2014-10-29	2,810	2,826	2,800	2,825	22,000	2,825
2014-10-28	2,828	2,836	2,804	2,815	62,900	2,815
2014-10-27	2,794	2,818	2,794	2,808	23,600	2,808
2014-10-24	2,795	2,830	2,765	2,774	31,300	2,774
2014-10-23	2,760	2,760	2,754	2,760	15,100	2,760
2014-10-22	2,745	2,760	2,738	2,753	17,700	2,753
2014-10-21	2,775	2,776	2,735	2,738	25,500	2,738
2014-10-20	2,760	2,777	2,756	2,767	50,000	2,767
2014-10-17	2,806	2,806	2,691	2,698	74,200	2,698
2014-10-16	2,840	2,848	2,806	2,820	34,600	2,820
2014-10-15	2,911	2,956	2,876	2,880	32,000	2,880
2014-10-14	2,900	2,952	2,900	2,906	32,500	2,906
2014-10-10	2,980	3,010	2,951	3,010	52,700	3,010
2014-10-09	3,120	3,120	3,025	3,050	36,600	3,050
2014-10-08	3,100	3,150	3,085	3,140	27,200	3,140
2014-10-07	3,160	3,170	3,140	3,155	12,400	3,155
2014-10-06	3,145	3,170	3,130	3,160	30,600	3,160
2014-10-03	3,070	3,135	3,070	3,105	25,900	3,105
2014-10-02	3,155	3,195	3,130	3,140	42,700	3,140
2014-10-01	3,250	3,250	3,200	3,215	28,400	3,215
2014-09-30	3,150	3,255	3,140	3,250	38,200	3,250
2014-09-29	3,150	3,185	3,130	3,185	19,400	3,185
2014-09-26	3,155	3,155	3,125	3,135	24,500	3,135
2014-09-25	3,185	3,200	3,150	3,175	28,600	3,175
2014-09-24	3,120	3,170	3,090	3,170	36,200	3,170
2014-09-22	3,080	3,140	3,060	3,125	26,100	3,125
2014-09-19	3,030	3,080	3,020	3,080	42,800	3,080
2014-09-18	3,030	3,065	3,020	3,060	22,700	3,060
2014-09-17	3,010	3,040	3,000	3,000	23,800	3,000
2014-09-16	3,055	3,085	3,015	3,020	59,700	3,020
2014-09-12	2,924	2,960	2,905	2,945	33,600	2,945
2014-09-11	2,887	2,937	2,885	2,888	20,900	2,888
2014-09-10	2,843	2,950	2,836	2,887	39,400	2,887
2014-09-09	2,840	2,856	2,840	2,849	30,200	2,849
2014-09-08	2,865	2,884	2,821	2,843	45,200	2,843
2014-09-05	2,880	2,929	2,880	2,924	21,100	2,924
2014-09-04	2,899	2,899	2,884	2,891	7,600	2,891
2014-09-03	2,893	2,900	2,875	2,876	15,800	2,876
2014-09-02	2,842	2,897	2,842	2,875	21,600	2,875
2014-09-01	2,792	2,838	2,790	2,830	14,400	2,830
2014-08-29	2,785	2,791	2,768	2,791	9,300	2,791
2014-08-28	2,795	2,795	2,780	2,785	14,600	2,785
2014-08-27	2,802	2,802	2,775	2,785	8,600	2,785
2014-08-26	2,801	2,810	2,791	2,802	7,700	2,802
2014-08-25	2,798	2,800	2,783	2,796	9,200	2,796
2014-08-22	2,770	2,788	2,770	2,776	3,600	2,776
2014-08-21	2,774	2,780	2,757	2,768	14,000	2,768
2014-08-20	2,773	2,780	2,765	2,774	8,200	2,774
2014-08-19	2,778	2,782	2,760	2,772	9,800	2,772
2014-08-18	2,778	2,778	2,752	2,752	6,400	2,752
2014-08-15	2,748	2,760	2,748	2,760	5,800	2,760
