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
2016-12-30	2,962	2,978	2,930	2,948	16,500	2,948
2016-12-29	2,942	2,963	2,930	2,962	9,700	2,962
2016-12-28	2,935	2,980	2,935	2,966	7,500	2,966
2016-12-27	2,902	2,963	2,902	2,935	11,000	2,935
2016-12-26	2,900	2,900	2,867	2,900	11,000	2,900
2016-12-22	2,813	2,883	2,813	2,861	10,500	2,861
2016-12-21	2,785	2,835	2,785	2,813	20,300	2,813
2016-12-20	2,780	2,798	2,773	2,781	18,100	2,781
2016-12-19	2,776	2,825	2,770	2,777	50,000	2,777
2016-12-16	2,981	2,988	2,719	2,719	34,700	2,719
2016-12-15	3,050	3,050	2,955	2,981	13,300	2,981
2016-12-14	3,045	3,090	3,045	3,055	9,100	3,055
2016-12-13	2,940	3,035	2,938	3,020	13,900	3,020
2016-12-12	3,085	3,145	3,085	3,110	18,700	3,110
2016-12-09	3,015	3,035	2,986	3,025	10,400	3,025
2016-12-08	2,954	3,085	2,954	3,010	12,700	3,010
2016-12-07	2,919	2,940	2,919	2,930	5,100	2,930
2016-12-06	2,910	2,919	2,886	2,912	6,000	2,912
2016-12-05	2,869	2,913	2,869	2,910	6,500	2,910
2016-12-02	2,873	2,886	2,870	2,876	2,500	2,876
2016-12-01	2,856	2,880	2,856	2,870	4,700	2,870
2016-11-30	2,849	2,849	2,820	2,848	5,600	2,848
2016-11-29	2,788	2,806	2,782	2,806	1,100	2,806
2016-11-28	2,811	2,811	2,771	2,788	7,800	2,788
2016-11-25	2,798	2,805	2,797	2,802	10,400	2,802
2016-11-24	2,760	2,800	2,756	2,778	5,200	2,778
2016-11-22	2,772	2,787	2,744	2,750	8,200	2,750
2016-11-21	2,779	2,780	2,760	2,772	6,500	2,772
2016-11-18	2,682	2,748	2,677	2,746	7,500	2,746
2016-11-17	2,640	2,660	2,630	2,655	19,600	2,655
2016-11-16	2,645	2,660	2,624	2,632	14,000	2,632
2016-11-15	2,675	2,682	2,559	2,626	57,200	2,626
2016-11-14	2,724	2,724	2,675	2,682	19,800	2,682
2016-11-11	2,780	2,782	2,731	2,736	6,000	2,736
2016-11-10	2,756	2,800	2,703	2,738	7,700	2,738
2016-11-09	2,812	2,847	2,618	2,700	11,200	2,700
2016-11-08	2,793	2,867	2,793	2,812	4,000	2,812
2016-11-07	2,797	2,875	2,763	2,809	18,800	2,809
2016-11-04	2,768	2,817	2,706	2,797	10,400	2,797
2016-11-02	2,845	2,845	2,800	2,818	4,000	2,818
2016-11-01	2,849	2,853	2,831	2,850	3,000	2,850
2016-10-31	2,861	2,879	2,852	2,870	11,600	2,870
2016-10-28	2,879	2,905	2,851	2,870	5,000	2,870
2016-10-27	2,860	2,870	2,851	2,868	13,600	2,868
2016-10-26	2,892	2,915	2,840	2,886	35,100	2,886
2016-10-25	2,900	2,925	2,892	2,901	12,500	2,901
2016-10-24	2,918	2,930	2,889	2,899	9,000	2,899
2016-10-21	2,895	2,904	2,865	2,895	7,900	2,895
2016-10-20	2,843	2,898	2,835	2,864	7,900	2,864
2016-10-19	2,870	2,889	2,826	2,849	25,700	2,849
2016-10-17	2,840	2,881	2,840	2,880	20,800	2,880
2016-10-13	2,770	2,819	2,770	2,819	12,500	2,819
2016-10-12	2,785	2,790	2,762	2,762	8,700	2,762
2016-10-11	2,751	2,793	2,751	2,785	10,800	2,785
2016-10-07	2,753	2,778	2,753	2,774	2,900	2,774
2016-10-06	2,761	2,770	2,737	2,749	12,800	2,749
2016-10-05	2,762	2,778	2,752	2,761	8,600	2,761
2016-10-04	2,793	2,793	2,760	2,761	12,300	2,761
2016-10-03	2,767	2,788	2,762	2,779	6,600	2,779
2016-09-30	2,749	2,783	2,720	2,740	22,300	2,740
2016-09-29	2,728	2,743	2,701	2,720	16,900	2,720
