7279 (株)ハイレックスコーポレーションの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,537	1,573	1,513	1,535	98,600	1,535
2020-12-29	1,495	1,544	1,491	1,517	129,700	1,517
2020-12-28	1,450	1,497	1,450	1,483	126,200	1,483
2020-12-25	1,416	1,431	1,410	1,422	30,900	1,422
2020-12-24	1,389	1,428	1,388	1,414	80,400	1,414
2020-12-23	1,409	1,412	1,357	1,368	102,600	1,368
2020-12-22	1,437	1,460	1,409	1,409	78,600	1,409
2020-12-21	1,462	1,465	1,399	1,452	88,000	1,452
2020-12-18	1,428	1,470	1,408	1,464	93,800	1,464
2020-12-17	1,497	1,520	1,416	1,420	142,500	1,420
2020-12-16	1,463	1,534	1,463	1,473	290,400	1,473
2020-12-15	1,415	1,506	1,410	1,433	173,700	1,433
2020-12-14	1,419	1,462	1,370	1,412	201,700	1,412
2020-12-11	1,302	1,317	1,267	1,315	61,900	1,315
2020-12-10	1,260	1,322	1,260	1,316	62,500	1,316
2020-12-09	1,281	1,284	1,235	1,274	76,300	1,274
2020-12-08	1,313	1,313	1,285	1,290	26,900	1,290
2020-12-07	1,350	1,355	1,308	1,336	75,700	1,336
2020-12-04	1,260	1,320	1,260	1,320	57,500	1,320
2020-12-03	1,215	1,248	1,215	1,248	47,500	1,248
2020-12-02	1,201	1,215	1,200	1,204	45,400	1,204
2020-12-01	1,199	1,204	1,193	1,201	21,900	1,201
2020-11-30	1,215	1,215	1,195	1,197	51,200	1,197
2020-11-27	1,193	1,203	1,190	1,197	23,300	1,197
2020-11-26	1,200	1,206	1,190	1,193	50,400	1,193
2020-11-25	1,184	1,220	1,180	1,200	108,700	1,200
2020-11-24	1,194	1,194	1,180	1,182	31,500	1,182
2020-11-20	1,179	1,186	1,170	1,186	40,200	1,186
2020-11-19	1,182	1,185	1,165	1,179	28,100	1,179
2020-11-18	1,189	1,190	1,174	1,185	42,100	1,185
2020-11-17	1,200	1,212	1,191	1,200	55,200	1,200
2020-11-16	1,214	1,214	1,180	1,191	58,700	1,191
2020-11-13	1,183	1,201	1,152	1,185	90,900	1,185
2020-11-12	1,218	1,222	1,184	1,201	68,400	1,201
2020-11-11	1,189	1,200	1,169	1,200	62,200	1,200
2020-11-10	1,170	1,186	1,155	1,163	58,500	1,163
2020-11-09	1,148	1,150	1,139	1,144	30,100	1,144
2020-11-06	1,131	1,138	1,110	1,133	40,700	1,133
2020-11-05	1,124	1,124	1,106	1,113	26,000	1,113
2020-11-04	1,117	1,146	1,115	1,124	29,800	1,124
2020-11-02	1,109	1,125	1,103	1,110	47,300	1,110
2020-10-30	1,144	1,144	1,103	1,103	35,100	1,103
2020-10-29	1,139	1,160	1,117	1,159	71,100	1,159
2020-10-28	1,181	1,187	1,162	1,169	124,400	1,169
2020-10-27	1,176	1,188	1,163	1,179	18,800	1,179
2020-10-26	1,185	1,198	1,181	1,183	17,100	1,183
2020-10-23	1,182	1,183	1,164	1,183	14,100	1,183
2020-10-22	1,170	1,170	1,149	1,166	29,200	1,166
2020-10-21	1,125	1,180	1,125	1,179	39,800	1,179
2020-10-20	1,140	1,140	1,109	1,115	63,900	1,115
2020-10-19	1,157	1,158	1,135	1,148	73,000	1,148
2020-10-16	1,168	1,168	1,155	1,155	40,800	1,155
2020-10-15	1,173	1,186	1,161	1,166	27,000	1,166
2020-10-14	1,192	1,194	1,170	1,178	39,900	1,178
2020-10-13	1,211	1,211	1,185	1,196	36,400	1,196
2020-10-12	1,187	1,208	1,184	1,204	16,200	1,204
2020-10-09	1,190	1,191	1,163	1,185	70,100	1,185
2020-10-08	1,207	1,207	1,180	1,196	44,900	1,196
2020-10-07	1,208	1,209	1,188	1,207	34,200	1,207
2020-10-06	1,201	1,213	1,196	1,212	31,600	1,212
