7279 (株)ハイレックスコーポレーションの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,789	2,813	2,778	2,810	22,000	2,810
2017-12-28	2,775	2,781	2,762	2,779	14,500	2,779
2017-12-27	2,775	2,786	2,772	2,778	7,000	2,778
2017-12-26	2,736	2,795	2,736	2,793	27,900	2,793
2017-12-25	2,765	2,765	2,735	2,750	9,700	2,750
2017-12-22	2,765	2,770	2,755	2,765	17,600	2,765
2017-12-21	2,762	2,785	2,759	2,765	23,000	2,765
2017-12-20	2,770	2,782	2,763	2,780	22,700	2,780
2017-12-19	2,702	2,783	2,702	2,770	58,300	2,770
2017-12-18	2,718	2,722	2,711	2,711	15,600	2,711
2017-12-15	2,722	2,722	2,708	2,718	23,600	2,718
2017-12-14	2,703	2,723	2,703	2,722	32,100	2,722
2017-12-13	2,720	2,740	2,712	2,716	38,400	2,716
2017-12-12	2,777	2,796	2,770	2,770	25,200	2,770
2017-12-11	2,770	2,771	2,760	2,768	15,500	2,768
2017-12-08	2,774	2,779	2,760	2,765	16,300	2,765
2017-12-07	2,769	2,778	2,768	2,774	5,400	2,774
2017-12-06	2,784	2,784	2,766	2,779	7,600	2,779
2017-12-05	2,749	2,787	2,749	2,771	7,700	2,771
2017-12-04	2,796	2,796	2,753	2,777	6,300	2,777
2017-12-01	2,795	2,797	2,783	2,796	6,800	2,796
2017-11-30	2,796	2,796	2,770	2,793	5,800	2,793
2017-11-29	2,794	2,794	2,779	2,788	8,300	2,788
2017-11-28	2,783	2,783	2,767	2,767	2,900	2,767
2017-11-27	2,775	2,791	2,767	2,767	26,500	2,767
2017-11-24	2,751	2,781	2,751	2,771	2,400	2,771
2017-11-22	2,739	2,783	2,739	2,773	12,100	2,773
2017-11-21	2,753	2,753	2,729	2,749	9,100	2,749
2017-11-20	2,711	2,723	2,675	2,704	26,100	2,704
2017-11-17	2,733	2,751	2,715	2,735	27,200	2,735
2017-11-16	2,739	2,777	2,720	2,730	16,400	2,730
2017-11-15	2,752	2,776	2,728	2,738	21,900	2,738
2017-11-13	2,832	2,859	2,759	2,766	30,700	2,766
2017-11-10	2,841	2,841	2,825	2,838	9,000	2,838
2017-11-09	2,853	2,869	2,835	2,846	10,400	2,846
2017-11-08	2,865	2,876	2,850	2,850	3,300	2,850
2017-11-07	2,866	2,870	2,827	2,855	11,300	2,855
2017-11-06	2,874	2,887	2,865	2,885	6,600	2,885
2017-11-02	2,893	2,909	2,870	2,871	17,100	2,871
2017-11-01	2,899	2,928	2,897	2,918	9,200	2,918
2017-10-31	2,885	2,903	2,873	2,874	5,900	2,874
2017-10-30	2,883	2,896	2,870	2,896	1,800	2,896
2017-10-27	2,880	2,895	2,880	2,883	6,200	2,883
2017-10-26	2,910	2,917	2,861	2,895	47,700	2,895
2017-10-25	2,921	2,930	2,910	2,910	7,200	2,910
2017-10-24	2,921	2,928	2,912	2,925	5,600	2,925
2017-10-23	2,934	2,948	2,921	2,921	5,200	2,921
2017-10-20	2,921	2,947	2,914	2,938	14,000	2,938
2017-10-19	2,911	2,944	2,911	2,944	5,500	2,944
2017-10-18	2,936	2,936	2,907	2,907	3,400	2,907
2017-10-17	2,935	2,949	2,923	2,936	3,400	2,936
2017-10-16	2,935	2,947	2,902	2,935	3,900	2,935
2017-10-13	2,899	2,936	2,899	2,935	5,200	2,935
2017-10-12	2,949	2,949	2,924	2,925	3,300	2,925
2017-10-11	2,950	2,954	2,850	2,950	11,300	2,950
2017-10-10	2,951	2,961	2,947	2,950	4,600	2,950
2017-10-06	2,968	2,968	2,947	2,964	5,800	2,964
2017-10-05	2,949	2,969	2,937	2,969	6,700	2,969
2017-10-04	2,926	2,939	2,900	2,939	3,700	2,939
2017-10-03	2,948	2,950	2,919	2,934	3,800	2,934
2017-10-02	2,954	2,990	2,925	2,940	4,300	2,940
