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 |
|---|---|---|---|---|---|
| 1991/12/26 | 820 | 820 | 820 | 820 | 2,000 |
| 1991/12/25 | 830 | 830 | 830 | 830 | 1,000 |
| 1991/12/24 | 818 | 818 | 808 | 808 | 5,000 |
| 1991/12/20 | 832 | 832 | 818 | 818 | 6,000 |
| 1991/12/19 | 830 | 830 | 822 | 822 | 17,000 |
| 1991/12/18 | 830 | 830 | 830 | 830 | 7,000 |
| 1991/12/17 | 830 | 830 | 821 | 821 | 10,000 |
| 1991/12/16 | 830 | 830 | 830 | 830 | 12,000 |
| 1991/12/13 | 800 | 800 | 800 | 800 | 2,000 |
| 1991/12/12 | 820 | 820 | 800 | 800 | 4,000 |
| 1991/12/11 | 800 | 830 | 800 | 830 | 3,000 |
| 1991/12/10 | 801 | 801 | 800 | 800 | 4,000 |
| 1991/12/09 | 834 | 835 | 834 | 835 | 3,000 |
| 1991/12/05 | 824 | 836 | 824 | 836 | 2,000 |
| 1991/12/04 | 824 | 824 | 824 | 824 | 2,000 |
| 1991/12/03 | 834 | 834 | 834 | 834 | 1,000 |
| 1991/12/02 | 834 | 834 | 834 | 834 | 2,000 |
| 1991/11/29 | 840 | 840 | 840 | 840 | 2,000 |
| 1991/11/28 | 827 | 827 | 827 | 827 | 1,000 |
| 1991/11/27 | 825 | 825 | 825 | 825 | 1,000 |
| 1991/11/26 | 825 | 825 | 825 | 825 | 3,000 |
| 1991/11/25 | 825 | 825 | 825 | 825 | 1,000 |
| 1991/11/21 | 870 | 870 | 850 | 850 | 3,000 |
| 1991/11/20 | 830 | 830 | 830 | 830 | 3,000 |
| 1991/11/19 | 851 | 851 | 825 | 830 | 8,000 |
| 1991/11/15 | 855 | 855 | 850 | 850 | 5,000 |
| 1991/11/13 | 881 | 881 | 880 | 880 | 3,000 |
| 1991/11/12 | 880 | 880 | 880 | 880 | 4,000 |
| 1991/11/11 | 890 | 890 | 890 | 890 | 1,000 |
| 1991/11/08 | 891 | 891 | 891 | 891 | 2,000 |
| 1991/11/06 | 901 | 901 | 891 | 891 | 7,000 |
| 1991/11/05 | 901 | 901 | 901 | 901 | 3,000 |
| 1991/11/01 | 909 | 909 | 904 | 904 | 3,000 |
| 1991/10/31 | 910 | 910 | 910 | 910 | 2,000 |
| 1991/10/29 | 907 | 910 | 907 | 910 | 4,000 |
| 1991/10/28 | 906 | 906 | 906 | 906 | 1,000 |
| 1991/10/25 | 918 | 918 | 905 | 905 | 6,000 |
| 1991/10/24 | 910 | 910 | 910 | 910 | 2,000 |
| 1991/10/23 | 918 | 918 | 910 | 910 | 2,000 |
| 1991/10/22 | 919 | 919 | 919 | 919 | 3,000 |
| 1991/10/21 | 911 | 911 | 900 | 900 | 4,000 |
| 1991/10/18 | 900 | 900 | 899 | 900 | 9,000 |
| 1991/10/17 | 899 | 900 | 899 | 900 | 3,000 |
| 1991/10/16 | 899 | 899 | 880 | 880 | 3,000 |
| 1991/10/15 | 870 | 870 | 870 | 870 | 3,000 |
| 1991/10/11 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/10/09 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/10/07 | 910 | 910 | 900 | 900 | 5,000 |
| 1991/10/04 | 920 | 925 | 920 | 925 | 3,000 |
| 1991/10/03 | 910 | 910 | 910 | 910 | 5,000 |
| 1991/10/01 | 929 | 929 | 910 | 910 | 4,000 |
| 1991/09/30 | 900 | 910 | 900 | 910 | 7,000 |
| 1991/09/27 | 860 | 890 | 860 | 890 | 18,000 |
| 1991/09/26 | 840 | 860 | 840 | 860 | 13,000 |
| 1991/09/25 | 840 | 840 | 835 | 840 | 11,000 |
| 1991/09/24 | 844 | 845 | 840 | 840 | 24,000 |
| 1991/09/20 | 852 | 852 | 841 | 841 | 12,000 |
| 1991/09/19 | 850 | 850 | 850 | 850 | 3,000 |
| 1991/09/18 | 860 | 860 | 850 | 850 | 6,000 |
