7279 (株)ハイレックスコーポレーションの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,134	2,180	2,111	2,180	32,700	2,180
2018-12-27	1,947	2,147	1,845	2,147	34,200	2,147
2018-12-26	1,823	1,823	1,717	1,747	16,800	1,747
2018-12-25	1,754	1,831	1,752	1,783	26,700	1,783
2018-12-21	2,150	2,150	2,037	2,044	18,100	2,044
2018-12-20	2,252	2,252	2,159	2,200	15,500	2,200
2018-12-19	2,339	2,339	2,232	2,261	11,900	2,261
2018-12-18	2,345	2,367	2,301	2,350	33,400	2,350
2018-12-17	2,469	2,469	2,311	2,344	23,500	2,344
2018-12-14	2,410	2,410	2,368	2,377	11,000	2,377
2018-12-13	2,370	2,419	2,370	2,410	24,500	2,410
2018-12-12	2,368	2,378	2,345	2,368	18,200	2,368
2018-12-11	2,390	2,390	2,342	2,366	8,000	2,366
2018-12-10	2,394	2,399	2,340	2,398	6,600	2,398
2018-12-07	2,420	2,434	2,400	2,426	11,100	2,426
2018-12-06	2,426	2,439	2,391	2,420	20,700	2,420
2018-12-05	2,412	2,430	2,373	2,425	19,100	2,425
2018-12-04	2,440	2,464	2,415	2,437	25,700	2,437
2018-12-03	2,420	2,460	2,400	2,440	13,500	2,440
2018-11-30	2,460	2,460	2,413	2,420	10,100	2,420
2018-11-29	2,451	2,471	2,424	2,455	11,300	2,455
2018-11-28	2,460	2,473	2,402	2,428	5,600	2,428
2018-11-27	2,419	2,480	2,376	2,468	14,100	2,468
2018-11-26	2,439	2,447	2,411	2,419	2,500	2,419
2018-11-22	2,450	2,450	2,437	2,450	2,300	2,450
2018-11-21	2,460	2,481	2,414	2,450	11,800	2,450
2018-11-20	2,430	2,457	2,397	2,457	7,500	2,457
2018-11-19	2,392	2,431	2,392	2,431	2,100	2,431
2018-11-16	2,438	2,438	2,396	2,396	2,400	2,396
2018-11-15	2,402	2,444	2,384	2,438	7,900	2,438
2018-11-14	2,415	2,415	2,387	2,408	4,900	2,408
2018-11-13	2,415	2,463	2,351	2,413	5,800	2,413
2018-11-12	2,399	2,425	2,392	2,416	7,100	2,416
2018-11-09	2,396	2,476	2,395	2,449	4,000	2,449
2018-11-08	2,360	2,399	2,357	2,398	15,200	2,398
2018-11-07	2,373	2,374	2,327	2,360	14,500	2,360
2018-11-06	2,352	2,385	2,352	2,365	8,700	2,365
2018-11-05	2,360	2,372	2,350	2,361	21,200	2,361
2018-11-02	2,361	2,377	2,348	2,364	5,500	2,364
2018-11-01	2,369	2,427	2,334	2,362	28,200	2,362
2018-10-31	2,368	2,392	2,366	2,370	22,600	2,370
2018-10-30	2,375	2,426	2,369	2,380	21,600	2,380
2018-10-29	2,380	2,380	2,350	2,378	7,500	2,378
2018-10-26	2,435	2,435	2,347	2,358	36,700	2,358
2018-10-25	2,384	2,410	2,355	2,380	13,700	2,380
2018-10-24	2,365	2,396	2,358	2,387	9,100	2,387
2018-10-23	2,362	2,399	2,355	2,364	5,300	2,364
2018-10-22	2,366	2,367	2,350	2,363	3,900	2,363
2018-10-19	2,400	2,400	2,356	2,366	4,300	2,366
2018-10-18	2,368	2,388	2,354	2,365	7,600	2,365
2018-10-17	2,366	2,378	2,365	2,368	2,500	2,368
2018-10-16	2,353	2,383	2,353	2,359	3,500	2,359
2018-10-15	2,374	2,400	2,300	2,373	18,800	2,373
2018-10-12	2,370	2,401	2,369	2,374	5,400	2,374
2018-10-11	2,392	2,392	2,370	2,381	5,800	2,381
2018-10-10	2,408	2,408	2,390	2,393	1,300	2,393
2018-10-09	2,439	2,484	2,361	2,365	15,200	2,365
2018-10-05	2,481	2,498	2,442	2,460	22,700	2,460
2018-10-04	2,498	2,498	2,481	2,481	1,300	2,481
2018-10-03	2,483	2,514	2,483	2,497	4,000	2,497
