ハイレックスコーポレーション(7279)の株価時系列情報
ハイレックスコーポレーション(7279)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,570 | 1,650 | 1,570 | 1,650 | 59,000 |
| 1989/12/28 | 1,620 | 1,650 | 1,560 | 1,650 | 56,000 |
| 1989/12/27 | 1,650 | 1,650 | 1,620 | 1,620 | 12,000 |
| 1989/12/26 | 1,630 | 1,630 | 1,620 | 1,620 | 6,000 |
| 1989/12/25 | 1,640 | 1,650 | 1,610 | 1,650 | 25,000 |
| 1989/12/22 | 1,600 | 1,630 | 1,600 | 1,610 | 9,000 |
| 1989/12/21 | 1,630 | 1,630 | 1,590 | 1,590 | 18,000 |
| 1989/12/20 | 1,690 | 1,690 | 1,620 | 1,660 | 74,000 |
| 1989/12/19 | 1,600 | 1,690 | 1,600 | 1,630 | 150,000 |
| 1989/12/18 | 1,590 | 1,600 | 1,590 | 1,590 | 20,000 |
| 1989/12/15 | 1,590 | 1,590 | 1,580 | 1,580 | 24,000 |
| 1989/12/14 | 1,590 | 1,590 | 1,580 | 1,580 | 17,000 |
| 1989/12/13 | 1,580 | 1,590 | 1,580 | 1,590 | 20,000 |
| 1989/12/12 | 1,590 | 1,600 | 1,590 | 1,600 | 68,000 |
| 1989/12/11 | 1,590 | 1,600 | 1,580 | 1,600 | 43,000 |
| 1989/12/08 | 1,600 | 1,600 | 1,600 | 1,600 | 33,000 |
| 1989/12/07 | 1,600 | 1,620 | 1,600 | 1,620 | 27,000 |
| 1989/12/06 | 1,630 | 1,630 | 1,600 | 1,600 | 39,000 |
| 1989/12/05 | 1,620 | 1,640 | 1,620 | 1,630 | 32,000 |
| 1989/12/04 | 1,650 | 1,660 | 1,620 | 1,660 | 20,000 |
| 1989/12/01 | 1,670 | 1,680 | 1,670 | 1,670 | 31,000 |
| 1989/11/30 | 1,650 | 1,690 | 1,620 | 1,690 | 89,000 |
| 1989/11/29 | 1,680 | 1,680 | 1,610 | 1,680 | 92,000 |
| 1989/11/28 | 1,700 | 1,710 | 1,680 | 1,680 | 107,000 |
| 1989/11/27 | 1,700 | 1,720 | 1,660 | 1,710 | 169,000 |
| 1989/11/24 | 1,730 | 1,730 | 1,690 | 1,730 | 146,000 |
| 1989/11/22 | 1,700 | 1,790 | 1,700 | 1,720 | 1,233,000 |
| 1989/11/21 | 1,610 | 1,680 | 1,610 | 1,680 | 286,000 |
| 1989/11/20 | 1,660 | 1,700 | 1,570 | 1,580 | 950,000 |
| 1989/11/17 | 1,580 | 1,690 | 1,570 | 1,620 | 1,345,000 |
| 1989/11/16 | 1,580 | 1,580 | 1,560 | 1,580 | 131,000 |
| 1989/11/15 | 1,540 | 1,620 | 1,540 | 1,580 | 560,000 |
| 1989/11/14 | 1,520 | 1,550 | 1,520 | 1,540 | 188,000 |
| 1989/11/13 | 1,540 | 1,540 | 1,480 | 1,500 | 77,000 |
| 1989/11/10 | 1,440 | 1,590 | 1,440 | 1,480 | 146,000 |
| 1989/11/09 | 1,380 | 1,440 | 1,360 | 1,440 | 81,000 |
| 1989/11/08 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 |
| 1989/11/07 | 1,400 | 1,400 | 1,390 | 1,400 | 16,000 |
| 1989/11/06 | 1,410 | 1,420 | 1,400 | 1,400 | 10,000 |
| 1989/11/02 | 1,420 | 1,420 | 1,410 | 1,410 | 5,000 |