2014-08-14	2,740	2,775	2,731	2,742	2,900	2,742
2014-08-13	2,730	2,757	2,730	2,750	5,500	2,750
2014-08-12	2,724	2,733	2,720	2,726	9,000	2,726
2014-08-11	2,714	2,729	2,706	2,724	20,100	2,724
2014-08-08	2,741	2,742	2,700	2,710	9,200	2,710
2014-08-07	2,770	2,770	2,651	2,755	27,800	2,755
2014-08-06	2,827	2,827	2,786	2,805	11,300	2,805
2014-08-05	2,860	2,860	2,828	2,828	6,000	2,828
2014-08-04	2,840	2,863	2,835	2,863	19,100	2,863
2014-08-01	2,830	2,839	2,816	2,836	8,100	2,836
2014-07-31	2,841	2,848	2,826	2,839	21,800	2,839
2014-07-30	2,811	2,835	2,797	2,835	29,100	2,835
2014-07-29	2,800	2,805	2,800	2,800	14,500	2,800
2014-07-28	2,806	2,839	2,793	2,800	18,600	2,800
2014-07-25	2,770	2,800	2,770	2,800	14,000	2,800
2014-07-24	2,769	2,780	2,745	2,765	14,300	2,765
2014-07-23	2,747	2,755	2,746	2,750	4,000	2,750
2014-07-22	2,745	2,745	2,736	2,740	6,300	2,740
2014-07-18	2,751	2,753	2,724	2,753	15,900	2,753
2014-07-17	2,780	2,781	2,762	2,770	15,400	2,770
2014-07-16	2,789	2,789	2,775	2,780	7,800	2,780
2014-07-15	2,795	2,806	2,760	2,791	11,600	2,791
2014-07-14	2,755	2,796	2,753	2,793	19,000	2,793
2014-07-11	2,762	2,776	2,750	2,759	26,500	2,759
2014-07-10	2,811	2,821	2,795	2,795	8,100	2,795
2014-07-09	2,820	2,835	2,804	2,821	15,200	2,821
2014-07-08	2,830	2,835	2,810	2,832	24,000	2,832
2014-07-07	2,855	2,857	2,830	2,835	17,200	2,835
2014-07-04	2,846	2,859	2,840	2,847	16,900	2,847
2014-07-03	2,865	2,865	2,826	2,849	11,100	2,849
2014-07-02	2,839	2,865	2,839	2,865	22,300	2,865
2014-07-01	2,786	2,839	2,786	2,830	30,400	2,830
2014-06-30	2,770	2,798	2,759	2,798	39,600	2,798
2014-06-27	2,750	2,764	2,750	2,761	34,100	2,761
2014-06-26	2,724	2,747	2,720	2,741	11,400	2,741
2014-06-25	2,681	2,727	2,681	2,724	23,300	2,724
2014-06-24	2,732	2,741	2,671	2,689	57,800	2,689
2014-06-23	2,751	2,785	2,732	2,772	39,100	2,772
2014-06-20	2,743	2,766	2,721	2,724	38,300	2,724
2014-06-19	2,772	2,772	2,751	2,757	14,700	2,757
2014-06-18	2,735	2,767	2,735	2,765	31,400	2,765
2014-06-17	2,710	2,744	2,704	2,725	42,700	2,725
2014-06-16	2,678	2,725	2,675	2,702	61,900	2,702
2014-06-13	2,665	2,680	2,665	2,667	32,300	2,667
2014-06-12	2,710	2,710	2,667	2,669	56,300	2,669
2014-06-11	2,728	2,735	2,705	2,720	27,800	2,720
2014-06-10	2,764	2,764	2,707	2,717	48,200	2,717
2014-06-09	2,798	2,810	2,712	2,745	182,100	2,745
2014-06-06	2,674	2,674	2,616	2,648	44,500	2,648
2014-06-05	2,643	2,698	2,632	2,649	50,400	2,649
2014-06-04	2,631	2,639	2,614	2,620	18,500	2,620
2014-06-03	2,590	2,644	2,570	2,631	81,800	2,631