2016-09-28	2,563	2,655	2,563	2,650	19,100	2,650
2016-09-27	2,558	2,593	2,557	2,581	7,300	2,581
2016-09-26	2,548	2,596	2,548	2,579	12,800	2,579
2016-09-23	2,574	2,574	2,522	2,548	23,800	2,548
2016-09-21	2,532	2,546	2,501	2,541	12,300	2,541
2016-09-20	2,515	2,547	2,501	2,516	15,800	2,516
2016-09-16	2,470	2,572	2,465	2,532	287,700	2,532
2016-09-15	2,443	2,455	2,407	2,430	28,200	2,430
2016-09-14	2,440	2,470	2,440	2,461	21,300	2,461
2016-09-13	2,498	2,503	2,401	2,435	45,000	2,435
2016-09-12	2,494	2,546	2,453	2,510	24,200	2,510
2016-09-09	2,568	2,576	2,503	2,507	42,700	2,507
2016-09-08	2,590	2,590	2,559	2,568	18,700	2,568
2016-09-07	2,601	2,601	2,551	2,596	16,400	2,596
2016-09-06	2,630	2,641	2,601	2,601	16,900	2,601
2016-09-05	2,600	2,654	2,600	2,629	23,200	2,629
2016-09-02	2,668	2,678	2,556	2,581	20,100	2,581
2016-09-01	2,710	2,759	2,630	2,662	28,000	2,662
2016-08-31	2,656	2,720	2,656	2,717	4,400	2,717
2016-08-30	2,694	2,694	2,610	2,614	11,000	2,614
2016-08-29	2,686	2,795	2,667	2,675	13,200	2,675
2016-08-26	2,685	2,730	2,661	2,680	13,500	2,680
2016-08-25	2,798	2,798	2,725	2,725	6,800	2,725
2016-08-24	2,755	2,828	2,755	2,763	2,900	2,763
2016-08-23	2,805	2,826	2,745	2,755	18,800	2,755
2016-08-22	2,900	2,906	2,772	2,808	8,600	2,808
2016-08-19	2,905	2,950	2,900	2,931	17,000	2,931
2016-08-18	2,903	2,946	2,903	2,915	14,600	2,915
2016-08-17	2,881	2,950	2,881	2,932	27,400	2,932
2016-08-16	2,884	2,945	2,873	2,881	17,400	2,881
2016-08-15	2,870	2,895	2,845	2,884	11,900	2,884
2016-08-12	2,864	2,895	2,845	2,868	16,900	2,868
2016-08-10	2,767	2,890	2,757	2,864	18,200	2,864
2016-08-09	2,685	2,794	2,685	2,767	6,500	2,767
2016-08-08	2,671	2,733	2,671	2,685	9,600	2,685
2016-08-05	2,692	2,694	2,652	2,690	3,000	2,690
2016-08-04	2,701	2,729	2,585	2,649	19,600	2,649
2016-08-03	2,775	2,779	2,701	2,723	17,700	2,723
2016-08-02	2,743	2,797	2,730	2,797	15,400	2,797
2016-08-01	2,706	2,760	2,706	2,742	13,900	2,742
2016-07-29	2,704	2,738	2,681	2,706	12,700	2,706
2016-07-28	2,635	2,679	2,630	2,679	16,300	2,679
2016-07-27	2,608	2,685	2,596	2,669	21,000	2,669
2016-07-26	2,535	2,638	2,529	2,582	22,500	2,582
2016-07-25	2,464	2,529	2,451	2,527	11,700	2,527
2016-07-22	2,410	2,500	2,401	2,430	20,100	2,430
2016-07-21	2,366	2,439	2,366	2,439	38,300	2,439
2016-07-20	2,324	2,356	2,313	2,338	39,300	2,338
2016-07-19	2,340	2,370	2,319	2,370	29,200	2,370
2016-07-15	2,318	2,357	2,318	2,337	9,600	2,337
2016-07-14	2,301	2,364	2,301	2,334	40,200	2,334
2016-07-13	2,300	2,308	2,271	2,297	35,800	2,297
2016-07-12	2,293	2,335	2,217	2,284	40,300	2,284
2016-07-11	2,257	2,327	2,254	2,305	21,200	2,305
2016-07-08	2,260	2,260	2,207	2,243	31,300	2,243
2016-07-07	2,300	2,340	2,225	2,254	21,100	2,254
2016-07-06	2,382	2,394	2,308	2,336	10,300	2,336
2016-07-05	2,374	2,400	2,344	2,393	11,200	2,393
2016-07-04	2,368	2,396	2,318	2,376	12,000	2,376
2016-07-01	2,437	2,453	2,246	2,341	27,900	2,341
2016-06-30	2,486	2,510	2,404	2,408	28,800	2,408