| 1989/11/01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1989/10/31 | 1,400 | 1,400 | 1,360 | 1,400 | 11,000 |
| 1989/10/30 | 1,400 | 1,400 | 1,380 | 1,380 | 17,000 |
| 1989/10/27 | 1,410 | 1,420 | 1,370 | 1,370 | 37,000 |
| 1989/10/26 | 1,470 | 1,470 | 1,410 | 1,460 | 50,000 |
| 1989/10/25 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 |
| 1989/10/24 | 1,470 | 1,490 | 1,470 | 1,470 | 12,000 |
| 1989/10/23 | 1,470 | 1,490 | 1,470 | 1,470 | 19,000 |
| 1989/10/20 | 1,500 | 1,500 | 1,490 | 1,490 | 70,000 |
| 1989/10/19 | 1,490 | 1,500 | 1,480 | 1,490 | 28,000 |
| 1989/10/18 | 1,490 | 1,500 | 1,490 | 1,490 | 38,000 |
| 1989/10/17 | 1,480 | 1,520 | 1,480 | 1,520 | 40,000 |
| 1989/10/16 | 1,480 | 1,510 | 1,480 | 1,480 | 56,000 |
| 1989/10/13 | 1,510 | 1,550 | 1,510 | 1,550 | 105,000 |
| 1989/10/12 | 1,560 | 1,570 | 1,530 | 1,530 | 171,000 |
| 1989/10/11 | 1,590 | 1,600 | 1,520 | 1,560 | 200,000 |
| 1989/10/09 | 1,620 | 1,620 | 1,580 | 1,600 | 259,000 |
| 1989/10/06 | 1,570 | 1,640 | 1,560 | 1,600 | 1,029,000 |
| 1989/10/05 | 1,550 | 1,590 | 1,530 | 1,550 | 1,025,000 |
| 1989/10/04 | 1,480 | 1,550 | 1,480 | 1,520 | 582,000 |
| 1989/10/03 | 1,480 | 1,500 | 1,480 | 1,500 | 99,000 |
| 1989/10/02 | 1,480 | 1,510 | 1,480 | 1,510 | 250,000 |
| 1989/09/29 | 1,480 | 1,480 | 1,450 | 1,480 | 177,000 |
| 1989/09/28 | 1,440 | 1,500 | 1,430 | 1,480 | 660,000 |
| 1989/09/27 | 1,420 | 1,450 | 1,410 | 1,440 | 261,000 |
| 1989/09/26 | 1,400 | 1,430 | 1,400 | 1,420 | 301,000 |
| 1989/09/25 | 1,440 | 1,440 | 1,400 | 1,400 | 72,000 |
| 1989/09/22 | 1,330 | 1,440 | 1,330 | 1,440 | 334,000 |
| 1989/09/21 | 1,340 | 1,340 | 1,320 | 1,330 | 78,000 |
| 1989/09/20 | 1,330 | 1,340 | 1,330 | 1,330 | 43,000 |
| 1989/09/19 | 1,320 | 1,350 | 1,320 | 1,330 | 73,000 |
| 1989/09/18 | 1,370 | 1,370 | 1,320 | 1,350 | 105,000 |
| 1989/09/14 | 1,390 | 1,400 | 1,310 | 1,360 | 598,000 |
| 1989/09/13 | 1,320 | 1,390 | 1,320 | 1,390 | 429,000 |
| 1989/09/12 | 1,310 | 1,330 | 1,300 | 1,330 | 56,000 |
| 1989/09/11 | 1,300 | 1,310 | 1,300 | 1,310 | 23,000 |
| 1989/09/08 | 1,300 | 1,300 | 1,280 | 1,300 | 114,000 |
| 1989/09/07 | 1,280 | 1,300 | 1,280 | 1,300 | 48,000 |
| 1989/09/06 | 1,280 | 1,300 | 1,280 | 1,300 | 48,000 |
| 1989/09/05 | 1,290 | 1,300 | 1,270 | 1,300 | 60,000 |
| 1989/09/04 | 1,270 | 1,310 | 1,270 | 1,310 | 7,000 |