2014-06-02	2,483	2,564	2,483	2,556	23,800	2,556
2014-05-30	2,468	2,499	2,466	2,483	37,900	2,483
2014-05-29	2,470	2,485	2,457	2,465	7,400	2,465
2014-05-28	2,450	2,499	2,446	2,471	22,700	2,471
2014-05-27	2,442	2,471	2,442	2,450	7,900	2,450
2014-05-26	2,447	2,450	2,438	2,450	14,300	2,450
2014-05-23	2,434	2,434	2,414	2,434	6,200	2,434
2014-05-22	2,382	2,400	2,370	2,400	11,000	2,400
2014-05-21	2,387	2,387	2,371	2,380	6,100	2,380
2014-05-20	2,430	2,430	2,400	2,414	9,000	2,414
2014-05-19	2,451	2,452	2,416	2,436	8,100	2,436
2014-05-16	2,450	2,450	2,412	2,445	9,000	2,445
2014-05-15	2,471	2,480	2,455	2,463	8,700	2,463
2014-05-14	2,479	2,480	2,460	2,479	8,200	2,479
2014-05-13	2,460	2,492	2,445	2,462	27,900	2,462
2014-05-12	2,505	2,505	2,486	2,496	9,800	2,496
2014-05-09	2,497	2,527	2,497	2,503	12,400	2,503
2014-05-08	2,500	2,528	2,492	2,492	15,500	2,492
2014-05-07	2,524	2,524	2,488	2,488	4,900	2,488
2014-05-02	2,530	2,535	2,514	2,524	5,900	2,524
2014-05-01	2,476	2,537	2,476	2,524	12,400	2,524
2014-04-30	2,550	2,553	2,523	2,526	15,800	2,526
2014-04-28	2,555	2,560	2,524	2,551	6,400	2,551
2014-04-25	2,540	2,568	2,540	2,555	5,300	2,555
2014-04-24	2,549	2,593	2,543	2,560	48,900	2,560
2014-04-23	2,520	2,550	2,511	2,549	17,200	2,549
2014-04-22	2,535	2,536	2,502	2,508	6,400	2,508
2014-04-21	2,574	2,574	2,510	2,533	13,200	2,533
2014-04-18	2,546	2,573	2,527	2,573	6,900	2,573
2014-04-17	2,501	2,530	2,493	2,528	16,900	2,528
2014-04-16	2,492	2,515	2,475	2,501	31,600	2,501
2014-04-15	2,500	2,522	2,456	2,459	7,300	2,459
2014-04-14	2,460	2,521	2,456	2,490	12,800	2,490
2014-04-11	2,417	2,462	2,406	2,450	12,200	2,450
2014-04-10	2,502	2,523	2,465	2,479	15,500	2,479
2014-04-09	2,524	2,538	2,459	2,472	21,200	2,472
2014-04-08	2,626	2,627	2,551	2,569	18,700	2,569
2014-04-07	2,692	2,692	2,636	2,636	15,300	2,636
2014-04-04	2,678	2,692	2,676	2,692	13,100	2,692
2014-04-03	2,650	2,676	2,650	2,672	23,700	2,672
2014-04-02	2,677	2,677	2,630	2,648	35,900	2,648
2014-04-01	2,648	2,708	2,646	2,677	41,100	2,677
2014-03-31	2,600	2,642	2,599	2,616	18,900	2,616
2014-03-28	2,624	2,633	2,611	2,618	17,500	2,618
2014-03-27	2,596	2,637	2,562	2,624	33,300	2,624
2014-03-26	2,605	2,620	2,587	2,595	38,300	2,595
2014-03-25	2,570	2,640	2,569	2,635	54,800	2,635
2014-03-24	2,573	2,595	2,531	2,567	53,900	2,567
2014-03-20	2,574	2,574	2,493	2,560	220,800	2,560
2014-03-19	2,514	2,593	2,506	2,593	40,500	2,593
2014-03-18	2,493	2,541	2,470	2,524	42,200	2,524