2017-09-29	2,988	2,988	2,955	2,971	12,500	2,971
2017-09-28	2,950	2,968	2,910	2,961	8,600	2,961
2017-09-27	2,950	2,950	2,924	2,941	7,400	2,941
2017-09-26	2,897	2,939	2,872	2,927	14,100	2,927
2017-09-25	2,854	2,859	2,834	2,855	8,500	2,855
2017-09-22	2,815	2,815	2,791	2,813	5,100	2,813
2017-09-21	2,774	2,790	2,774	2,788	6,800	2,788
2017-09-20	2,779	2,828	2,771	2,771	21,000	2,771
2017-09-19	2,759	2,772	2,752	2,765	9,100	2,765
2017-09-15	2,765	2,771	2,714	2,771	25,400	2,771
2017-09-14	2,773	2,788	2,753	2,782	14,200	2,782
2017-09-13	2,760	2,774	2,760	2,773	8,100	2,773
2017-09-12	2,738	2,770	2,738	2,759	9,700	2,759
2017-09-11	2,736	2,740	2,719	2,735	28,500	2,735
2017-09-08	2,771	2,774	2,752	2,773	16,800	2,773
2017-09-07	2,775	2,786	2,770	2,771	4,500	2,771
2017-09-06	2,787	2,795	2,778	2,790	5,800	2,790
2017-09-05	2,788	2,803	2,763	2,787	12,200	2,787
2017-09-04	2,770	2,869	2,751	2,800	74,400	2,800
2017-09-01	2,896	2,994	2,896	2,983	16,000	2,983
2017-08-31	2,900	2,927	2,900	2,903	11,200	2,903
2017-08-30	2,843	2,870	2,842	2,861	4,300	2,861
2017-08-29	2,842	2,859	2,829	2,847	6,400	2,847
2017-08-28	2,826	2,855	2,826	2,849	4,300	2,849
2017-08-25	2,821	2,830	2,813	2,822	4,300	2,822
2017-08-24	2,815	2,826	2,813	2,821	9,400	2,821
2017-08-23	2,825	2,825	2,815	2,815	4,800	2,815
2017-08-22	2,829	2,838	2,825	2,826	6,200	2,826
2017-08-21	2,821	2,832	2,821	2,831	3,900	2,831
2017-08-18	2,833	2,833	2,813	2,821	6,700	2,821
2017-08-17	2,841	2,848	2,833	2,835	4,100	2,835
2017-08-16	2,847	2,861	2,840	2,840	4,000	2,840
2017-08-15	2,846	2,857	2,846	2,850	1,300	2,850
2017-08-14	2,878	2,878	2,850	2,850	6,000	2,850
2017-08-10	2,890	2,899	2,875	2,886	3,900	2,886
2017-08-09	2,895	2,895	2,885	2,890	3,200	2,890
2017-08-08	2,881	2,902	2,881	2,890	4,800	2,890
2017-08-07	2,891	2,900	2,890	2,895	1,800	2,895
2017-08-04	2,890	2,903	2,890	2,890	4,300	2,890
2017-08-03	2,894	2,910	2,893	2,910	3,400	2,910
2017-08-02	2,894	2,909	2,891	2,908	1,300	2,908
2017-08-01	2,882	2,911	2,882	2,904	6,800	2,904
2017-07-31	2,923	2,932	2,882	2,882	12,000	2,882
2017-07-28	2,889	2,899	2,885	2,899	17,600	2,899
2017-07-27	2,880	2,898	2,880	2,888	12,600	2,888
2017-07-26	2,859	2,888	2,859	2,878	4,500	2,878
2017-07-25	2,848	2,872	2,848	2,854	6,900	2,854
2017-07-24	2,852	2,860	2,845	2,847	3,700	2,847
2017-07-21	2,870	2,870	2,844	2,844	11,500	2,844
2017-07-20	2,874	2,875	2,800	2,851	11,400	2,851
2017-07-19	2,875	2,875	2,866	2,870	3,500	2,870
2017-07-18	2,874	2,890	2,873	2,874	5,700	2,874
2017-07-14	2,881	2,881	2,874	2,874	1,300	2,874
2017-07-13	2,882	2,896	2,881	2,888	2,100	2,888
2017-07-12	2,878	2,905	2,875	2,880	9,900	2,880
2017-07-11	2,881	2,889	2,878	2,886	8,000	2,886
2017-07-10	2,872	2,885	2,872	2,881	6,000	2,881
2017-07-07	2,884	2,898	2,872	2,872	6,700	2,872
2017-07-06	2,899	2,900	2,881	2,881	2,100	2,881
2017-07-05	2,876	2,890	2,873	2,890	4,500	2,890
2017-07-04	2,896	2,896	2,875	2,888	3,700	2,888
2017-07-03	2,850	2,877	2,850	2,873	8,200	2,873
2017-06-30	2,850	2,859	2,845	2,852	15,300	2,852
