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 |
|---|---|---|---|---|---|
| 1993/12/30 | 930 | 930 | 930 | 930 | 14,000 |
| 1993/12/29 | 900 | 900 | 900 | 900 | 4,000 |
| 1993/12/28 | 895 | 900 | 895 | 900 | 3,000 |
| 1993/12/27 | 902 | 902 | 885 | 890 | 8,000 |
| 1993/12/24 | 964 | 964 | 920 | 929 | 17,000 |
| 1993/12/22 | 905 | 958 | 905 | 958 | 36,000 |
| 1993/12/21 | 829 | 890 | 828 | 885 | 36,000 |
| 1993/12/20 | 815 | 815 | 815 | 815 | 11,000 |
| 1993/12/17 | 790 | 790 | 785 | 785 | 25,000 |
| 1993/12/16 | 780 | 790 | 772 | 790 | 30,000 |
| 1993/12/15 | 790 | 790 | 780 | 780 | 18,000 |
| 1993/12/14 | 790 | 790 | 790 | 790 | 11,000 |
| 1993/12/13 | 790 | 790 | 790 | 790 | 1,000 |
| 1993/12/10 | 780 | 790 | 780 | 790 | 18,000 |
| 1993/12/09 | 770 | 780 | 770 | 780 | 20,000 |
| 1993/12/08 | 771 | 771 | 770 | 770 | 20,000 |
| 1993/12/07 | 790 | 790 | 780 | 780 | 15,000 |
| 1993/12/06 | 820 | 820 | 800 | 800 | 22,000 |
| 1993/12/03 | 826 | 826 | 819 | 825 | 59,000 |
| 1993/12/02 | 806 | 831 | 805 | 815 | 94,000 |
| 1993/12/01 | 764 | 820 | 759 | 801 | 124,000 |
| 1993/11/30 | 755 | 755 | 754 | 754 | 14,000 |
| 1993/11/26 | 790 | 790 | 789 | 789 | 12,000 |
| 1993/11/25 | 830 | 830 | 795 | 795 | 20,000 |
| 1993/11/24 | 840 | 840 | 840 | 840 | 14,000 |
| 1993/11/19 | 950 | 950 | 949 | 949 | 6,000 |
| 1993/11/17 | 940 | 950 | 940 | 950 | 5,000 |
| 1993/11/16 | 950 | 950 | 950 | 950 | 1,000 |
| 1993/11/15 | 970 | 975 | 970 | 975 | 9,000 |
| 1993/11/12 | 985 | 990 | 985 | 990 | 18,000 |
| 1993/11/11 | 980 | 990 | 980 | 985 | 8,000 |
| 1993/11/10 | 970 | 970 | 970 | 970 | 3,000 |
| 1993/11/09 | 1,020 | 1,020 | 970 | 990 | 26,000 |
| 1993/11/05 | 1,040 | 1,040 | 1,020 | 1,020 | 21,000 |
| 1993/11/04 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 1993/11/02 | 1,050 | 1,060 | 1,040 | 1,040 | 21,000 |
| 1993/11/01 | 1,040 | 1,060 | 1,040 | 1,060 | 7,000 |
| 1993/10/29 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1993/10/28 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 |
| 1993/10/27 | 1,050 | 1,050 | 1,030 | 1,050 | 9,000 |
| 1993/10/26 | 1,080 | 1,080 | 1,040 | 1,040 | 18,000 |
| 1993/10/25 | 1,160 | 1,160 | 1,120 | 1,130 | 14,000 |
| 1993/10/22 | 1,160 | 1,170 | 1,150 | 1,170 | 79,000 |
| 1993/10/21 | 1,170 | 1,170 | 1,150 | 1,160 | 38,000 |
| 1993/10/20 | 1,170 | 1,180 | 1,160 | 1,180 | 46,000 |
| 1993/10/19 | 1,180 | 1,180 | 1,170 | 1,180 | 48,000 |
| 1993/10/18 | 1,180 | 1,180 | 1,170 | 1,180 | 36,000 |
| 1993/10/15 | 1,180 | 1,190 | 1,150 | 1,160 | 32,000 |