| 1991/09/17 | 870 | 870 | 840 | 860 | 12,000 |
| 1991/09/13 | 850 | 860 | 850 | 860 | 6,000 |
| 1991/09/12 | 855 | 855 | 850 | 850 | 7,000 |
| 1991/09/11 | 860 | 860 | 851 | 851 | 6,000 |
| 1991/09/10 | 860 | 860 | 860 | 860 | 4,000 |
| 1991/09/09 | 880 | 880 | 880 | 880 | 4,000 |
| 1991/09/06 | 866 | 866 | 850 | 850 | 11,000 |
| 1991/09/04 | 872 | 872 | 865 | 865 | 7,000 |
| 1991/09/03 | 850 | 855 | 850 | 855 | 4,000 |
| 1991/08/30 | 823 | 823 | 823 | 823 | 1,000 |
| 1991/08/29 | 830 | 830 | 820 | 820 | 16,000 |
| 1991/08/27 | 851 | 851 | 830 | 830 | 11,000 |
| 1991/08/26 | 880 | 880 | 850 | 850 | 5,000 |
| 1991/08/23 | 900 | 900 | 890 | 890 | 9,000 |
| 1991/08/22 | 900 | 900 | 890 | 900 | 23,000 |
| 1991/08/21 | 860 | 900 | 860 | 880 | 28,000 |
| 1991/08/20 | 870 | 870 | 850 | 850 | 8,000 |
| 1991/08/19 | 910 | 910 | 899 | 899 | 6,000 |
| 1991/08/16 | 950 | 950 | 950 | 950 | 2,000 |
| 1991/08/15 | 970 | 970 | 970 | 970 | 1,000 |
| 1991/08/14 | 974 | 974 | 970 | 971 | 3,000 |
| 1991/08/07 | 1,030 | 1,040 | 1,030 | 1,040 | 10,000 |
| 1991/08/05 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 |
| 1991/08/02 | 1,020 | 1,040 | 1,010 | 1,040 | 17,000 |
| 1991/08/01 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 |
| 1991/07/31 | 1,000 | 1,080 | 1,000 | 1,060 | 62,000 |
| 1991/07/30 | 979 | 1,000 | 979 | 1,000 | 9,000 |
| 1991/07/29 | 980 | 980 | 979 | 979 | 2,000 |
| 1991/07/25 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/07/24 | 953 | 1,000 | 953 | 1,000 | 2,000 |
| 1991/07/23 | 950 | 950 | 950 | 950 | 3,000 |
| 1991/07/22 | 980 | 980 | 970 | 970 | 2,000 |
| 1991/07/19 | 990 | 990 | 961 | 990 | 15,000 |
| 1991/07/18 | 1,000 | 1,000 | 980 | 980 | 37,000 |
| 1991/07/17 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1991/07/16 | 990 | 1,020 | 980 | 990 | 18,000 |
| 1991/07/15 | 969 | 970 | 965 | 965 | 5,000 |
| 1991/07/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/07/11 | 970 | 980 | 960 | 980 | 15,000 |
| 1991/07/10 | 951 | 980 | 951 | 980 | 6,000 |
| 1991/07/09 | 970 | 980 | 910 | 910 | 13,000 |
| 1991/07/08 | 1,010 | 1,010 | 990 | 990 | 7,000 |
| 1991/07/05 | 1,000 | 1,030 | 1,000 | 1,030 | 11,000 |
| 1991/07/04 | 1,010 | 1,010 | 1,000 | 1,000 | 29,000 |
| 1991/07/03 | 1,020 | 1,020 | 1,010 | 1,010 | 24,000 |
| 1991/07/02 | 1,040 | 1,040 | 1,020 | 1,030 | 49,000 |
| 1991/07/01 | 1,040 | 1,070 | 1,040 | 1,050 | 5,000 |
| 1991/06/28 | 1,060 | 1,090 | 1,040 | 1,090 | 18,000 |
| 1991/06/27 | 1,040 | 1,060 | 1,030 | 1,060 | 25,000 |
| 1991/06/26 | 1,040 | 1,040 | 1,030 | 1,040 | 11,000 |
| 1991/06/25 | 1,020 | 1,040 | 1,020 | 1,040 | 9,000 |
| 1991/06/24 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 1991/06/21 | 1,020 | 1,030 | 1,020 | 1,020 | 9,000 |
| 1991/06/20 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1991/06/19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1991/06/18 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 |