2017-06-29	2,791	2,830	2,791	2,824	12,400	2,824
2017-06-28	2,790	2,799	2,776	2,789	7,300	2,789
2017-06-27	2,794	2,797	2,786	2,790	3,400	2,790
2017-06-26	2,797	2,799	2,775	2,788	6,000	2,788
2017-06-23	2,806	2,806	2,790	2,796	5,400	2,796
2017-06-22	2,800	2,803	2,795	2,799	5,600	2,799
2017-06-21	2,800	2,810	2,794	2,800	6,400	2,800
2017-06-20	2,790	2,796	2,780	2,795	5,400	2,795
2017-06-19	2,757	2,768	2,757	2,762	5,200	2,762
2017-06-16	2,768	2,769	2,755	2,760	2,000	2,760
2017-06-15	2,767	2,770	2,753	2,768	5,200	2,768
2017-06-14	2,774	2,777	2,770	2,776	4,300	2,776
2017-06-13	2,750	2,758	2,740	2,758	10,000	2,758
2017-06-12	2,729	2,775	2,726	2,752	6,200	2,752
2017-06-09	2,731	2,735	2,730	2,730	2,200	2,730
2017-06-08	2,734	2,738	2,714	2,735	3,500	2,735
2017-06-07	2,720	2,739	2,719	2,739	15,400	2,739
2017-06-06	2,724	2,741	2,718	2,718	7,900	2,718
2017-06-05	2,782	2,820	2,701	2,715	25,300	2,715
2017-06-02	2,850	2,859	2,840	2,840	10,400	2,840
2017-06-01	2,800	2,822	2,794	2,822	8,300	2,822
2017-05-31	2,826	2,826	2,780	2,780	13,800	2,780
2017-05-30	2,828	2,829	2,822	2,826	2,200	2,826
2017-05-29	2,844	2,844	2,833	2,841	4,400	2,841
2017-05-26	2,820	2,822	2,811	2,820	9,300	2,820
2017-05-25	2,820	2,821	2,800	2,807	6,500	2,807
2017-05-24	2,800	2,815	2,800	2,815	2,800	2,815
2017-05-23	2,784	2,794	2,782	2,794	2,600	2,794
2017-05-22	2,791	2,800	2,780	2,783	3,900	2,783
2017-05-19	2,800	2,837	2,800	2,811	4,300	2,811
2017-05-18	2,775	2,832	2,775	2,832	8,300	2,832
2017-05-17	2,806	2,831	2,806	2,825	8,100	2,825
2017-05-16	2,835	2,849	2,825	2,830	4,100	2,830
2017-05-15	2,825	2,859	2,825	2,856	6,000	2,856
2017-05-12	2,809	2,820	2,795	2,810	4,200	2,810
2017-05-11	2,800	2,805	2,763	2,804	6,600	2,804
2017-05-10	2,800	2,809	2,800	2,801	3,600	2,801
2017-05-09	2,760	2,796	2,758	2,796	12,200	2,796
2017-05-08	2,746	2,773	2,746	2,770	6,100	2,770
2017-05-02	2,735	2,736	2,730	2,736	1,400	2,736
2017-05-01	2,730	2,744	2,706	2,735	3,200	2,735
2017-04-28	2,753	2,765	2,746	2,754	4,500	2,754
2017-04-27	2,741	2,744	2,713	2,740	6,600	2,740
2017-04-26	2,729	2,749	2,704	2,741	8,500	2,741
2017-04-25	2,680	2,749	2,672	2,727	49,900	2,727
2017-04-24	2,680	2,680	2,651	2,671	6,300	2,671
2017-04-21	2,629	2,632	2,605	2,632	8,200	2,632
2017-04-20	2,592	2,593	2,579	2,584	12,700	2,584
2017-04-19	2,635	2,666	2,575	2,575	32,400	2,575
2017-04-18	2,689	2,689	2,632	2,647	12,700	2,647
2017-04-17	2,645	2,670	2,643	2,648	16,900	2,648
2017-04-14	2,645	2,645	2,622	2,639	5,100	2,639
2017-04-13	2,680	2,681	2,620	2,621	14,100	2,621
2017-04-12	2,745	2,745	2,676	2,688	15,700	2,688
2017-04-11	2,777	2,790	2,750	2,755	10,300	2,755
2017-04-10	2,788	2,788	2,742	2,754	10,400	2,754
2017-04-07	2,781	2,800	2,770	2,770	9,900	2,770
2017-04-06	2,862	2,862	2,772	2,781	7,600	2,781
2017-04-05	2,919	2,919	2,845	2,860	5,700	2,860
2017-04-04	2,980	2,980	2,888	2,895	24,600	2,895
2017-04-03	2,953	2,980	2,953	2,980	6,800	2,980
2017-03-31	2,970	2,975	2,950	2,953	16,500	2,953