2018-10-02	2,518	2,536	2,518	2,526	3,400	2,526
2018-10-01	2,530	2,530	2,511	2,521	11,000	2,521
2018-09-28	2,515	2,539	2,499	2,535	9,500	2,535
2018-09-27	2,491	2,500	2,474	2,499	9,100	2,499
2018-09-26	2,503	2,503	2,482	2,491	9,000	2,491
2018-09-25	2,500	2,544	2,496	2,499	20,800	2,499
2018-09-21	2,529	2,529	2,412	2,475	46,200	2,475
2018-09-20	2,342	2,443	2,342	2,429	8,000	2,429
2018-09-19	2,335	2,342	2,301	2,342	4,700	2,342
2018-09-18	2,309	2,313	2,275	2,288	12,400	2,288
2018-09-14	2,285	2,320	2,282	2,309	17,100	2,309
2018-09-13	2,300	2,314	2,281	2,281	15,500	2,281
2018-09-12	2,314	2,325	2,280	2,280	13,000	2,280
2018-09-11	2,350	2,350	2,275	2,313	12,700	2,313
2018-09-10	2,330	2,365	2,330	2,350	22,900	2,350
2018-09-07	2,455	2,484	2,445	2,455	18,100	2,455
2018-09-06	2,483	2,490	2,471	2,478	3,200	2,478
2018-09-05	2,500	2,509	2,470	2,483	4,300	2,483
2018-09-04	2,550	2,550	2,480	2,506	7,400	2,506
2018-09-03	2,540	2,554	2,540	2,550	300	2,550
2018-08-31	2,587	2,587	2,557	2,557	2,300	2,557
2018-08-30	2,584	2,587	2,579	2,587	700	2,587
2018-08-29	2,596	2,598	2,550	2,562	5,000	2,562
2018-08-28	2,621	2,621	2,585	2,593	3,000	2,593
2018-08-27	2,631	2,631	2,610	2,620	2,000	2,620
2018-08-24	2,541	2,685	2,537	2,605	13,700	2,605
2018-08-23	2,610	2,610	2,520	2,523	7,100	2,523
2018-08-22	2,620	2,620	2,620	2,620	100	2,620
2018-08-21	2,665	2,667	2,603	2,605	3,500	2,605
2018-08-20	2,638	2,680	2,638	2,665	1,900	2,665
2018-08-17	2,710	2,710	2,634	2,634	2,000	2,634
2018-08-16	2,697	2,734	2,689	2,710	3,200	2,710
2018-08-15	2,740	2,740	2,740	2,740	2,500	2,740
2018-08-14	2,721	2,742	2,721	2,740	1,400	2,740
2018-08-13	2,731	2,751	2,721	2,721	5,600	2,721
2018-08-10	2,748	2,750	2,725	2,731	3,300	2,731
2018-08-09	2,750	2,755	2,750	2,751	2,700	2,751
2018-08-08	2,750	2,755	2,740	2,750	2,800	2,750
2018-08-07	2,740	2,750	2,721	2,746	2,800	2,746
2018-08-06	2,780	2,789	2,750	2,750	2,600	2,750
2018-08-03	2,740	2,790	2,734	2,790	8,200	2,790
2018-08-02	2,759	2,767	2,735	2,744	4,500	2,744
2018-08-01	2,764	2,783	2,742	2,749	6,000	2,749
2018-07-31	2,827	2,827	2,735	2,778	18,400	2,778
2018-07-30	2,798	2,836	2,788	2,800	9,100	2,800
2018-07-27	2,806	2,806	2,795	2,798	9,500	2,798
2018-07-26	2,801	2,814	2,799	2,801	9,100	2,801
2018-07-25	2,820	2,820	2,789	2,798	15,300	2,798
2018-07-24	2,789	2,790	2,778	2,778	700	2,778
2018-07-23	2,785	2,800	2,762	2,780	9,900	2,780
2018-07-20	2,848	2,848	2,785	2,785	17,200	2,785
2018-07-19	2,808	2,821	2,803	2,821	7,300	2,821
2018-07-18	2,787	2,814	2,787	2,808	10,000	2,808
2018-07-17	2,735	2,767	2,735	2,761	2,600	2,761
2018-07-13	2,721	2,726	2,700	2,726	1,800	2,726
2018-07-12	2,711	2,735	2,711	2,721	3,800	2,721
2018-07-11	2,740	2,750	2,735	2,735	3,800	2,735
2018-07-10	2,740	2,754	2,730	2,740	7,200	2,740
2018-07-09	2,750	2,750	2,720	2,740	1,700	2,740
2018-07-06	2,767	2,770	2,741	2,755	15,100	2,755
2018-07-05	2,776	2,789	2,776	2,782	1,100	2,782
2018-07-04	2,786	2,796	2,786	2,796	200	2,796
2018-07-03	2,810	2,810	2,786	2,786	18,100	2,786