| 1993/10/14 | 1,180 | 1,190 | 1,160 | 1,180 | 56,000 |
| 1993/10/13 | 1,200 | 1,200 | 1,180 | 1,190 | 48,000 |
| 1993/10/12 | 1,190 | 1,200 | 1,170 | 1,190 | 86,000 |
| 1993/10/08 | 1,140 | 1,160 | 1,140 | 1,160 | 63,000 |
| 1993/10/07 | 1,080 | 1,150 | 1,080 | 1,130 | 94,000 |
| 1993/10/06 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 |
| 1993/10/05 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 |
| 1993/10/04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/10/01 | 1,060 | 1,060 | 1,030 | 1,040 | 23,000 |
| 1993/09/30 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 |
| 1993/09/29 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 |
| 1993/09/28 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1993/09/27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1993/09/24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1993/09/22 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 |
| 1993/09/21 | 1,100 | 1,100 | 1,060 | 1,060 | 5,000 |
| 1993/09/17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1993/09/16 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1993/09/14 | 1,100 | 1,100 | 1,090 | 1,090 | 30,000 |
| 1993/09/13 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 |
| 1993/09/10 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 |
| 1993/09/09 | 1,120 | 1,120 | 1,090 | 1,100 | 25,000 |
| 1993/09/08 | 1,120 | 1,120 | 1,110 | 1,110 | 18,000 |
| 1993/09/07 | 1,120 | 1,120 | 1,100 | 1,120 | 24,000 |
| 1993/09/06 | 1,090 | 1,100 | 1,090 | 1,100 | 23,000 |
| 1993/09/03 | 1,060 | 1,100 | 1,060 | 1,100 | 40,000 |
| 1993/09/02 | 1,060 | 1,070 | 1,050 | 1,070 | 29,000 |
| 1993/09/01 | 1,040 | 1,050 | 1,040 | 1,040 | 31,000 |
| 1993/08/31 | 1,040 | 1,060 | 1,040 | 1,040 | 56,000 |
| 1993/08/30 | 1,040 | 1,050 | 1,040 | 1,040 | 38,000 |
| 1993/08/27 | 1,060 | 1,060 | 1,040 | 1,040 | 11,000 |
| 1993/08/26 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 |
| 1993/08/25 | 1,070 | 1,090 | 1,060 | 1,090 | 39,000 |
| 1993/08/24 | 1,020 | 1,050 | 1,020 | 1,050 | 18,000 |
| 1993/08/23 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 1993/08/20 | 1,050 | 1,050 | 1,030 | 1,030 | 14,000 |
| 1993/08/19 | 1,030 | 1,050 | 1,020 | 1,020 | 11,000 |
| 1993/08/18 | 1,050 | 1,050 | 1,030 | 1,030 | 35,000 |
| 1993/08/17 | 1,080 | 1,080 | 1,050 | 1,050 | 41,000 |
| 1993/08/16 | 1,050 | 1,100 | 1,050 | 1,100 | 11,000 |
| 1993/08/13 | 1,080 | 1,080 | 1,060 | 1,060 | 21,000 |
| 1993/08/12 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 |
