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
2017-12-292,7892,8132,7782,81022,0002,810
2017-12-282,7752,7812,7622,77914,5002,779
2017-12-272,7752,7862,7722,7787,0002,778
2017-12-262,7362,7952,7362,79327,9002,793
2017-12-252,7652,7652,7352,7509,7002,750
2017-12-222,7652,7702,7552,76517,6002,765
2017-12-212,7622,7852,7592,76523,0002,765
2017-12-202,7702,7822,7632,78022,7002,780
2017-12-192,7022,7832,7022,77058,3002,770
2017-12-182,7182,7222,7112,71115,6002,711
2017-12-152,7222,7222,7082,71823,6002,718
2017-12-142,7032,7232,7032,72232,1002,722
2017-12-132,7202,7402,7122,71638,4002,716
2017-12-122,7772,7962,7702,77025,2002,770
2017-12-112,7702,7712,7602,76815,5002,768
2017-12-082,7742,7792,7602,76516,3002,765
2017-12-072,7692,7782,7682,7745,4002,774
2017-12-062,7842,7842,7662,7797,6002,779
2017-12-052,7492,7872,7492,7717,7002,771
2017-12-042,7962,7962,7532,7776,3002,777
2017-12-012,7952,7972,7832,7966,8002,796
2017-11-302,7962,7962,7702,7935,8002,793
2017-11-292,7942,7942,7792,7888,3002,788
2017-11-282,7832,7832,7672,7672,9002,767
2017-11-272,7752,7912,7672,76726,5002,767
2017-11-242,7512,7812,7512,7712,4002,771
2017-11-222,7392,7832,7392,77312,1002,773
2017-11-212,7532,7532,7292,7499,1002,749
2017-11-202,7112,7232,6752,70426,1002,704
2017-11-172,7332,7512,7152,73527,2002,735
2017-11-162,7392,7772,7202,73016,4002,730
2017-11-152,7522,7762,7282,73821,9002,738
2017-11-132,8322,8592,7592,76630,7002,766
2017-11-102,8412,8412,8252,8389,0002,838
2017-11-092,8532,8692,8352,84610,4002,846
2017-11-082,8652,8762,8502,8503,3002,850
2017-11-072,8662,8702,8272,85511,3002,855
2017-11-062,8742,8872,8652,8856,6002,885
2017-11-022,8932,9092,8702,87117,1002,871
2017-11-012,8992,9282,8972,9189,2002,918
2017-10-312,8852,9032,8732,8745,9002,874
2017-10-302,8832,8962,8702,8961,8002,896
2017-10-272,8802,8952,8802,8836,2002,883
2017-10-262,9102,9172,8612,89547,7002,895
2017-10-252,9212,9302,9102,9107,2002,910
2017-10-242,9212,9282,9122,9255,6002,925
2017-10-232,9342,9482,9212,9215,2002,921
2017-10-202,9212,9472,9142,93814,0002,938
2017-10-192,9112,9442,9112,9445,5002,944
2017-10-182,9362,9362,9072,9073,4002,907
2017-10-172,9352,9492,9232,9363,4002,936
2017-10-162,9352,9472,9022,9353,9002,935
2017-10-132,8992,9362,8992,9355,2002,935
2017-10-122,9492,9492,9242,9253,3002,925
2017-10-112,9502,9542,8502,95011,3002,950
2017-10-102,9512,9612,9472,9504,6002,950
2017-10-062,9682,9682,9472,9645,8002,964
2017-10-052,9492,9692,9372,9696,7002,969
2017-10-042,9262,9392,9002,9393,7002,939
2017-10-032,9482,9502,9192,9343,8002,934
2017-10-022,9542,9902,9252,9404,3002,940
2017-09-292,9882,9882,9552,97112,5002,971
2017-09-282,9502,9682,9102,9618,6002,961
2017-09-272,9502,9502,9242,9417,4002,941
2017-09-262,8972,9392,8722,92714,1002,927
2017-09-252,8542,8592,8342,8558,5002,855
2017-09-222,8152,8152,7912,8135,1002,813
2017-09-212,7742,7902,7742,7886,8002,788
2017-09-202,7792,8282,7712,77121,0002,771
2017-09-192,7592,7722,7522,7659,1002,765
2017-09-152,7652,7712,7142,77125,4002,771
2017-09-142,7732,7882,7532,78214,2002,782
2017-09-132,7602,7742,7602,7738,1002,773
2017-09-122,7382,7702,7382,7599,7002,759
2017-09-112,7362,7402,7192,73528,5002,735
2017-09-082,7712,7742,7522,77316,8002,773
2017-09-072,7752,7862,7702,7714,5002,771
2017-09-062,7872,7952,7782,7905,8002,790
2017-09-052,7882,8032,7632,78712,2002,787
2017-09-042,7702,8692,7512,80074,4002,800
2017-09-012,8962,9942,8962,98316,0002,983
