7279 (株)ハイレックスコーポレーション の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,9622,9782,9302,94816,5002,948
2016-12-292,9422,9632,9302,9629,7002,962
2016-12-282,9352,9802,9352,9667,5002,966
2016-12-272,9022,9632,9022,93511,0002,935
2016-12-262,9002,9002,8672,90011,0002,900
2016-12-222,8132,8832,8132,86110,5002,861
2016-12-212,7852,8352,7852,81320,3002,813
2016-12-202,7802,7982,7732,78118,1002,781
2016-12-192,7762,8252,7702,77750,0002,777
2016-12-162,9812,9882,7192,71934,7002,719
2016-12-153,0503,0502,9552,98113,3002,981
2016-12-143,0453,0903,0453,0559,1003,055
2016-12-132,9403,0352,9383,02013,9003,020
2016-12-123,0853,1453,0853,11018,7003,110
2016-12-093,0153,0352,9863,02510,4003,025
2016-12-082,9543,0852,9543,01012,7003,010
2016-12-072,9192,9402,9192,9305,1002,930
2016-12-062,9102,9192,8862,9126,0002,912
2016-12-052,8692,9132,8692,9106,5002,910
2016-12-022,8732,8862,8702,8762,5002,876
2016-12-012,8562,8802,8562,8704,7002,870
2016-11-302,8492,8492,8202,8485,6002,848
2016-11-292,7882,8062,7822,8061,1002,806
2016-11-282,8112,8112,7712,7887,8002,788
2016-11-252,7982,8052,7972,80210,4002,802
2016-11-242,7602,8002,7562,7785,2002,778
2016-11-222,7722,7872,7442,7508,2002,750
2016-11-212,7792,7802,7602,7726,5002,772
2016-11-182,6822,7482,6772,7467,5002,746
2016-11-172,6402,6602,6302,65519,6002,655
2016-11-162,6452,6602,6242,63214,0002,632
2016-11-152,6752,6822,5592,62657,2002,626
2016-11-142,7242,7242,6752,68219,8002,682
2016-11-112,7802,7822,7312,7366,0002,736
2016-11-102,7562,8002,7032,7387,7002,738
2016-11-092,8122,8472,6182,70011,2002,700
2016-11-082,7932,8672,7932,8124,0002,812
2016-11-072,7972,8752,7632,80918,8002,809
2016-11-042,7682,8172,7062,79710,4002,797
2016-11-022,8452,8452,8002,8184,0002,818
2016-11-012,8492,8532,8312,8503,0002,850
2016-10-312,8612,8792,8522,87011,6002,870
2016-10-282,8792,9052,8512,8705,0002,870
2016-10-272,8602,8702,8512,86813,6002,868
2016-10-262,8922,9152,8402,88635,1002,886
2016-10-252,9002,9252,8922,90112,5002,901
2016-10-242,9182,9302,8892,8999,0002,899
2016-10-212,8952,9042,8652,8957,9002,895
2016-10-202,8432,8982,8352,8647,9002,864
2016-10-192,8702,8892,8262,84925,7002,849
2016-10-172,8402,8812,8402,88020,8002,880
2016-10-132,7702,8192,7702,81912,5002,819
2016-10-122,7852,7902,7622,7628,7002,762
2016-10-112,7512,7932,7512,78510,8002,785
2016-10-072,7532,7782,7532,7742,9002,774
2016-10-062,7612,7702,7372,74912,8002,749
2016-10-052,7622,7782,7522,7618,6002,761
2016-10-042,7932,7932,7602,76112,3002,761
2016-10-032,7672,7882,7622,7796,6002,779
2016-09-302,7492,7832,7202,74022,3002,740
2016-09-292,7282,7432,7012,72016,9002,720
2016-09-282,5632,6552,5632,65019,1002,650
2016-09-272,5582,5932,5572,5817,3002,581
2016-09-262,5482,5962,5482,57912,8002,579
2016-09-232,5742,5742,5222,54823,8002,548
2016-09-212,5322,5462,5012,54112,3002,541
2016-09-202,5152,5472,5012,51615,8002,516
2016-09-162,4702,5722,4652,532287,7002,532
2016-09-152,4432,4552,4072,43028,2002,430
2016-09-142,4402,4702,4402,46121,3002,461
2016-09-132,4982,5032,4012,43545,0002,435
2016-09-122,4942,5462,4532,51024,2002,510
2016-09-092,5682,5762,5032,50742,7002,507
2016-09-082,5902,5902,5592,56818,7002,568
2016-09-072,6012,6012,5512,59616,4002,596
2016-09-062,6302,6412,6012,60116,9002,601
2016-09-052,6002,6542,6002,62923,2002,629
2016-09-022,6682,6782,5562,58120,1002,581
2016-09-012,7102,7592,6302,66228,0002,662
2016-08-312,6562,7202,6562,7174,4002,717