| 1993/08/10 | 1,080 | 1,080 | 1,060 | 1,060 | 9,000 |
| 1993/08/09 | 1,070 | 1,080 | 1,070 | 1,080 | 8,000 |
| 1993/08/06 | 1,060 | 1,100 | 1,060 | 1,090 | 50,000 |
| 1993/08/05 | 1,120 | 1,120 | 1,100 | 1,100 | 12,000 |
| 1993/08/04 | 1,130 | 1,130 | 1,100 | 1,130 | 33,000 |
| 1993/08/03 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1993/08/02 | 1,130 | 1,140 | 1,130 | 1,130 | 15,000 |
| 1993/07/30 | 1,110 | 1,140 | 1,110 | 1,130 | 21,000 |
| 1993/07/29 | 1,080 | 1,100 | 1,080 | 1,100 | 53,000 |
| 1993/07/28 | 1,080 | 1,080 | 1,080 | 1,080 | 18,000 |
| 1993/07/27 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 |
| 1993/07/26 | 1,100 | 1,110 | 1,100 | 1,100 | 26,000 |
| 1993/07/23 | 1,140 | 1,140 | 1,080 | 1,080 | 4,000 |
| 1993/07/22 | 1,150 | 1,150 | 1,140 | 1,150 | 11,000 |
| 1993/07/21 | 1,180 | 1,180 | 1,150 | 1,170 | 19,000 |
| 1993/07/20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/07/19 | 1,190 | 1,200 | 1,170 | 1,200 | 12,000 |
| 1993/07/16 | 1,200 | 1,200 | 1,180 | 1,200 | 74,000 |
| 1993/07/15 | 1,180 | 1,200 | 1,170 | 1,180 | 28,000 |
| 1993/07/14 | 1,200 | 1,200 | 1,200 | 1,200 | 71,000 |
| 1993/07/13 | 1,120 | 1,150 | 1,120 | 1,150 | 22,000 |
| 1993/07/12 | 1,120 | 1,120 | 1,100 | 1,120 | 21,000 |
| 1993/07/09 | 1,050 | 1,120 | 1,050 | 1,120 | 14,000 |
| 1993/07/08 | 1,080 | 1,090 | 1,060 | 1,060 | 26,000 |
| 1993/07/07 | 1,110 | 1,110 | 1,090 | 1,100 | 31,000 |
| 1993/07/06 | 1,150 | 1,150 | 1,110 | 1,110 | 18,000 |
| 1993/07/01 | 1,200 | 1,210 | 1,190 | 1,200 | 73,000 |
| 1993/06/30 | 1,200 | 1,220 | 1,190 | 1,200 | 68,000 |
| 1993/06/29 | 1,220 | 1,220 | 1,190 | 1,200 | 29,000 |
| 1993/06/28 | 1,230 | 1,230 | 1,210 | 1,220 | 38,000 |
| 1993/06/25 | 1,220 | 1,230 | 1,210 | 1,210 | 23,000 |
| 1993/06/24 | 1,180 | 1,230 | 1,180 | 1,230 | 16,000 |
| 1993/06/23 | 1,160 | 1,160 | 1,140 | 1,140 | 29,000 |
| 1993/06/22 | 1,140 | 1,150 | 1,110 | 1,140 | 50,000 |
| 1993/06/21 | 1,210 | 1,210 | 1,140 | 1,150 | 28,000 |
| 1993/06/18 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1993/06/17 | 1,210 | 1,210 | 1,180 | 1,180 | 30,000 |
| 1993/06/16 | 1,270 | 1,270 | 1,210 | 1,270 | 40,000 |
| 1993/06/15 | 1,310 | 1,310 | 1,270 | 1,270 | 58,000 |
| 1993/06/14 | 1,300 | 1,320 | 1,290 | 1,320 | 39,000 |
| 1993/06/11 | 1,320 | 1,330 | 1,290 | 1,320 | 70,000 |
| 1993/06/10 | 1,310 | 1,310 | 1,300 | 1,310 | 56,000 |
| 1993/06/08 | 1,310 | 1,330 | 1,270 | 1,300 | 55,000 |
| 1993/06/07 | 1,320 | 1,330 | 1,300 | 1,330 | 28,000 |
| 1993/06/04 | 1,320 | 1,350 | 1,300 | 1,350 | 135,000 |