| 1989/09/01 | 1,310 | 1,320 | 1,260 | 1,270 | 152,000 |
| 1989/08/31 | 1,280 | 1,320 | 1,250 | 1,320 | 107,000 |
| 1989/08/30 | 1,300 | 1,300 | 1,280 | 1,290 | 54,000 |
| 1989/08/29 | 1,300 | 1,350 | 1,290 | 1,310 | 301,000 |
| 1989/08/28 | 1,320 | 1,320 | 1,290 | 1,300 | 61,000 |
| 1989/08/25 | 1,330 | 1,330 | 1,310 | 1,320 | 66,000 |
| 1989/08/24 | 1,330 | 1,340 | 1,310 | 1,320 | 182,000 |
| 1989/08/23 | 1,320 | 1,370 | 1,300 | 1,350 | 404,000 |
| 1989/08/22 | 1,340 | 1,360 | 1,320 | 1,320 | 678,000 |
| 1989/08/21 | 1,290 | 1,340 | 1,290 | 1,330 | 1,071,000 |
| 1989/08/18 | 1,240 | 1,310 | 1,230 | 1,280 | 751,000 |
| 1989/08/17 | 1,250 | 1,250 | 1,220 | 1,220 | 98,000 |
| 1989/08/16 | 1,220 | 1,270 | 1,210 | 1,250 | 380,000 |
| 1989/08/15 | 1,220 | 1,220 | 1,200 | 1,210 | 65,000 |
| 1989/08/14 | 1,190 | 1,230 | 1,190 | 1,220 | 48,000 |
| 1989/08/11 | 1,190 | 1,190 | 1,180 | 1,180 | 17,000 |
| 1989/08/10 | 1,180 | 1,190 | 1,180 | 1,180 | 55,000 |
| 1989/08/09 | 1,170 | 1,190 | 1,170 | 1,180 | 5,000 |
| 1989/08/08 | 1,180 | 1,190 | 1,170 | 1,170 | 21,000 |
| 1989/08/07 | 1,190 | 1,190 | 1,170 | 1,180 | 33,000 |
| 1989/08/04 | 1,160 | 1,180 | 1,150 | 1,160 | 50,000 |
| 1989/08/03 | 1,190 | 1,190 | 1,160 | 1,160 | 54,000 |
| 1989/08/02 | 1,180 | 1,190 | 1,160 | 1,190 | 55,000 |
| 1989/08/01 | 1,170 | 1,180 | 1,170 | 1,170 | 10,000 |
| 1989/07/31 | 1,180 | 1,180 | 1,150 | 1,180 | 28,000 |
| 1989/07/28 | 1,190 | 1,190 | 1,180 | 1,190 | 61,000 |
| 1989/07/27 | 1,180 | 1,190 | 1,170 | 1,180 | 94,000 |
| 1989/07/26 | 1,160 | 1,190 | 1,160 | 1,180 | 74,000 |
| 1989/07/25 | 1,160 | 1,160 | 1,160 | 1,160 | 25,000 |
| 1989/07/24 | 1,160 | 1,160 | 1,150 | 1,150 | 22,000 |
| 1989/07/21 | 1,180 | 1,180 | 1,170 | 1,180 | 51,000 |
| 1989/07/20 | 1,200 | 1,200 | 1,170 | 1,190 | 33,000 |
| 1989/07/19 | 1,170 | 1,180 | 1,170 | 1,180 | 86,000 |
| 1989/07/18 | 1,170 | 1,180 | 1,160 | 1,170 | 84,000 |
| 1989/07/17 | 1,190 | 1,210 | 1,180 | 1,180 | 68,000 |
| 1989/07/14 | 1,230 | 1,240 | 1,200 | 1,200 | 221,000 |
| 1989/07/13 | 1,230 | 1,250 | 1,200 | 1,230 | 249,000 |
| 1989/07/12 | 1,250 | 1,310 | 1,240 | 1,250 | 2,168,000 |
| 1989/07/11 | 1,130 | 1,230 | 1,130 | 1,200 | 1,713,000 |
| 1989/07/10 | 1,140 | 1,140 | 1,100 | 1,110 | 197,000 |
| 1989/07/07 | 1,060 | 1,160 | 1,060 | 1,140 | 960,000 |