2016-08-302,6942,6942,6102,61411,0002,614
2016-08-292,6862,7952,6672,67513,2002,675
2016-08-262,6852,7302,6612,68013,5002,680
2016-08-252,7982,7982,7252,7256,8002,725
2016-08-242,7552,8282,7552,7632,9002,763
2016-08-232,8052,8262,7452,75518,8002,755
2016-08-222,9002,9062,7722,8088,6002,808
2016-08-192,9052,9502,9002,93117,0002,931
2016-08-182,9032,9462,9032,91514,6002,915
2016-08-172,8812,9502,8812,93227,4002,932
2016-08-162,8842,9452,8732,88117,4002,881
2016-08-152,8702,8952,8452,88411,9002,884
2016-08-122,8642,8952,8452,86816,9002,868
2016-08-102,7672,8902,7572,86418,2002,864
2016-08-092,6852,7942,6852,7676,5002,767
2016-08-082,6712,7332,6712,6859,6002,685
2016-08-052,6922,6942,6522,6903,0002,690
2016-08-042,7012,7292,5852,64919,6002,649
2016-08-032,7752,7792,7012,72317,7002,723
2016-08-022,7432,7972,7302,79715,4002,797
2016-08-012,7062,7602,7062,74213,9002,742
2016-07-292,7042,7382,6812,70612,7002,706
2016-07-282,6352,6792,6302,67916,3002,679
2016-07-272,6082,6852,5962,66921,0002,669
2016-07-262,5352,6382,5292,58222,5002,582
2016-07-252,4642,5292,4512,52711,7002,527
2016-07-222,4102,5002,4012,43020,1002,430
2016-07-212,3662,4392,3662,43938,3002,439
2016-07-202,3242,3562,3132,33839,3002,338
2016-07-192,3402,3702,3192,37029,2002,370
2016-07-152,3182,3572,3182,3379,6002,337
2016-07-142,3012,3642,3012,33440,2002,334
2016-07-132,3002,3082,2712,29735,8002,297
2016-07-122,2932,3352,2172,28440,3002,284
2016-07-112,2572,3272,2542,30521,2002,305
2016-07-082,2602,2602,2072,24331,3002,243
2016-07-072,3002,3402,2252,25421,1002,254
2016-07-062,3822,3942,3082,33610,3002,336
2016-07-052,3742,4002,3442,39311,2002,393
2016-07-042,3682,3962,3182,37612,0002,376
2016-07-012,4372,4532,2462,34127,9002,341
2016-06-302,4862,5102,4042,40828,8002,408
2016-06-292,5252,5542,4892,4979,0002,497
2016-06-282,4812,5322,4372,5057,2002,505
2016-06-272,4992,5282,4512,48814,8002,488
2016-06-242,6822,7042,4012,49932,9002,499
2016-06-232,6662,7162,6662,6876,5002,687
2016-06-222,6802,7002,6632,6839,4002,683
2016-06-212,7202,7202,6622,6847,8002,684
2016-06-202,6462,7102,6442,6978,0002,697
2016-06-172,6902,7242,6252,6647,7002,664
2016-06-162,7182,7592,6582,6878,2002,687
2016-06-152,7442,7502,6602,7349,4002,734
2016-06-142,7892,8072,7072,77212,7002,772
2016-06-132,8412,8412,8022,8394,1002,839
2016-06-102,8172,8502,8172,8502,7002,850
2016-06-092,8202,8402,7812,8176,9002,817
2016-06-082,8052,8102,7532,7726,3002,772
2016-06-072,7922,8102,7922,8034,5002,803
2016-06-062,8292,8292,7932,8022,9002,802
2016-06-032,7312,8642,7312,85011,1002,850
2016-06-022,7552,7642,7452,7647,1002,764
2016-06-012,7492,7502,7322,7322,7002,732
2016-05-312,7452,7702,7402,7515,6002,751
2016-05-302,7052,7392,7052,7392,1002,739
2016-05-272,7442,7442,7012,7072,8002,707
2016-05-262,7282,7452,7282,7445,6002,744
2016-05-252,6132,7502,6132,6808,5002,680
2016-05-242,5702,6192,5702,6131,9002,613
2016-05-232,5742,5972,5622,5627,8002,562
2016-05-202,6532,6532,5702,59712,6002,597
2016-05-192,6212,6722,6092,64011,8002,640
2016-05-182,6722,6722,6092,6356,3002,635
2016-05-172,6202,6962,6102,6508,1002,650
2016-05-162,6002,6572,6002,61811,7002,618
2016-05-132,7052,7412,6722,67311,7002,673
2016-05-122,7382,7502,7232,7363,5002,736
2016-05-112,7632,7842,7502,7508,4002,750
2016-05-102,7632,7772,7562,7565,2002,756
2016-05-092,7702,7882,7592,7633,3002,763
2016-05-062,7662,7902,7412,7813,3002,781
2016-05-022,7802,7802,7322,7666,9002,766