2018-07-02	2,822	2,822	2,796	2,799	5,000	2,799
2018-06-29	2,786	2,810	2,786	2,805	10,900	2,805
2018-06-28	2,807	2,811	2,784	2,804	9,600	2,804
2018-06-27	2,832	2,832	2,802	2,805	6,100	2,805
2018-06-26	2,790	2,822	2,790	2,815	3,100	2,815
2018-06-25	2,841	2,841	2,798	2,798	5,400	2,798
2018-06-22	2,840	2,840	2,804	2,809	6,500	2,809
2018-06-21	2,856	2,856	2,830	2,840	9,100	2,840
2018-06-20	2,838	2,845	2,821	2,843	15,500	2,843
2018-06-19	2,808	2,855	2,802	2,835	17,700	2,835
2018-06-18	2,814	2,820	2,791	2,811	7,700	2,811
2018-06-15	2,811	2,849	2,789	2,815	27,500	2,815
2018-06-14	2,800	2,839	2,798	2,811	7,300	2,811
2018-06-13	2,800	2,800	2,800	2,800	500	2,800
2018-06-12	2,800	2,810	2,795	2,802	7,200	2,802
2018-06-11	2,800	2,800	2,790	2,795	4,100	2,795
2018-06-08	2,795	2,833	2,795	2,833	300	2,833
2018-06-07	2,798	2,804	2,790	2,794	2,900	2,794
2018-06-06	2,790	2,823	2,782	2,782	3,600	2,782
2018-06-05	2,791	2,810	2,776	2,810	3,300	2,810
2018-06-04	2,801	2,811	2,781	2,781	1,200	2,781
2018-06-01	2,801	2,853	2,780	2,780	2,900	2,780
2018-05-31	2,890	2,890	2,851	2,872	6,100	2,872
2018-05-30	2,809	2,848	2,779	2,844	6,200	2,844
2018-05-29	2,827	2,866	2,827	2,864	1,800	2,864
2018-05-28	2,897	2,897	2,792	2,812	4,400	2,812
2018-05-25	2,898	2,898	2,871	2,898	6,900	2,898
2018-05-24	2,877	2,900	2,862	2,892	9,200	2,892
2018-05-23	2,908	2,908	2,889	2,904	2,900	2,904
2018-05-22	2,891	2,908	2,888	2,908	3,900	2,908
2018-05-21	2,900	2,904	2,890	2,901	6,100	2,901
2018-05-18	2,840	2,872	2,840	2,872	8,100	2,872
2018-05-17	2,828	2,834	2,826	2,831	2,900	2,831
2018-05-16	2,812	2,835	2,790	2,809	8,200	2,809
2018-05-15	2,800	2,825	2,800	2,800	3,200	2,800
2018-05-14	2,779	2,810	2,779	2,800	2,700	2,800
2018-05-11	2,776	2,779	2,769	2,770	2,900	2,770
2018-05-10	2,766	2,776	2,766	2,768	1,400	2,768
2018-05-09	2,761	2,780	2,761	2,765	1,900	2,765
2018-05-08	2,763	2,769	2,756	2,768	6,300	2,768
2018-05-07	2,786	2,786	2,750	2,762	6,400	2,762
2018-05-02	2,841	2,844	2,771	2,786	5,200	2,786
2018-05-01	2,807	2,849	2,807	2,840	2,700	2,840
2018-04-27	2,810	2,845	2,810	2,845	2,900	2,845
2018-04-26	2,839	2,848	2,837	2,841	3,600	2,841
2018-04-25	2,854	2,862	2,831	2,846	9,000	2,846
2018-04-24	2,820	2,878	2,817	2,859	35,700	2,859
2018-04-23	2,810	2,818	2,797	2,818	4,000	2,818
2018-04-20	2,806	2,808	2,766	2,802	7,800	2,802
2018-04-19	2,758	2,767	2,738	2,756	5,700	2,756
2018-04-18	2,772	2,799	2,758	2,762	16,900	2,762
2018-04-17	2,787	2,798	2,760	2,772	15,000	2,772
2018-04-16	2,797	2,813	2,773	2,787	14,400	2,787
2018-04-13	2,773	2,782	2,765	2,777	20,000	2,777
2018-04-12	2,773	2,779	2,763	2,769	22,500	2,769
2018-04-11	2,815	2,815	2,781	2,781	19,200	2,781
2018-04-10	2,813	2,817	2,801	2,815	24,400	2,815
2018-04-09	2,853	2,853	2,821	2,821	4,000	2,821
2018-04-06	2,848	2,885	2,847	2,878	8,100	2,878
2018-04-05	2,840	2,847	2,825	2,839	6,700	2,839
2018-04-04	2,820	2,839	2,820	2,832	12,400	2,832
2018-04-03	2,810	2,830	2,802	2,802	14,700	2,802