| 1989/07/06 | 1,070 | 1,070 | 1,050 | 1,060 | 80,000 |
| 1989/07/05 | 1,050 | 1,060 | 1,050 | 1,060 | 24,000 |
| 1989/07/04 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 |
| 1989/07/03 | 1,040 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1989/06/30 | 1,040 | 1,040 | 1,030 | 1,040 | 12,000 |
| 1989/06/29 | 1,040 | 1,050 | 1,040 | 1,040 | 12,000 |
| 1989/06/28 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1989/06/27 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1989/06/26 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1989/06/23 | 1,050 | 1,060 | 1,040 | 1,060 | 27,000 |
| 1989/06/22 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 |
| 1989/06/21 | 1,070 | 1,070 | 1,060 | 1,060 | 16,000 |
| 1989/06/20 | 1,060 | 1,070 | 1,050 | 1,060 | 36,000 |
| 1989/06/19 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 |
| 1989/06/16 | 1,040 | 1,050 | 1,040 | 1,040 | 5,000 |
| 1989/06/15 | 1,050 | 1,050 | 1,040 | 1,040 | 27,000 |
| 1989/06/14 | 1,050 | 1,060 | 1,050 | 1,060 | 15,000 |
| 1989/06/13 | 1,050 | 1,050 | 1,050 | 1,050 | 29,000 |
| 1989/06/12 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1989/06/09 | 1,080 | 1,080 | 1,060 | 1,060 | 16,000 |
| 1989/06/08 | 1,060 | 1,060 | 1,050 | 1,060 | 108,000 |
| 1989/06/07 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 1989/06/06 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 |
| 1989/06/05 | 1,070 | 1,080 | 1,060 | 1,080 | 18,000 |
| 1989/06/02 | 1,080 | 1,080 | 1,070 | 1,070 | 55,000 |
| 1989/06/01 | 1,080 | 1,090 | 1,080 | 1,080 | 73,000 |
| 1989/05/31 | 1,080 | 1,080 | 1,060 | 1,080 | 63,000 |
| 1989/05/30 | 1,060 | 1,080 | 1,060 | 1,080 | 12,000 |
| 1989/05/29 | 1,080 | 1,090 | 1,080 | 1,080 | 51,000 |
| 1989/05/26 | 1,080 | 1,100 | 1,070 | 1,080 | 77,000 |
| 1989/05/25 | 1,070 | 1,080 | 1,070 | 1,080 | 49,000 |
| 1989/05/24 | 1,050 | 1,070 | 1,050 | 1,070 | 25,000 |
| 1989/05/23 | 1,050 | 1,060 | 1,050 | 1,050 | 48,000 |
| 1989/05/22 | 1,070 | 1,070 | 1,050 | 1,050 | 14,000 |
| 1989/05/19 | 1,070 | 1,090 | 1,060 | 1,070 | 58,000 |
| 1989/05/18 | 1,080 | 1,080 | 1,070 | 1,070 | 41,000 |
| 1989/05/17 | 1,070 | 1,100 | 1,070 | 1,090 | 50,000 |
| 1989/05/16 | 1,050 | 1,070 | 1,050 | 1,070 | 35,000 |
| 1989/05/15 | 1,060 | 1,060 | 1,060 | 1,060 | 38,000 |
| 1989/05/12 | 1,070 | 1,070 | 1,070 | 1,070 | 33,000 |