2016-06-29	2,525	2,554	2,489	2,497	9,000	2,497
2016-06-28	2,481	2,532	2,437	2,505	7,200	2,505
2016-06-27	2,499	2,528	2,451	2,488	14,800	2,488
2016-06-24	2,682	2,704	2,401	2,499	32,900	2,499
2016-06-23	2,666	2,716	2,666	2,687	6,500	2,687
2016-06-22	2,680	2,700	2,663	2,683	9,400	2,683
2016-06-21	2,720	2,720	2,662	2,684	7,800	2,684
2016-06-20	2,646	2,710	2,644	2,697	8,000	2,697
2016-06-17	2,690	2,724	2,625	2,664	7,700	2,664
2016-06-16	2,718	2,759	2,658	2,687	8,200	2,687
2016-06-15	2,744	2,750	2,660	2,734	9,400	2,734
2016-06-14	2,789	2,807	2,707	2,772	12,700	2,772
2016-06-13	2,841	2,841	2,802	2,839	4,100	2,839
2016-06-10	2,817	2,850	2,817	2,850	2,700	2,850
2016-06-09	2,820	2,840	2,781	2,817	6,900	2,817
2016-06-08	2,805	2,810	2,753	2,772	6,300	2,772
2016-06-07	2,792	2,810	2,792	2,803	4,500	2,803
2016-06-06	2,829	2,829	2,793	2,802	2,900	2,802
2016-06-03	2,731	2,864	2,731	2,850	11,100	2,850
2016-06-02	2,755	2,764	2,745	2,764	7,100	2,764
2016-06-01	2,749	2,750	2,732	2,732	2,700	2,732
2016-05-31	2,745	2,770	2,740	2,751	5,600	2,751
2016-05-30	2,705	2,739	2,705	2,739	2,100	2,739
2016-05-27	2,744	2,744	2,701	2,707	2,800	2,707
2016-05-26	2,728	2,745	2,728	2,744	5,600	2,744
2016-05-25	2,613	2,750	2,613	2,680	8,500	2,680
2016-05-24	2,570	2,619	2,570	2,613	1,900	2,613
2016-05-23	2,574	2,597	2,562	2,562	7,800	2,562
2016-05-20	2,653	2,653	2,570	2,597	12,600	2,597
2016-05-19	2,621	2,672	2,609	2,640	11,800	2,640
2016-05-18	2,672	2,672	2,609	2,635	6,300	2,635
2016-05-17	2,620	2,696	2,610	2,650	8,100	2,650
2016-05-16	2,600	2,657	2,600	2,618	11,700	2,618
2016-05-13	2,705	2,741	2,672	2,673	11,700	2,673
2016-05-12	2,738	2,750	2,723	2,736	3,500	2,736
2016-05-11	2,763	2,784	2,750	2,750	8,400	2,750
2016-05-10	2,763	2,777	2,756	2,756	5,200	2,756
2016-05-09	2,770	2,788	2,759	2,763	3,300	2,763
2016-05-06	2,766	2,790	2,741	2,781	3,300	2,781
2016-05-02	2,780	2,780	2,732	2,766	6,900	2,766
2016-04-28	2,838	2,910	2,787	2,787	11,700	2,787
2016-04-27	2,860	2,882	2,841	2,865	4,600	2,865
2016-04-26	2,810	2,860	2,810	2,850	5,600	2,850
2016-04-25	2,900	2,975	2,845	2,880	54,400	2,880
2016-04-22	3,060	3,110	3,015	3,020	17,800	3,020
2016-04-21	3,120	3,120	3,045	3,050	10,400	3,050
2016-04-20	3,085	3,125	3,065	3,115	10,700	3,115
2016-04-19	3,105	3,140	3,085	3,085	5,400	3,085
2016-04-18	3,085	3,090	3,010	3,010	9,200	3,010
2016-04-15	3,075	3,185	3,075	3,125	7,900	3,125
2016-04-14	3,100	3,150	3,090	3,110	10,100	3,110
2016-04-13	3,065	3,125	3,065	3,070	7,500	3,070
2016-04-12	2,998	3,075	2,998	3,060	7,600	3,060
2016-04-11	2,965	3,020	2,965	2,998	16,100	2,998
2016-04-08	2,990	3,040	2,935	2,992	17,100	2,992
2016-04-07	2,997	3,020	2,954	3,010	16,000	3,010
2016-04-06	2,952	2,976	2,944	2,967	5,800	2,967
2016-04-05	3,040	3,040	2,845	2,946	8,100	2,946
2016-04-04	3,040	3,070	3,030	3,045	7,000	3,045
2016-04-01	3,090	3,090	3,010	3,010	4,800	3,010
2016-03-31	3,100	3,125	3,055	3,090	10,600	3,090
2016-03-30	3,060	3,100	3,040	3,050	6,100	3,050