2020-10-05	1,190	1,204	1,170	1,196	44,400	1,196
2020-10-02	1,222	1,222	1,176	1,180	69,800	1,180
2020-09-30	1,242	1,242	1,190	1,192	69,500	1,192
2020-09-29	1,238	1,249	1,218	1,238	47,400	1,238
2020-09-28	1,219	1,227	1,210	1,215	64,600	1,215
2020-09-25	1,213	1,239	1,188	1,219	65,700	1,219
2020-09-24	1,211	1,239	1,202	1,204	80,300	1,204
2020-09-23	1,235	1,235	1,199	1,207	104,500	1,207
2020-09-18	1,261	1,266	1,214	1,260	88,400	1,260
2020-09-17	1,224	1,323	1,224	1,284	101,600	1,284
2020-09-16	1,207	1,248	1,187	1,232	70,700	1,232
2020-09-15	1,238	1,243	1,208	1,216	72,100	1,216
2020-09-14	1,240	1,252	1,220	1,238	67,300	1,238
2020-09-11	1,179	1,218	1,161	1,213	89,600	1,213
2020-09-10	1,185	1,185	1,141	1,158	71,400	1,158
2020-09-09	1,183	1,198	1,165	1,188	82,300	1,188
2020-09-08	1,190	1,195	1,164	1,188	79,500	1,188
2020-09-07	1,140	1,194	1,135	1,178	137,400	1,178
2020-09-04	1,128	1,154	1,121	1,153	55,300	1,153
2020-09-03	1,146	1,149	1,132	1,144	12,200	1,144
2020-09-02	1,111	1,142	1,108	1,142	23,300	1,142
2020-09-01	1,100	1,113	1,092	1,108	26,800	1,108
2020-08-31	1,088	1,109	1,080	1,086	51,600	1,086
2020-08-28	1,071	1,086	1,060	1,069	60,500	1,069
2020-08-27	1,093	1,093	1,062	1,078	18,000	1,078
2020-08-26	1,095	1,096	1,070	1,083	44,800	1,083
2020-08-25	1,119	1,119	1,090	1,095	31,700	1,095
2020-08-24	1,117	1,118	1,085	1,100	21,700	1,100
2020-08-21	1,115	1,117	1,093	1,117	38,000	1,117
2020-08-20	1,103	1,108	1,083	1,098	24,400	1,098
2020-08-19	1,121	1,128	1,110	1,116	31,700	1,116
2020-08-18	1,140	1,140	1,112	1,131	23,200	1,131
2020-08-17	1,153	1,168	1,111	1,127	83,700	1,127
2020-08-14	1,157	1,157	1,101	1,123	53,300	1,123
2020-08-13	1,139	1,175	1,139	1,163	32,500	1,163
2020-08-12	1,120	1,138	1,114	1,127	24,200	1,127
2020-08-11	1,117	1,124	1,092	1,116	20,400	1,116
2020-08-07	1,108	1,122	1,068	1,101	13,700	1,101
2020-08-06	1,091	1,118	1,086	1,106	9,500	1,106
2020-08-05	1,100	1,111	1,070	1,097	35,600	1,097
2020-08-04	1,082	1,125	1,053	1,103	37,600	1,103
2020-08-03	1,093	1,102	1,080	1,080	20,700	1,080
2020-07-31	1,106	1,110	1,075	1,097	42,800	1,097
2020-07-30	1,150	1,150	1,091	1,106	38,300	1,106
2020-07-29	1,145	1,159	1,143	1,153	14,100	1,153
2020-07-28	1,145	1,156	1,131	1,148	14,500	1,148
2020-07-27	1,140	1,166	1,130	1,149	47,700	1,149
2020-07-22	1,119	1,150	1,119	1,134	22,800	1,134
2020-07-21	1,116	1,138	1,084	1,118	58,200	1,118
2020-07-20	1,163	1,163	1,130	1,140	24,300	1,140
2020-07-17	1,161	1,169	1,141	1,150	11,100	1,150
2020-07-16	1,171	1,190	1,149	1,154	19,200	1,154
2020-07-15	1,170	1,175	1,145	1,156	33,900	1,156
2020-07-14	1,169	1,169	1,150	1,153	6,900	1,153
2020-07-13	1,161	1,170	1,138	1,156	20,000	1,156
2020-07-10	1,140	1,157	1,139	1,154	8,700	1,154
2020-07-09	1,154	1,159	1,136	1,140	24,000	1,140
2020-07-08	1,156	1,164	1,147	1,154	9,000	1,154
2020-07-07	1,161	1,166	1,150	1,156	10,800	1,156
2020-07-06	1,149	1,172	1,127	1,161	18,000	1,161
2020-07-03	1,191	1,194	1,134	1,146	32,900	1,146