| 1993/06/03 | 1,330 | 1,340 | 1,310 | 1,330 | 262,000 |
| 1993/06/02 | 1,310 | 1,320 | 1,290 | 1,310 | 187,000 |
| 1993/06/01 | 1,280 | 1,320 | 1,280 | 1,300 | 220,000 |
| 1993/05/31 | 1,270 | 1,280 | 1,230 | 1,260 | 79,000 |
| 1993/05/28 | 1,230 | 1,300 | 1,230 | 1,290 | 353,000 |
| 1993/05/27 | 1,200 | 1,220 | 1,190 | 1,210 | 140,000 |
| 1993/05/26 | 1,200 | 1,200 | 1,170 | 1,200 | 41,000 |
| 1993/05/25 | 1,190 | 1,210 | 1,190 | 1,190 | 33,000 |
| 1993/05/24 | 1,200 | 1,200 | 1,170 | 1,170 | 57,000 |
| 1993/05/21 | 1,200 | 1,200 | 1,180 | 1,190 | 44,000 |
| 1993/05/20 | 1,220 | 1,220 | 1,200 | 1,200 | 30,000 |
| 1993/05/19 | 1,200 | 1,230 | 1,200 | 1,230 | 48,000 |
| 1993/05/18 | 1,240 | 1,240 | 1,190 | 1,200 | 132,000 |
| 1993/05/17 | 1,200 | 1,260 | 1,180 | 1,260 | 387,000 |
| 1993/05/14 | 1,150 | 1,210 | 1,140 | 1,160 | 443,000 |
| 1993/05/13 | 1,130 | 1,190 | 1,130 | 1,140 | 295,000 |
| 1993/05/12 | 1,090 | 1,120 | 1,060 | 1,100 | 154,000 |
| 1993/05/11 | 1,110 | 1,130 | 1,080 | 1,080 | 396,000 |
| 1993/05/10 | 963 | 1,060 | 963 | 1,060 | 324,000 |
| 1993/05/07 | 960 | 960 | 949 | 958 | 27,000 |
| 1993/05/06 | 950 | 950 | 950 | 950 | 11,000 |
| 1993/04/30 | 950 | 950 | 950 | 950 | 12,000 |
| 1993/04/28 | 935 | 935 | 930 | 930 | 5,000 |
| 1993/04/27 | 930 | 930 | 930 | 930 | 12,000 |
| 1993/04/26 | 930 | 930 | 930 | 930 | 1,000 |
| 1993/04/23 | 920 | 920 | 920 | 920 | 4,000 |
| 1993/04/22 | 933 | 960 | 933 | 960 | 29,000 |
| 1993/04/21 | 948 | 948 | 929 | 932 | 26,000 |
| 1993/04/20 | 929 | 943 | 929 | 943 | 4,000 |
| 1993/04/19 | 921 | 925 | 910 | 914 | 63,000 |
| 1993/04/16 | 970 | 974 | 951 | 951 | 20,000 |
| 1993/04/15 | 965 | 974 | 965 | 971 | 64,000 |
| 1993/04/14 | 970 | 971 | 956 | 969 | 160,000 |
| 1993/04/13 | 930 | 965 | 930 | 960 | 212,000 |
| 1993/04/12 | 920 | 920 | 901 | 915 | 60,000 |
| 1993/04/09 | 910 | 920 | 909 | 915 | 92,000 |
| 1993/04/08 | 915 | 915 | 891 | 891 | 17,000 |
| 1993/04/07 | 915 | 915 | 908 | 910 | 31,000 |
| 1993/04/06 | 905 | 919 | 905 | 915 | 26,000 |
| 1993/04/05 | 925 | 925 | 901 | 905 | 24,000 |
| 1993/04/02 | 940 | 940 | 925 | 925 | 39,000 |
| 1993/04/01 | 930 | 930 | 925 | 925 | 39,000 |
| 1993/03/31 | 931 | 934 | 925 | 930 | 51,000 |
| 1993/03/30 | 925 | 927 | 921 | 921 | 37,000 |
| 1993/03/29 | 935 | 935 | 921 | 925 | 83,000 |
| 1993/03/26 | 930 | 935 | 925 | 925 | 53,000 |
| 1993/03/25 | 930 | 930 | 926 | 930 | 41,000 |
| 1993/03/24 | 930 | 940 | 925 | 925 | 5,000 |
| 1993/03/23 | 940 | 940 | 920 | 920 | 12,000 |
| 1993/03/22 | 950 | 950 | 950 | 950 | 2,000 |