2016-04-282,8382,9102,7872,78711,7002,787
2016-04-272,8602,8822,8412,8654,6002,865
2016-04-262,8102,8602,8102,8505,6002,850
2016-04-252,9002,9752,8452,88054,4002,880
2016-04-223,0603,1103,0153,02017,8003,020
2016-04-213,1203,1203,0453,05010,4003,050
2016-04-203,0853,1253,0653,11510,7003,115
2016-04-193,1053,1403,0853,0855,4003,085
2016-04-183,0853,0903,0103,0109,2003,010
2016-04-153,0753,1853,0753,1257,9003,125
2016-04-143,1003,1503,0903,11010,1003,110
2016-04-133,0653,1253,0653,0707,5003,070
2016-04-122,9983,0752,9983,0607,6003,060
2016-04-112,9653,0202,9652,99816,1002,998
2016-04-082,9903,0402,9352,99217,1002,992
2016-04-072,9973,0202,9543,01016,0003,010
2016-04-062,9522,9762,9442,9675,8002,967
2016-04-053,0403,0402,8452,9468,1002,946
2016-04-043,0403,0703,0303,0457,0003,045
2016-04-013,0903,0903,0103,0104,8003,010
2016-03-313,1003,1253,0553,09010,6003,090
2016-03-303,0603,1003,0403,0506,1003,050
2016-03-293,0703,1403,0603,0606,3003,060
2016-03-283,0953,0953,0153,0355,2003,035
2016-03-253,0303,0953,0303,0902,9003,090
2016-03-243,0603,1253,0203,0259,1003,025
2016-03-233,0403,1003,0303,0604,6003,060
2016-03-223,0053,0402,9963,0254,7003,025
2016-03-182,9773,0202,9473,01510,5003,015
2016-03-172,9512,9782,9452,9453,6002,945
2016-03-162,9872,9912,9502,9508,3002,950
2016-03-152,9732,9872,9442,9878,1002,987
2016-03-142,9703,0002,9702,9734,2002,973
2016-03-112,9083,0002,9082,9607,3002,960
2016-03-102,9102,9552,9102,9533,8002,953
2016-03-092,9102,9172,9022,9176,5002,917
2016-03-082,9042,9252,8982,9078,3002,907
2016-03-072,9352,9652,9002,90412,9002,904
2016-03-042,9683,0402,9683,0056,1003,005
2016-03-033,0003,0202,9762,9907,1002,990
2016-03-023,0503,0903,0253,03010,1003,030
2016-03-013,0503,0502,9803,0204,8003,020
2016-02-293,1553,1553,0503,0507,0003,050
2016-02-263,1803,1903,1503,1505,7003,150
2016-02-253,1353,1853,1253,1808,4003,180
2016-02-243,0853,1753,0853,14511,1003,145
2016-02-233,2103,2303,1003,15014,7003,150
2016-02-223,0303,2103,0303,18015,5003,180
2016-02-193,0753,1453,0153,10046,4003,100
2016-02-182,9922,9922,9672,9784,2002,978
2016-02-172,9492,9752,8952,9116,6002,911
2016-02-162,8562,9792,8562,9608,6002,960
2016-02-152,8522,9032,8032,8859,2002,885
2016-02-122,8352,8792,7672,82510,4002,825
2016-02-103,0953,1252,9903,0059,3003,005
2016-02-093,1503,1503,1053,11516,1003,115
2016-02-083,2103,2103,1653,1651,6003,165
2016-02-053,2003,2203,1553,22010,4003,220
2016-02-043,2153,2253,1953,19510,8003,195
2016-02-033,2503,2503,1553,2158,7003,215
2016-02-023,2753,2803,2703,2701,8003,270
2016-02-013,3203,3253,2753,2756,0003,275
2016-01-293,3303,3303,2103,30516,6003,305
2016-01-283,2403,2403,1903,2203,1003,220
2016-01-273,2103,2403,1853,2405,2003,240
2016-01-263,1603,1853,1503,1757,6003,175
2016-01-253,1603,2403,1603,2257,2003,225
2016-01-223,0253,1503,0253,1504,6003,150
2016-01-213,0803,1003,0053,0258,8003,025
2016-01-203,0503,0953,0403,08513,2003,085
2016-01-193,1003,1253,0653,0754,1003,075
2016-01-183,1603,1603,1153,1205,6003,120
2016-01-153,3053,3253,2053,21012,6003,210
2016-01-143,3253,3353,2253,30519,6003,305
2016-01-133,3353,3653,3003,36519,0003,365
2016-01-123,2753,3003,2503,29016,6003,290
2016-01-083,3003,3053,2703,29514,2003,295
2016-01-073,3903,4003,3653,3706,2003,370
2016-01-063,4203,4353,3953,42013,4003,420
2016-01-053,4153,4353,3903,42010,2003,420
2016-01-043,5053,5053,4403,4406,8003,440

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