2014-03-17	2,490	2,490	2,446	2,463	28,500	2,463
2014-03-14	2,520	2,526	2,483	2,496	34,900	2,496
2014-03-13	2,505	2,509	2,493	2,502	8,800	2,502
2014-03-12	2,521	2,526	2,492	2,499	40,400	2,499
2014-03-11	2,542	2,555	2,510	2,551	18,100	2,551
2014-03-10	2,577	2,593	2,543	2,549	65,600	2,549
2014-03-07	2,471	2,489	2,455	2,477	21,700	2,477
2014-03-06	2,442	2,480	2,442	2,463	31,500	2,463
2014-03-05	2,403	2,456	2,403	2,442	13,600	2,442
2014-03-04	2,390	2,425	2,383	2,387	14,500	2,387
2014-03-03	2,384	2,420	2,365	2,419	11,800	2,419
2014-02-28	2,413	2,433	2,400	2,404	12,700	2,404
2014-02-27	2,432	2,445	2,418	2,441	14,000	2,441
2014-02-26	2,441	2,452	2,428	2,434	12,600	2,434
2014-02-25	2,480	2,489	2,479	2,484	5,400	2,484
2014-02-24	2,460	2,521	2,460	2,484	35,400	2,484
2014-02-21	2,459	2,483	2,425	2,456	26,100	2,456
2014-02-20	2,409	2,413	2,380	2,392	21,800	2,392
2014-02-19	2,399	2,440	2,398	2,440	6,500	2,440
2014-02-18	2,365	2,427	2,365	2,420	6,500	2,420
2014-02-17	2,357	2,364	2,320	2,341	15,400	2,341
2014-02-14	2,450	2,450	2,345	2,357	37,100	2,357
2014-02-13	2,464	2,480	2,452	2,457	5,400	2,457
2014-02-12	2,477	2,488	2,460	2,483	4,900	2,483
2014-02-10	2,420	2,444	2,420	2,443	2,400	2,443
2014-02-07	2,434	2,440	2,395	2,415	10,300	2,415
2014-02-06	2,419	2,419	2,376	2,383	10,900	2,383
2014-02-05	2,380	2,418	2,350	2,404	25,800	2,404
2014-02-04	2,328	2,426	2,302	2,375	60,400	2,375
2014-02-03	2,398	2,415	2,345	2,378	23,800	2,378
2014-01-31	2,520	2,520	2,416	2,444	15,300	2,444
2014-01-30	2,545	2,545	2,451	2,470	19,500	2,470
2014-01-29	2,550	2,615	2,499	2,556	57,300	2,556
2014-01-28	2,404	2,700	2,404	2,700	27,600	2,700
2014-01-27	2,445	2,465	2,418	2,418	19,600	2,418
2014-01-24	2,508	2,526	2,492	2,516	14,500	2,516
2014-01-23	2,550	2,560	2,537	2,555	20,000	2,555
2014-01-22	2,550	2,567	2,525	2,550	24,800	2,550
2014-01-21	2,535	2,559	2,535	2,559	22,700	2,559
2014-01-20	2,506	2,535	2,506	2,535	19,000	2,535
2014-01-17	2,518	2,521	2,502	2,515	14,700	2,515
2014-01-16	2,535	2,535	2,510	2,521	38,200	2,521
2014-01-15	2,506	2,530	2,506	2,524	10,000	2,524
2014-01-14	2,421	2,527	2,401	2,502	23,800	2,502
2014-01-10	2,569	2,569	2,544	2,560	16,400	2,560
2014-01-09	2,553	2,575	2,551	2,569	12,100	2,569
2014-01-08	2,501	2,549	2,501	2,549	19,200	2,549
2014-01-07	2,470	2,498	2,455	2,498	18,100	2,498
2014-01-06	2,437	2,477	2,415	2,454	26,500	2,454

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 [2014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 [2014年度]