2016-03-29	3,070	3,140	3,060	3,060	6,300	3,060
2016-03-28	3,095	3,095	3,015	3,035	5,200	3,035
2016-03-25	3,030	3,095	3,030	3,090	2,900	3,090
2016-03-24	3,060	3,125	3,020	3,025	9,100	3,025
2016-03-23	3,040	3,100	3,030	3,060	4,600	3,060
2016-03-22	3,005	3,040	2,996	3,025	4,700	3,025
2016-03-18	2,977	3,020	2,947	3,015	10,500	3,015
2016-03-17	2,951	2,978	2,945	2,945	3,600	2,945
2016-03-16	2,987	2,991	2,950	2,950	8,300	2,950
2016-03-15	2,973	2,987	2,944	2,987	8,100	2,987
2016-03-14	2,970	3,000	2,970	2,973	4,200	2,973
2016-03-11	2,908	3,000	2,908	2,960	7,300	2,960
2016-03-10	2,910	2,955	2,910	2,953	3,800	2,953
2016-03-09	2,910	2,917	2,902	2,917	6,500	2,917
2016-03-08	2,904	2,925	2,898	2,907	8,300	2,907
2016-03-07	2,935	2,965	2,900	2,904	12,900	2,904
2016-03-04	2,968	3,040	2,968	3,005	6,100	3,005
2016-03-03	3,000	3,020	2,976	2,990	7,100	2,990
2016-03-02	3,050	3,090	3,025	3,030	10,100	3,030
2016-03-01	3,050	3,050	2,980	3,020	4,800	3,020
2016-02-29	3,155	3,155	3,050	3,050	7,000	3,050
2016-02-26	3,180	3,190	3,150	3,150	5,700	3,150
2016-02-25	3,135	3,185	3,125	3,180	8,400	3,180
2016-02-24	3,085	3,175	3,085	3,145	11,100	3,145
2016-02-23	3,210	3,230	3,100	3,150	14,700	3,150
2016-02-22	3,030	3,210	3,030	3,180	15,500	3,180
2016-02-19	3,075	3,145	3,015	3,100	46,400	3,100
2016-02-18	2,992	2,992	2,967	2,978	4,200	2,978
2016-02-17	2,949	2,975	2,895	2,911	6,600	2,911
2016-02-16	2,856	2,979	2,856	2,960	8,600	2,960
2016-02-15	2,852	2,903	2,803	2,885	9,200	2,885
2016-02-12	2,835	2,879	2,767	2,825	10,400	2,825
2016-02-10	3,095	3,125	2,990	3,005	9,300	3,005
2016-02-09	3,150	3,150	3,105	3,115	16,100	3,115
2016-02-08	3,210	3,210	3,165	3,165	1,600	3,165
2016-02-05	3,200	3,220	3,155	3,220	10,400	3,220
2016-02-04	3,215	3,225	3,195	3,195	10,800	3,195
2016-02-03	3,250	3,250	3,155	3,215	8,700	3,215
2016-02-02	3,275	3,280	3,270	3,270	1,800	3,270
2016-02-01	3,320	3,325	3,275	3,275	6,000	3,275
2016-01-29	3,330	3,330	3,210	3,305	16,600	3,305
2016-01-28	3,240	3,240	3,190	3,220	3,100	3,220
2016-01-27	3,210	3,240	3,185	3,240	5,200	3,240
2016-01-26	3,160	3,185	3,150	3,175	7,600	3,175
2016-01-25	3,160	3,240	3,160	3,225	7,200	3,225
2016-01-22	3,025	3,150	3,025	3,150	4,600	3,150
2016-01-21	3,080	3,100	3,005	3,025	8,800	3,025
2016-01-20	3,050	3,095	3,040	3,085	13,200	3,085
2016-01-19	3,100	3,125	3,065	3,075	4,100	3,075
2016-01-18	3,160	3,160	3,115	3,120	5,600	3,120
2016-01-15	3,305	3,325	3,205	3,210	12,600	3,210
2016-01-14	3,325	3,335	3,225	3,305	19,600	3,305
2016-01-13	3,335	3,365	3,300	3,365	19,000	3,365
2016-01-12	3,275	3,300	3,250	3,290	16,600	3,290
2016-01-08	3,300	3,305	3,270	3,295	14,200	3,295
2016-01-07	3,390	3,400	3,365	3,370	6,200	3,370
2016-01-06	3,420	3,435	3,395	3,420	13,400	3,420
2016-01-05	3,415	3,435	3,390	3,420	10,200	3,420
2016-01-04	3,505	3,505	3,440	3,440	6,800	3,440

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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]

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]