2017-08-312,9002,9272,9002,90311,2002,903
2017-08-302,8432,8702,8422,8614,3002,861
2017-08-292,8422,8592,8292,8476,4002,847
2017-08-282,8262,8552,8262,8494,3002,849
2017-08-252,8212,8302,8132,8224,3002,822
2017-08-242,8152,8262,8132,8219,4002,821
2017-08-232,8252,8252,8152,8154,8002,815
2017-08-222,8292,8382,8252,8266,2002,826
2017-08-212,8212,8322,8212,8313,9002,831
2017-08-182,8332,8332,8132,8216,7002,821
2017-08-172,8412,8482,8332,8354,1002,835
2017-08-162,8472,8612,8402,8404,0002,840
2017-08-152,8462,8572,8462,8501,3002,850
2017-08-142,8782,8782,8502,8506,0002,850
2017-08-102,8902,8992,8752,8863,9002,886
2017-08-092,8952,8952,8852,8903,2002,890
2017-08-082,8812,9022,8812,8904,8002,890
2017-08-072,8912,9002,8902,8951,8002,895
2017-08-042,8902,9032,8902,8904,3002,890
2017-08-032,8942,9102,8932,9103,4002,910
2017-08-022,8942,9092,8912,9081,3002,908
2017-08-012,8822,9112,8822,9046,8002,904
2017-07-312,9232,9322,8822,88212,0002,882
2017-07-282,8892,8992,8852,89917,6002,899
2017-07-272,8802,8982,8802,88812,6002,888
2017-07-262,8592,8882,8592,8784,5002,878
2017-07-252,8482,8722,8482,8546,9002,854
2017-07-242,8522,8602,8452,8473,7002,847
2017-07-212,8702,8702,8442,84411,5002,844
2017-07-202,8742,8752,8002,85111,4002,851
2017-07-192,8752,8752,8662,8703,5002,870
2017-07-182,8742,8902,8732,8745,7002,874
2017-07-142,8812,8812,8742,8741,3002,874
2017-07-132,8822,8962,8812,8882,1002,888
2017-07-122,8782,9052,8752,8809,9002,880
2017-07-112,8812,8892,8782,8868,0002,886
2017-07-102,8722,8852,8722,8816,0002,881
2017-07-072,8842,8982,8722,8726,7002,872
2017-07-062,8992,9002,8812,8812,1002,881
2017-07-052,8762,8902,8732,8904,5002,890
2017-07-042,8962,8962,8752,8883,7002,888
2017-07-032,8502,8772,8502,8738,2002,873
2017-06-302,8502,8592,8452,85215,3002,852
2017-06-292,7912,8302,7912,82412,4002,824
2017-06-282,7902,7992,7762,7897,3002,789
2017-06-272,7942,7972,7862,7903,4002,790
2017-06-262,7972,7992,7752,7886,0002,788
2017-06-232,8062,8062,7902,7965,4002,796
2017-06-222,8002,8032,7952,7995,6002,799
2017-06-212,8002,8102,7942,8006,4002,800
2017-06-202,7902,7962,7802,7955,4002,795
2017-06-192,7572,7682,7572,7625,2002,762
2017-06-162,7682,7692,7552,7602,0002,760
2017-06-152,7672,7702,7532,7685,2002,768
2017-06-142,7742,7772,7702,7764,3002,776
2017-06-132,7502,7582,7402,75810,0002,758
2017-06-122,7292,7752,7262,7526,2002,752
2017-06-092,7312,7352,7302,7302,2002,730
2017-06-082,7342,7382,7142,7353,5002,735
2017-06-072,7202,7392,7192,73915,4002,739
2017-06-062,7242,7412,7182,7187,9002,718
2017-06-052,7822,8202,7012,71525,3002,715
2017-06-022,8502,8592,8402,84010,4002,840
2017-06-012,8002,8222,7942,8228,3002,822
2017-05-312,8262,8262,7802,78013,8002,780
2017-05-302,8282,8292,8222,8262,2002,826
2017-05-292,8442,8442,8332,8414,4002,841
2017-05-262,8202,8222,8112,8209,3002,820
2017-05-252,8202,8212,8002,8076,5002,807
2017-05-242,8002,8152,8002,8152,8002,815
2017-05-232,7842,7942,7822,7942,6002,794
2017-05-222,7912,8002,7802,7833,9002,783
2017-05-192,8002,8372,8002,8114,3002,811
2017-05-182,7752,8322,7752,8328,3002,832
2017-05-172,8062,8312,8062,8258,1002,825
2017-05-162,8352,8492,8252,8304,1002,830
2017-05-152,8252,8592,8252,8566,0002,856
2017-05-122,8092,8202,7952,8104,2002,810
2017-05-112,8002,8052,7632,8046,6002,804
2017-05-102,8002,8092,8002,8013,6002,801
2017-05-092,7602,7962,7582,79612,2002,796
2017-05-082,7462,7732,7462,7706,1002,770
2017-05-022,7352,7362,7302,7361,4002,736
2017-05-012,7302,7442,7062,7353,2002,735