| 1991/06/17 | 1,050 | 1,050 | 1,020 | 1,020 | 8,000 |
| 1991/06/14 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 |
| 1991/06/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1991/06/11 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1991/06/10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/06/07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1991/06/06 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1991/06/05 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 |
| 1991/06/04 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1991/06/03 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1991/05/31 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1991/05/29 | 1,030 | 1,030 | 995 | 1,030 | 15,000 |
| 1991/05/28 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1991/05/27 | 1,030 | 1,080 | 1,030 | 1,070 | 5,000 |
| 1991/05/24 | 1,080 | 1,080 | 1,050 | 1,050 | 9,000 |
| 1991/05/22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1991/05/21 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 |
| 1991/05/20 | 1,120 | 1,140 | 1,120 | 1,120 | 3,000 |
| 1991/05/17 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 |
| 1991/05/16 | 1,100 | 1,100 | 1,080 | 1,080 | 40,000 |
| 1991/05/15 | 1,140 | 1,140 | 1,100 | 1,120 | 54,000 |
| 1991/05/14 | 1,160 | 1,160 | 1,110 | 1,110 | 8,000 |
| 1991/05/13 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 |
| 1991/05/10 | 1,200 | 1,210 | 1,170 | 1,180 | 97,000 |
| 1991/05/09 | 1,130 | 1,200 | 1,130 | 1,200 | 57,000 |
| 1991/05/08 | 1,120 | 1,130 | 1,110 | 1,130 | 7,000 |
| 1991/05/07 | 1,110 | 1,110 | 1,100 | 1,100 | 16,000 |
| 1991/05/02 | 1,100 | 1,130 | 1,090 | 1,130 | 36,000 |
| 1991/05/01 | 1,080 | 1,090 | 1,040 | 1,090 | 31,000 |
| 1991/04/30 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1991/04/26 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1991/04/25 | 1,130 | 1,140 | 1,110 | 1,110 | 21,000 |
| 1991/04/24 | 1,110 | 1,140 | 1,110 | 1,130 | 22,000 |
| 1991/04/23 | 1,100 | 1,130 | 1,100 | 1,130 | 11,000 |
| 1991/04/22 | 1,150 | 1,150 | 1,130 | 1,130 | 15,000 |
| 1991/04/19 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1991/04/18 | 1,150 | 1,160 | 1,150 | 1,150 | 19,000 |
| 1991/04/17 | 1,150 | 1,150 | 1,150 | 1,150 | 20,000 |
| 1991/04/16 | 1,130 | 1,170 | 1,130 | 1,140 | 52,000 |
| 1991/04/15 | 1,150 | 1,150 | 1,110 | 1,140 | 16,000 |
| 1991/04/12 | 1,110 | 1,150 | 1,110 | 1,150 | 72,000 |
| 1991/04/11 | 1,120 | 1,120 | 1,100 | 1,110 | 78,000 |
| 1991/04/10 | 1,060 | 1,100 | 1,060 | 1,100 | 16,000 |
| 1991/04/09 | 1,100 | 1,130 | 1,080 | 1,080 | 36,000 |
| 1991/04/08 | 1,060 | 1,080 | 1,050 | 1,080 | 26,000 |
| 1991/04/05 | 1,060 | 1,060 | 1,050 | 1,060 | 14,000 |
| 1991/04/04 | 1,060 | 1,060 | 1,030 | 1,050 | 14,000 |
| 1991/04/03 | 1,050 | 1,050 | 1,040 | 1,050 | 11,000 |
| 1991/04/02 | 1,000 | 1,060 | 1,000 | 1,040 | 46,000 |