2018-03-30	2,865	2,865	2,824	2,861	6,700	2,861
2018-03-29	2,869	2,869	2,823	2,846	8,600	2,846
2018-03-28	2,870	2,878	2,862	2,869	6,000	2,869
2018-03-27	2,851	2,885	2,851	2,881	2,000	2,881
2018-03-26	2,800	2,873	2,800	2,867	6,400	2,867
2018-03-23	2,887	2,900	2,826	2,840	12,700	2,840
2018-03-22	2,915	2,918	2,894	2,913	8,400	2,913
2018-03-20	2,917	2,917	2,907	2,915	5,600	2,915
2018-03-19	2,921	2,921	2,913	2,919	3,700	2,919
2018-03-16	2,916	2,921	2,899	2,921	4,800	2,921
2018-03-15	2,878	2,918	2,862	2,917	3,600	2,917
2018-03-14	2,874	2,880	2,872	2,878	1,500	2,878
2018-03-13	2,873	2,908	2,842	2,853	4,100	2,853
2018-03-12	2,879	2,879	2,840	2,873	4,100	2,873
2018-03-09	2,825	2,868	2,817	2,832	9,900	2,832
2018-03-08	2,848	2,855	2,828	2,831	3,400	2,831
2018-03-07	2,863	2,886	2,802	2,854	6,700	2,854
2018-03-06	2,925	2,935	2,853	2,863	14,000	2,863
2018-03-05	2,804	2,934	2,804	2,927	35,400	2,927
2018-03-02	2,842	2,899	2,842	2,854	10,700	2,854
2018-03-01	2,880	2,929	2,822	2,892	4,200	2,892
2018-02-28	2,920	2,933	2,917	2,930	26,000	2,930
2018-02-27	2,802	2,935	2,802	2,873	14,000	2,873
2018-02-26	2,814	2,817	2,805	2,812	1,800	2,812
2018-02-23	2,800	2,832	2,784	2,800	16,400	2,800
2018-02-22	2,780	2,793	2,780	2,782	7,400	2,782
2018-02-21	2,813	2,813	2,780	2,784	14,500	2,784
2018-02-20	2,789	2,797	2,780	2,790	7,900	2,790
2018-02-19	2,790	2,794	2,785	2,790	7,200	2,790
2018-02-16	2,793	2,802	2,785	2,790	3,800	2,790
2018-02-15	2,786	2,787	2,775	2,779	11,200	2,779
2018-02-14	2,762	2,787	2,762	2,779	10,900	2,779
2018-02-13	2,820	2,820	2,770	2,779	5,300	2,779
2018-02-09	2,762	2,775	2,757	2,770	10,000	2,770
2018-02-08	2,810	2,811	2,781	2,784	16,600	2,784
2018-02-07	2,782	2,850	2,782	2,810	18,400	2,810
2018-02-06	2,759	2,786	2,750	2,782	35,400	2,782
2018-02-05	2,788	2,815	2,771	2,802	23,200	2,802
2018-02-02	2,790	2,808	2,790	2,803	16,900	2,803
2018-02-01	2,800	2,806	2,784	2,802	17,100	2,802
2018-01-31	2,809	2,809	2,790	2,794	14,700	2,794
2018-01-30	2,813	2,829	2,782	2,790	17,300	2,790
2018-01-29	2,815	2,837	2,815	2,821	17,600	2,821
2018-01-26	2,797	2,814	2,787	2,812	34,800	2,812
2018-01-25	2,790	2,801	2,780	2,799	18,900	2,799
2018-01-24	2,796	2,802	2,789	2,793	14,100	2,793
2018-01-23	2,794	2,805	2,784	2,797	13,100	2,797
2018-01-22	2,781	2,819	2,776	2,806	22,800	2,806
2018-01-19	2,782	2,795	2,773	2,784	24,000	2,784
2018-01-18	2,795	2,800	2,782	2,782	10,600	2,782
2018-01-17	2,786	2,791	2,775	2,785	13,400	2,785
2018-01-16	2,777	2,794	2,761	2,786	19,200	2,786
2018-01-15	2,774	2,787	2,761	2,777	11,700	2,777
2018-01-12	2,774	2,785	2,766	2,766	7,700	2,766
2018-01-11	2,784	2,790	2,756	2,771	18,500	2,771
2018-01-10	2,790	2,801	2,780	2,784	13,300	2,784
2018-01-09	2,810	2,817	2,795	2,795	19,900	2,795
2018-01-05	2,830	2,833	2,807	2,810	13,900	2,810
2018-01-04	2,807	2,861	2,807	2,830	7,200	2,830

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 [2018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 [2018年度]