2017-04-282,7532,7652,7462,7544,5002,754
2017-04-272,7412,7442,7132,7406,6002,740
2017-04-262,7292,7492,7042,7418,5002,741
2017-04-252,6802,7492,6722,72749,9002,727
2017-04-242,6802,6802,6512,6716,3002,671
2017-04-212,6292,6322,6052,6328,2002,632
2017-04-202,5922,5932,5792,58412,7002,584
2017-04-192,6352,6662,5752,57532,4002,575
2017-04-182,6892,6892,6322,64712,7002,647
2017-04-172,6452,6702,6432,64816,9002,648
2017-04-142,6452,6452,6222,6395,1002,639
2017-04-132,6802,6812,6202,62114,1002,621
2017-04-122,7452,7452,6762,68815,7002,688
2017-04-112,7772,7902,7502,75510,3002,755
2017-04-102,7882,7882,7422,75410,4002,754
2017-04-072,7812,8002,7702,7709,9002,770
2017-04-062,8622,8622,7722,7817,6002,781
2017-04-052,9192,9192,8452,8605,7002,860
2017-04-042,9802,9802,8882,89524,6002,895
2017-04-032,9532,9802,9532,9806,8002,980
2017-03-312,9702,9752,9502,95316,5002,953
2017-03-302,9232,9362,9212,9364,8002,936
2017-03-292,8952,9282,8712,9232,8002,923
2017-03-282,8912,9162,8602,9075,1002,907
2017-03-272,8002,8482,8002,8488,1002,848
2017-03-242,7962,8102,7902,79518,2002,795
2017-03-232,8202,8402,7942,79412,0002,794
2017-03-222,8402,8602,8152,81516,8002,815
2017-03-212,9002,9182,8502,85616,7002,856
2017-03-172,9342,9342,8802,88413,0002,884
2017-03-162,9502,9502,9132,9157,6002,915
2017-03-152,9672,9672,9202,93313,1002,933
2017-03-143,0003,0002,9062,93317,7002,933
2017-03-132,9932,9972,9692,9896,5002,989
2017-03-103,0053,0102,9642,96548,6002,965
2017-03-092,9903,0302,9902,99061,9002,990
2017-03-082,9823,0252,9822,98630,2002,986
2017-03-073,0303,0302,9672,96831,8002,968
2017-03-063,0203,0802,9902,99049,8002,990
2017-03-033,0053,0353,0053,0208,7003,020
2017-03-022,9972,9992,9622,9924,2002,992
2017-03-012,9062,9472,8962,9476,4002,947
2017-02-282,9633,0252,8872,88739,7002,887
2017-02-273,0853,0853,0053,0155,3003,015
2017-02-243,0553,1003,0553,0858,0003,085
2017-02-233,1503,1503,0953,1103,0003,110
2017-02-223,1453,1603,1403,1554,8003,155
2017-02-213,1503,1503,1303,14512,3003,145
2017-02-203,1003,1403,1003,1259,7003,125
2017-02-173,0603,1103,0553,0958,6003,095
2017-02-163,0553,0603,0303,0503,7003,050
2017-02-153,0003,0303,0003,0257,4003,025
2017-02-142,9892,9982,9792,9983,9002,998
2017-02-132,9662,9832,9662,9693002,969
2017-02-102,9212,9642,9212,9643,1002,964
2017-02-092,8732,9612,8732,9175,3002,917
2017-02-082,9152,9272,9152,9233,5002,923
2017-02-072,9582,9582,9332,9501,4002,950
2017-02-062,9812,9892,9202,9637,4002,963
2017-02-032,9512,9802,9202,9554,8002,955
2017-02-022,9542,9542,9402,9514,3002,951
2017-02-012,9502,9802,9122,9545,2002,954
2017-01-312,9982,9982,9522,95715,5002,957
2017-01-302,9282,9482,9082,9483,1002,948
2017-01-272,8842,9192,8842,9021,8002,902
2017-01-262,8602,8872,8602,8841,1002,884
2017-01-252,8502,8602,8472,8573,0002,857
2017-01-242,9012,9092,8152,82118,6002,821
2017-01-232,9272,9322,8852,8856,6002,885
2017-01-202,9552,9552,9102,9425,2002,942
2017-01-192,9152,9532,8672,9517,5002,951
2017-01-182,8602,9302,8562,89010,9002,890
2017-01-172,9602,9602,9162,91611,8002,916
2017-01-162,9992,9992,9462,9854,7002,985
2017-01-132,9142,9992,9142,9999,2002,999
2017-01-122,9502,9552,9212,93510,3002,935
2017-01-112,9502,9552,9462,9502,5002,950
2017-01-102,9672,9742,9012,95013,2002,950
2017-01-062,9502,9752,9402,95118,1002,951
2017-01-052,9732,9732,9482,9686,8002,968
2017-01-042,9332,9732,9332,9484,1002,948

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