| 1991/04/01 | 968 | 1,000 | 968 | 1,000 | 22,000 |
| 1991/03/29 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1991/03/28 | 1,000 | 1,010 | 981 | 1,010 | 18,000 |
| 1991/03/27 | 1,020 | 1,020 | 1,000 | 1,000 | 16,000 |
| 1991/03/26 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 |
| 1991/03/25 | 1,050 | 1,050 | 1,020 | 1,020 | 13,000 |
| 1991/03/22 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 |
| 1991/03/20 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 |
| 1991/03/19 | 1,100 | 1,100 | 1,070 | 1,070 | 19,000 |
| 1991/03/18 | 1,040 | 1,100 | 1,040 | 1,100 | 22,000 |
| 1991/03/15 | 1,030 | 1,040 | 1,020 | 1,040 | 12,000 |
| 1991/03/14 | 1,010 | 1,020 | 1,000 | 1,020 | 29,000 |
| 1991/03/13 | 1,020 | 1,020 | 1,000 | 1,000 | 50,000 |
| 1991/03/12 | 1,050 | 1,050 | 1,020 | 1,040 | 44,000 |
| 1991/03/11 | 1,010 | 1,050 | 1,010 | 1,050 | 30,000 |
| 1991/03/08 | 1,010 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1991/03/07 | 1,000 | 1,010 | 1,000 | 1,010 | 34,000 |
| 1991/03/06 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 |
| 1991/03/05 | 990 | 1,000 | 981 | 1,000 | 11,000 |
| 1991/03/04 | 1,000 | 1,000 | 999 | 1,000 | 12,000 |
| 1991/03/01 | 1,000 | 1,000 | 999 | 999 | 10,000 |
| 1991/02/28 | 999 | 1,000 | 999 | 999 | 49,000 |
| 1991/02/27 | 999 | 999 | 999 | 999 | 1,000 |
| 1991/02/26 | 1,010 | 1,010 | 1,000 | 1,010 | 12,000 |
| 1991/02/25 | 1,040 | 1,040 | 1,010 | 1,010 | 7,000 |
| 1991/02/22 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 |
| 1991/02/21 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 |
| 1991/02/20 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1991/02/19 | 995 | 1,010 | 995 | 1,000 | 11,000 |
| 1991/02/18 | 999 | 999 | 995 | 995 | 12,000 |
| 1991/02/15 | 965 | 970 | 965 | 965 | 12,000 |
| 1991/02/14 | 925 | 945 | 925 | 945 | 29,000 |
| 1991/02/13 | 915 | 920 | 910 | 920 | 30,000 |
| 1991/02/12 | 890 | 905 | 890 | 895 | 40,000 |
| 1991/02/08 | 865 | 872 | 865 | 870 | 25,000 |
| 1991/02/07 | 850 | 855 | 850 | 855 | 20,000 |
| 1991/02/06 | 859 | 859 | 855 | 855 | 10,000 |
| 1991/02/05 | 865 | 865 | 855 | 855 | 2,000 |
| 1991/02/04 | 825 | 825 | 825 | 825 | 1,000 |
| 1991/02/01 | 835 | 835 | 820 | 820 | 2,000 |
| 1991/01/31 | 850 | 850 | 845 | 845 | 11,000 |
| 1991/01/30 | 845 | 845 | 845 | 845 | 2,000 |
| 1991/01/25 | 835 | 835 | 835 | 835 | 1,000 |
| 1991/01/23 | 820 | 820 | 820 | 820 | 1,000 |
| 1991/01/22 | 840 | 840 | 840 | 840 | 1,000 |
| 1991/01/21 | 880 | 880 | 850 | 850 | 4,000 |
| 1991/01/18 | 890 | 890 | 880 | 880 | 9,000 |
| 1991/01/17 | 850 | 880 | 845 | 880 | 7,000 |
| 1991/01/16 | 850 | 850 | 850 | 850 | 4,000 |
| 1991/01/14 | 900 | 900 | 900 | 900 | 10,000 |
| 1991/01/11 | 930 | 930 | 924 | 924 | 8,000 |
| 1991/01/10 | 920 | 920 | 920 | 920 | 2,000 |
| 1991/01/09 | 920 | 920 | 920 | 920 | 1,000 |
| 1991/01/08 | 930 | 930 | 920 | 920 | 9,000 |
| 1991/01/04 | 950 | 955 | 950 | 955 | 3,000 |