| 1989/05/11 | 1,070 | 1,070 | 1,030 | 1,070 | 60,000 |
| 1989/05/10 | 1,070 | 1,080 | 1,060 | 1,070 | 49,000 |
| 1989/05/09 | 1,080 | 1,100 | 1,040 | 1,070 | 177,000 |
| 1989/05/08 | 1,050 | 1,060 | 1,050 | 1,060 | 44,000 |
| 1989/05/02 | 1,050 | 1,070 | 1,050 | 1,050 | 100,000 |
| 1989/05/01 | 1,040 | 1,060 | 1,040 | 1,060 | 12,000 |
| 1989/04/28 | 1,030 | 1,050 | 1,030 | 1,030 | 30,000 |
| 1989/04/27 | 1,040 | 1,040 | 1,000 | 1,030 | 82,000 |
| 1989/04/26 | 1,050 | 1,050 | 1,010 | 1,010 | 59,000 |
| 1989/04/25 | 1,040 | 1,050 | 1,040 | 1,050 | 16,000 |
| 1989/04/24 | 1,010 | 1,040 | 1,010 | 1,030 | 35,000 |
| 1989/04/21 | 1,010 | 1,030 | 1,010 | 1,010 | 32,000 |
| 1989/04/20 | 1,000 | 1,020 | 1,000 | 1,010 | 42,000 |
| 1989/04/19 | 1,010 | 1,020 | 1,010 | 1,010 | 35,000 |
| 1989/04/18 | 1,020 | 1,050 | 1,020 | 1,040 | 37,000 |
| 1989/04/17 | 1,010 | 1,020 | 1,010 | 1,020 | 22,000 |
| 1989/04/14 | 1,020 | 1,030 | 1,010 | 1,010 | 12,000 |
| 1989/04/13 | 1,010 | 1,050 | 1,010 | 1,040 | 140,000 |
| 1989/04/12 | 990 | 1,010 | 990 | 1,010 | 33,000 |
| 1989/04/11 | 990 | 990 | 990 | 990 | 1,000 |
| 1989/04/10 | 990 | 990 | 990 | 990 | 4,000 |
| 1989/04/07 | 990 | 1,000 | 990 | 1,000 | 6,000 |
| 1989/04/06 | 1,000 | 1,000 | 990 | 1,000 | 5,000 |
| 1989/04/05 | 1,000 | 1,010 | 995 | 1,010 | 54,000 |
| 1989/04/04 | 1,010 | 1,010 | 990 | 990 | 5,000 |
| 1989/04/03 | 961 | 975 | 961 | 970 | 20,000 |
| 1989/03/31 | 965 | 965 | 961 | 961 | 10,000 |
| 1989/03/30 | 955 | 959 | 955 | 959 | 4,000 |
| 1989/03/29 | 951 | 951 | 951 | 951 | 4,000 |
| 1989/03/28 | 946 | 950 | 946 | 946 | 17,000 |
| 1989/03/27 | 985 | 985 | 951 | 951 | 113,000 |
| 1989/03/24 | 990 | 990 | 985 | 985 | 19,000 |
| 1989/03/23 | 986 | 990 | 985 | 990 | 23,000 |
| 1989/03/22 | 990 | 1,000 | 986 | 986 | 28,000 |
| 1989/03/20 | 990 | 991 | 990 | 991 | 10,000 |
| 1989/03/17 | 1,000 | 1,000 | 986 | 990 | 28,000 |
| 1989/03/16 | 1,000 | 1,000 | 988 | 1,000 | 18,000 |
| 1989/03/15 | 991 | 991 | 986 | 986 | 20,000 |
| 1989/03/14 | 1,010 | 1,010 | 990 | 990 | 38,000 |
| 1989/03/13 | 1,000 | 1,010 | 990 | 1,010 | 9,000 |
| 1989/03/10 | 990 | 990 | 990 | 990 | 22,000 |
| 1989/03/09 | 1,000 | 1,000 | 990 | 990 | 7,000 |
| 1989/03/08 | 995 | 1,000 | 990 | 990 | 15,000 |
| 1989/03/07 | 1,000 | 1,030 | 1,000 | 1,000 | 35,000 |