| 1993/03/19 | 953 | 959 | 945 | 950 | 78,000 |
| 1993/03/18 | 971 | 977 | 953 | 953 | 73,000 |
| 1993/03/17 | 980 | 980 | 965 | 970 | 39,000 |
| 1993/03/16 | 975 | 980 | 970 | 980 | 83,000 |
| 1993/03/15 | 990 | 990 | 975 | 986 | 60,000 |
| 1993/03/12 | 980 | 990 | 975 | 990 | 94,000 |
| 1993/03/11 | 990 | 997 | 980 | 990 | 90,000 |
| 1993/03/10 | 974 | 1,020 | 970 | 986 | 559,000 |
| 1993/03/09 | 974 | 985 | 955 | 981 | 398,000 |
| 1993/03/08 | 949 | 970 | 949 | 964 | 258,000 |
| 1993/03/05 | 945 | 955 | 933 | 950 | 364,000 |
| 1993/03/04 | 904 | 946 | 904 | 940 | 417,000 |
| 1993/03/03 | 885 | 910 | 885 | 909 | 76,000 |
| 1993/03/02 | 895 | 895 | 890 | 890 | 14,000 |
| 1993/03/01 | 880 | 903 | 880 | 900 | 22,000 |
| 1993/02/26 | 903 | 903 | 873 | 873 | 25,000 |
| 1993/02/25 | 852 | 910 | 852 | 899 | 113,000 |
| 1993/02/24 | 885 | 891 | 841 | 841 | 85,000 |
| 1993/02/23 | 893 | 893 | 880 | 880 | 56,000 |
| 1993/02/22 | 900 | 910 | 895 | 898 | 50,000 |
| 1993/02/19 | 905 | 925 | 894 | 910 | 169,000 |
| 1993/02/18 | 909 | 910 | 890 | 899 | 90,000 |
| 1993/02/17 | 897 | 915 | 897 | 910 | 198,000 |
| 1993/02/16 | 928 | 928 | 902 | 912 | 287,000 |
| 1993/02/15 | 905 | 933 | 900 | 930 | 452,000 |
| 1993/02/12 | 895 | 926 | 890 | 910 | 306,000 |
| 1993/02/10 | 880 | 913 | 860 | 900 | 746,000 |
| 1993/02/09 | 850 | 880 | 850 | 880 | 1,037,000 |
| 1993/02/08 | 784 | 840 | 781 | 840 | 170,000 |
| 1993/02/05 | 800 | 800 | 770 | 787 | 107,000 |
| 1993/02/04 | 823 | 823 | 792 | 800 | 116,000 |
| 1993/02/03 | 825 | 841 | 819 | 823 | 216,000 |
| 1993/02/02 | 825 | 835 | 815 | 826 | 484,000 |
| 1993/02/01 | 780 | 801 | 761 | 795 | 360,000 |
| 1993/01/29 | 740 | 780 | 740 | 780 | 336,000 |
| 1993/01/28 | 670 | 680 | 670 | 680 | 39,000 |
| 1993/01/27 | 655 | 655 | 655 | 655 | 3,000 |
| 1993/01/26 | 673 | 673 | 665 | 670 | 14,000 |
| 1993/01/25 | 680 | 680 | 672 | 673 | 18,000 |
| 1993/01/22 | 665 | 675 | 660 | 675 | 48,000 |
| 1993/01/21 | 660 | 668 | 660 | 660 | 28,000 |
| 1993/01/20 | 660 | 660 | 660 | 660 | 12,000 |
| 1993/01/19 | 670 | 670 | 660 | 669 | 7,000 |
| 1993/01/18 | 655 | 670 | 655 | 660 | 6,000 |
| 1993/01/14 | 650 | 650 | 650 | 650 | 1,000 |
| 1993/01/13 | 645 | 670 | 641 | 660 | 20,000 |
| 1993/01/12 | 630 | 650 | 630 | 650 | 16,000 |
| 1993/01/08 | 640 | 640 | 640 | 640 | 1,000 |
| 1993/01/07 | 630 | 630 | 630 | 630 | 2,000 |
| 1993/01/06 | 630 | 630 | 630 | 630 | 1,000 |
| 1993/01/05 | 655 | 655 | 640 | 640 | 11,000 |
| 1993/01/04 | 650 | 650 | 650 | 650 | 13,000 |