2020-07-02	1,144	1,212	1,144	1,207	54,900	1,207
2020-07-01	1,172	1,173	1,135	1,139	42,200	1,139
2020-06-30	1,150	1,189	1,145	1,185	83,200	1,185
2020-06-29	1,155	1,172	1,111	1,112	81,900	1,112
2020-06-26	1,265	1,280	1,215	1,215	50,800	1,215
2020-06-25	1,248	1,267	1,225	1,232	22,400	1,232
2020-06-24	1,284	1,291	1,262	1,275	24,000	1,275
2020-06-23	1,298	1,299	1,250	1,269	44,200	1,269
2020-06-22	1,282	1,297	1,265	1,297	11,000	1,297
2020-06-19	1,260	1,275	1,250	1,269	18,900	1,269
2020-06-18	1,285	1,285	1,226	1,253	39,500	1,253
2020-06-17	1,283	1,298	1,260	1,285	30,900	1,285
2020-06-16	1,250	1,277	1,231	1,267	27,500	1,267
2020-06-15	1,275	1,275	1,230	1,244	29,500	1,244
2020-06-12	1,221	1,273	1,210	1,270	35,400	1,270
2020-06-11	1,369	1,380	1,284	1,288	31,000	1,288
2020-06-10	1,375	1,395	1,362	1,378	23,300	1,378
2020-06-09	1,397	1,397	1,347	1,375	17,800	1,375
2020-06-08	1,386	1,390	1,364	1,373	27,600	1,373
2020-06-05	1,348	1,369	1,346	1,356	14,800	1,356
2020-06-04	1,334	1,384	1,334	1,340	30,600	1,340
2020-06-03	1,355	1,368	1,322	1,354	15,400	1,354
2020-06-02	1,322	1,358	1,322	1,344	16,600	1,344
2020-06-01	1,350	1,351	1,320	1,320	17,400	1,320
2020-05-29	1,301	1,327	1,281	1,326	23,000	1,326
2020-05-28	1,271	1,291	1,263	1,291	32,900	1,291
2020-05-27	1,246	1,282	1,241	1,257	39,100	1,257
2020-05-26	1,235	1,274	1,233	1,253	26,100	1,253
2020-05-25	1,254	1,262	1,209	1,233	33,600	1,233
2020-05-22	1,231	1,274	1,228	1,271	35,900	1,271
2020-05-21	1,221	1,224	1,186	1,221	41,100	1,221
2020-05-20	1,197	1,197	1,169	1,195	14,000	1,195
2020-05-19	1,184	1,189	1,154	1,185	57,100	1,185
2020-05-18	1,159	1,164	1,140	1,160	14,000	1,160
2020-05-15	1,158	1,159	1,126	1,155	27,400	1,155
2020-05-14	1,175	1,176	1,124	1,132	41,600	1,132
2020-05-13	1,210	1,210	1,172	1,191	35,300	1,191
2020-05-12	1,248	1,248	1,183	1,216	55,800	1,216
2020-05-11	1,184	1,227	1,160	1,227	162,900	1,227
2020-05-08	1,123	1,131	1,110	1,124	39,900	1,124
2020-05-07	1,125	1,137	1,101	1,123	35,300	1,123
2020-05-01	1,142	1,160	1,136	1,136	20,100	1,136
2020-04-30	1,109	1,168	1,103	1,168	61,400	1,168
2020-04-28	1,079	1,104	1,040	1,092	74,700	1,092
2020-04-27	1,100	1,124	1,081	1,096	117,700	1,096
2020-04-24	1,086	1,103	1,079	1,100	36,800	1,100
2020-04-23	1,078	1,098	1,077	1,090	22,700	1,090
2020-04-22	1,097	1,098	1,067	1,075	23,700	1,075
2020-04-21	1,130	1,130	1,096	1,102	31,000	1,102
2020-04-20	1,145	1,145	1,122	1,134	21,200	1,134
2020-04-17	1,136	1,149	1,124	1,135	47,800	1,135
2020-04-16	1,132	1,136	1,121	1,127	24,400	1,127
2020-04-15	1,135	1,169	1,132	1,135	42,100	1,135
2020-04-14	1,142	1,160	1,141	1,145	16,800	1,145
2020-04-13	1,153	1,156	1,133	1,141	17,800	1,141
2020-04-10	1,176	1,176	1,152	1,162	10,200	1,162
2020-04-09	1,190	1,190	1,151	1,172	27,500	1,172
2020-04-08	1,200	1,201	1,133	1,160	53,100	1,160
2020-04-07	1,201	1,208	1,175	1,197	21,300	1,197
2020-04-06	1,173	1,208	1,160	1,201	30,900	1,201
2020-04-03	1,219	1,219	1,167	1,173	29,100	1,173
2020-04-02	1,212	1,212	1,164	1,211	33,600	1,211