2017-03-30	2,923	2,936	2,921	2,936	4,800	2,936
2017-03-29	2,895	2,928	2,871	2,923	2,800	2,923
2017-03-28	2,891	2,916	2,860	2,907	5,100	2,907
2017-03-27	2,800	2,848	2,800	2,848	8,100	2,848
2017-03-24	2,796	2,810	2,790	2,795	18,200	2,795
2017-03-23	2,820	2,840	2,794	2,794	12,000	2,794
2017-03-22	2,840	2,860	2,815	2,815	16,800	2,815
2017-03-21	2,900	2,918	2,850	2,856	16,700	2,856
2017-03-17	2,934	2,934	2,880	2,884	13,000	2,884
2017-03-16	2,950	2,950	2,913	2,915	7,600	2,915
2017-03-15	2,967	2,967	2,920	2,933	13,100	2,933
2017-03-14	3,000	3,000	2,906	2,933	17,700	2,933
2017-03-13	2,993	2,997	2,969	2,989	6,500	2,989
2017-03-10	3,005	3,010	2,964	2,965	48,600	2,965
2017-03-09	2,990	3,030	2,990	2,990	61,900	2,990
2017-03-08	2,982	3,025	2,982	2,986	30,200	2,986
2017-03-07	3,030	3,030	2,967	2,968	31,800	2,968
2017-03-06	3,020	3,080	2,990	2,990	49,800	2,990
2017-03-03	3,005	3,035	3,005	3,020	8,700	3,020
2017-03-02	2,997	2,999	2,962	2,992	4,200	2,992
2017-03-01	2,906	2,947	2,896	2,947	6,400	2,947
2017-02-28	2,963	3,025	2,887	2,887	39,700	2,887
2017-02-27	3,085	3,085	3,005	3,015	5,300	3,015
2017-02-24	3,055	3,100	3,055	3,085	8,000	3,085
2017-02-23	3,150	3,150	3,095	3,110	3,000	3,110
2017-02-22	3,145	3,160	3,140	3,155	4,800	3,155
2017-02-21	3,150	3,150	3,130	3,145	12,300	3,145
2017-02-20	3,100	3,140	3,100	3,125	9,700	3,125
2017-02-17	3,060	3,110	3,055	3,095	8,600	3,095
2017-02-16	3,055	3,060	3,030	3,050	3,700	3,050
2017-02-15	3,000	3,030	3,000	3,025	7,400	3,025
2017-02-14	2,989	2,998	2,979	2,998	3,900	2,998
2017-02-13	2,966	2,983	2,966	2,969	300	2,969
2017-02-10	2,921	2,964	2,921	2,964	3,100	2,964
2017-02-09	2,873	2,961	2,873	2,917	5,300	2,917
2017-02-08	2,915	2,927	2,915	2,923	3,500	2,923
2017-02-07	2,958	2,958	2,933	2,950	1,400	2,950
2017-02-06	2,981	2,989	2,920	2,963	7,400	2,963
2017-02-03	2,951	2,980	2,920	2,955	4,800	2,955
2017-02-02	2,954	2,954	2,940	2,951	4,300	2,951
2017-02-01	2,950	2,980	2,912	2,954	5,200	2,954
2017-01-31	2,998	2,998	2,952	2,957	15,500	2,957
2017-01-30	2,928	2,948	2,908	2,948	3,100	2,948
2017-01-27	2,884	2,919	2,884	2,902	1,800	2,902
2017-01-26	2,860	2,887	2,860	2,884	1,100	2,884
2017-01-25	2,850	2,860	2,847	2,857	3,000	2,857
2017-01-24	2,901	2,909	2,815	2,821	18,600	2,821
2017-01-23	2,927	2,932	2,885	2,885	6,600	2,885
2017-01-20	2,955	2,955	2,910	2,942	5,200	2,942
2017-01-19	2,915	2,953	2,867	2,951	7,500	2,951
2017-01-18	2,860	2,930	2,856	2,890	10,900	2,890
2017-01-17	2,960	2,960	2,916	2,916	11,800	2,916
2017-01-16	2,999	2,999	2,946	2,985	4,700	2,985
2017-01-13	2,914	2,999	2,914	2,999	9,200	2,999
2017-01-12	2,950	2,955	2,921	2,935	10,300	2,935
2017-01-11	2,950	2,955	2,946	2,950	2,500	2,950
2017-01-10	2,967	2,974	2,901	2,950	13,200	2,950
2017-01-06	2,950	2,975	2,940	2,951	18,100	2,951
2017-01-05	2,973	2,973	2,948	2,968	6,800	2,968
2017-01-04	2,933	2,973	2,933	2,948	4,100	2,948

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 [2017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 [2017年度]