| 1989/03/06 | 1,020 | 1,020 | 1,000 | 1,000 | 34,000 |
| 1989/03/03 | 1,020 | 1,030 | 1,020 | 1,020 | 31,000 |
| 1989/03/02 | 1,030 | 1,050 | 1,030 | 1,030 | 25,000 |
| 1989/03/01 | 1,020 | 1,030 | 1,020 | 1,030 | 12,000 |
| 1989/02/28 | 1,030 | 1,030 | 1,020 | 1,020 | 33,000 |
| 1989/02/27 | 1,030 | 1,030 | 1,030 | 1,030 | 17,000 |
| 1989/02/23 | 1,020 | 1,030 | 1,020 | 1,030 | 35,000 |
| 1989/02/22 | 1,050 | 1,050 | 1,030 | 1,030 | 83,000 |
| 1989/02/21 | 1,070 | 1,070 | 1,050 | 1,050 | 65,000 |
| 1989/02/20 | 1,050 | 1,070 | 1,050 | 1,060 | 75,000 |
| 1989/02/17 | 1,070 | 1,070 | 1,060 | 1,060 | 75,000 |
| 1989/02/16 | 1,070 | 1,070 | 1,070 | 1,070 | 27,000 |
| 1989/02/15 | 1,070 | 1,070 | 1,060 | 1,070 | 57,000 |
| 1989/02/14 | 1,060 | 1,080 | 1,060 | 1,060 | 47,000 |
| 1989/02/13 | 1,060 | 1,060 | 1,060 | 1,060 | 17,000 |
| 1989/02/10 | 1,100 | 1,100 | 1,070 | 1,070 | 206,000 |
| 1989/02/09 | 1,110 | 1,130 | 1,090 | 1,110 | 165,000 |
| 1989/02/08 | 1,110 | 1,130 | 1,110 | 1,130 | 45,000 |
| 1989/02/07 | 1,110 | 1,110 | 1,100 | 1,100 | 60,000 |
| 1989/02/06 | 1,110 | 1,130 | 1,100 | 1,100 | 65,000 |
| 1989/02/03 | 1,160 | 1,170 | 1,100 | 1,100 | 262,000 |
| 1989/02/02 | 1,110 | 1,170 | 1,100 | 1,150 | 348,000 |
| 1989/02/01 | 1,100 | 1,130 | 1,080 | 1,090 | 219,000 |
| 1989/01/31 | 1,060 | 1,090 | 1,060 | 1,070 | 108,000 |
| 1989/01/30 | 1,120 | 1,120 | 1,050 | 1,060 | 175,000 |
| 1989/01/28 | 1,140 | 1,140 | 1,100 | 1,110 | 250,000 |
| 1989/01/27 | 1,150 | 1,190 | 1,100 | 1,100 | 978,000 |
| 1989/01/26 | 1,070 | 1,160 | 1,050 | 1,140 | 330,000 |
| 1989/01/25 | 1,060 | 1,070 | 1,050 | 1,050 | 115,000 |
| 1989/01/24 | 1,070 | 1,070 | 1,060 | 1,070 | 112,000 |
| 1989/01/23 | 1,060 | 1,070 | 1,050 | 1,070 | 171,000 |
| 1989/01/20 | 1,050 | 1,060 | 1,040 | 1,060 | 264,000 |
| 1989/01/19 | 1,060 | 1,060 | 1,030 | 1,030 | 133,000 |
| 1989/01/18 | 1,040 | 1,050 | 1,020 | 1,040 | 364,000 |
| 1989/01/17 | 994 | 1,040 | 980 | 1,030 | 394,000 |
| 1989/01/13 | 956 | 1,010 | 956 | 975 | 239,000 |
| 1989/01/12 | 956 | 965 | 946 | 950 | 137,000 |
| 1989/01/11 | 951 | 970 | 950 | 951 | 88,000 |
| 1989/01/10 | 950 | 950 | 945 | 950 | 69,000 |
| 1989/01/09 | 950 | 950 | 950 | 950 | 22,000 |
| 1989/01/06 | 950 | 955 | 950 | 950 | 46,000 |
| 1989/01/05 | 950 | 950 | 950 | 950 | 27,000 |
| 1989/01/04 | 955 | 955 | 950 | 950 | 20,000 |