2020-04-01	1,230	1,245	1,182	1,182	20,800	1,182
2020-03-31	1,224	1,257	1,199	1,230	29,200	1,230
2020-03-30	1,175	1,222	1,175	1,207	39,900	1,207
2020-03-27	1,188	1,225	1,164	1,200	39,800	1,200
2020-03-26	1,159	1,174	1,135	1,160	41,900	1,160
2020-03-25	1,171	1,182	1,122	1,160	125,200	1,160
2020-03-24	1,091	1,142	1,055	1,111	160,600	1,111
2020-03-23	1,025	1,078	1,025	1,061	58,400	1,061
2020-03-19	1,211	1,211	1,054	1,100	53,200	1,100
2020-03-18	1,297	1,297	1,211	1,241	44,500	1,241
2020-03-17	1,248	1,297	1,163	1,297	39,500	1,297
2020-03-16	1,337	1,337	1,238	1,278	33,400	1,278
2020-03-13	1,330	1,330	1,222	1,311	54,600	1,311
2020-03-12	1,411	1,411	1,328	1,337	37,800	1,337
2020-03-11	1,410	1,455	1,410	1,411	50,800	1,411
2020-03-10	1,430	1,435	1,371	1,394	73,900	1,394
2020-03-09	1,376	1,483	1,372	1,439	57,900	1,439
2020-03-06	1,549	1,555	1,500	1,506	21,300	1,506
2020-03-05	1,573	1,578	1,544	1,556	10,900	1,556
2020-03-04	1,572	1,611	1,566	1,572	19,200	1,572
2020-03-03	1,612	1,628	1,561	1,587	15,600	1,587
2020-03-02	1,640	1,670	1,610	1,610	23,500	1,610
2020-02-28	1,639	1,644	1,582	1,634	43,200	1,634
2020-02-27	1,686	1,700	1,654	1,677	47,100	1,677
2020-02-26	1,690	1,700	1,675	1,681	60,500	1,681
2020-02-25	1,755	1,755	1,717	1,717	20,600	1,717
2020-02-21	1,813	1,824	1,783	1,799	23,100	1,799
2020-02-20	1,814	1,838	1,797	1,824	18,500	1,824
2020-02-19	1,826	1,830	1,790	1,809	10,600	1,809
2020-02-18	1,801	1,848	1,788	1,826	19,800	1,826
2020-02-17	1,812	1,829	1,804	1,806	6,400	1,806
2020-02-14	1,910	1,910	1,839	1,866	9,900	1,866
2020-02-13	1,899	1,919	1,896	1,916	2,200	1,916
2020-02-12	1,926	1,953	1,885	1,919	17,600	1,919
2020-02-10	1,855	1,957	1,814	1,927	30,400	1,927
2020-02-07	1,825	1,881	1,806	1,873	34,100	1,873
2020-02-06	1,733	1,824	1,700	1,822	65,200	1,822
2020-02-05	1,672	1,711	1,672	1,693	55,500	1,693
2020-02-04	1,731	1,735	1,710	1,728	3,500	1,728
2020-02-03	1,690	1,718	1,690	1,714	10,300	1,714
2020-01-31	1,738	1,763	1,728	1,753	18,700	1,753
2020-01-30	1,763	1,763	1,705	1,738	16,100	1,738
2020-01-29	1,742	1,815	1,742	1,780	10,100	1,780
2020-01-28	1,805	1,805	1,721	1,760	17,000	1,760
2020-01-27	1,821	1,841	1,805	1,805	4,900	1,805
2020-01-24	1,921	1,921	1,810	1,853	20,800	1,853
2020-01-23	1,973	1,973	1,862	1,908	17,600	1,908
2020-01-22	1,992	1,992	1,973	1,973	2,000	1,973
2020-01-21	1,990	1,992	1,980	1,992	3,100	1,992
2020-01-20	1,996	2,000	1,975	1,995	6,800	1,995
2020-01-17	1,992	1,995	1,975	1,990	3,700	1,990
2020-01-16	1,984	1,996	1,984	1,990	900	1,990
2020-01-15	1,989	1,998	1,988	1,997	1,800	1,997
2020-01-14	2,004	2,004	1,985	1,989	1,800	1,989
2020-01-10	1,993	1,997	1,983	1,985	2,200	1,985
2020-01-09	2,000	2,012	1,991	1,996	5,800	1,996
2020-01-08	1,991	1,997	1,956	1,995	5,000	1,995
2020-01-07	2,029	2,029	1,918	1,991	18,500	1,991
2020-01-06	2,010	2,044	2,010	2,010	15,200	2,010

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 [2020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 [2020年度]