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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
| 1996/12/27 | 1,010 | 1,030 | 1,000 | 1,030 | 28,000 |
| 1996/12/26 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1996/12/25 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 |
| 1996/12/24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/12/20 | 1,180 | 1,180 | 1,080 | 1,090 | 32,000 |
| 1996/12/19 | 1,150 | 1,150 | 1,150 | 1,150 | 18,000 |
| 1996/12/18 | 1,120 | 1,160 | 1,120 | 1,150 | 7,000 |
| 1996/12/17 | 1,110 | 1,150 | 1,110 | 1,150 | 19,000 |
| 1996/12/16 | 1,150 | 1,150 | 1,110 | 1,110 | 4,000 |
| 1996/12/13 | 1,110 | 1,110 | 1,100 | 1,110 | 18,000 |
| 1996/12/11 | 1,180 | 1,180 | 1,140 | 1,150 | 12,000 |
| 1996/12/10 | 1,180 | 1,180 | 1,180 | 1,180 | 21,000 |
| 1996/12/09 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1996/12/06 | 1,190 | 1,190 | 1,180 | 1,180 | 20,000 |
| 1996/12/05 | 1,180 | 1,190 | 1,180 | 1,180 | 12,000 |
| 1996/12/04 | 1,180 | 1,190 | 1,180 | 1,190 | 44,000 |
| 1996/12/03 | 1,180 | 1,180 | 1,180 | 1,180 | 14,000 |
| 1996/12/02 | 1,180 | 1,190 | 1,180 | 1,180 | 23,000 |
| 1996/11/29 | 1,200 | 1,200 | 1,180 | 1,180 | 29,000 |
| 1996/11/28 | 1,200 | 1,210 | 1,190 | 1,210 | 47,000 |
| 1996/11/27 | 1,200 | 1,210 | 1,180 | 1,210 | 40,000 |
| 1996/11/26 | 1,210 | 1,210 | 1,200 | 1,200 | 53,000 |
| 1996/11/25 | 1,220 | 1,240 | 1,210 | 1,210 | 41,000 |
| 1996/11/22 | 1,180 | 1,210 | 1,180 | 1,210 | 68,000 |
| 1996/11/21 | 1,200 | 1,210 | 1,180 | 1,190 | 45,000 |
| 1996/11/20 | 1,160 | 1,180 | 1,160 | 1,180 | 59,000 |
| 1996/11/19 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 |
| 1996/11/18 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 |
| 1996/11/15 | 1,160 | 1,170 | 1,160 | 1,170 | 23,000 |
| 1996/11/14 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 |
| 1996/11/13 | 1,160 | 1,160 | 1,150 | 1,160 | 35,000 |
| 1996/11/12 | 1,160 | 1,160 | 1,160 | 1,160 | 16,000 |
| 1996/11/11 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
| 1996/11/08 | 1,180 | 1,190 | 1,160 | 1,170 | 124,000 |
| 1996/11/07 | 1,150 | 1,170 | 1,150 | 1,170 | 42,000 |
| 1996/11/06 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 |
| 1996/11/05 | 1,130 | 1,130 | 1,120 | 1,130 | 20,000 |
| 1996/11/01 | 1,130 | 1,130 | 1,120 | 1,120 | 17,000 |
| 1996/10/31 | 1,130 | 1,140 | 1,120 | 1,120 | 23,000 |
| 1996/10/30 | 1,160 | 1,160 | 1,130 | 1,130 | 34,000 |
| 1996/10/29 | 1,160 | 1,160 | 1,130 | 1,140 | 15,000 |
| 1996/10/28 | 1,120 | 1,120 | 1,120 | 1,120 | 18,000 |
| 1996/10/25 | 1,150 | 1,150 | 1,110 | 1,120 | 56,000 |
| 1996/10/24 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 |
| 1996/10/23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1996/10/22 | 1,170 | 1,200 | 1,170 | 1,200 | 9,000 |
| 1996/10/21 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1996/10/18 | 1,160 | 1,170 | 1,140 | 1,170 | 34,000 |
| 1996/10/17 | 1,170 | 1,170 | 1,160 | 1,170 | 9,000 |
| 1996/10/16 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1996/10/15 | 1,140 | 1,190 | 1,140 | 1,190 | 36,000 |
| 1996/10/14 | 1,140 | 1,140 | 1,100 | 1,140 | 15,000 |
| 1996/10/09 | 1,140 | 1,140 | 1,100 | 1,140 | 19,000 |
| 1996/10/08 | 1,140 | 1,140 | 1,140 | 1,140 | 18,000 |
| 1996/10/07 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/10/04 | 1,140 | 1,160 | 1,140 | 1,160 | 16,000 |
| 1996/10/03 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 |
| 1996/10/02 | 1,150 | 1,160 | 1,150 | 1,150 | 9,000 |
| 1996/10/01 | 1,150 | 1,160 | 1,140 | 1,140 | 19,000 |
| 1996/09/30 | 1,150 | 1,150 | 1,140 | 1,140 | 14,000 |
| 1996/09/27 | 1,160 | 1,160 | 1,140 | 1,140 | 4,000 |
| 1996/09/26 | 1,140 | 1,160 | 1,130 | 1,160 | 48,000 |
| 1996/09/25 | 1,150 | 1,150 | 1,140 | 1,150 | 12,000 |
| 1996/09/24 | 1,150 | 1,180 | 1,150 | 1,150 | 14,000 |
| 1996/09/20 | 1,190 | 1,190 | 1,170 | 1,190 | 60,000 |
| 1996/09/19 | 1,190 | 1,190 | 1,160 | 1,190 | 9,000 |
| 1996/09/18 | 1,180 | 1,180 | 1,150 | 1,150 | 7,000 |
| 1996/09/17 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1996/09/13 | 1,170 | 1,170 | 1,140 | 1,160 | 15,000 |
| 1996/09/12 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
| 1996/09/11 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 |
| 1996/09/10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/09/09 | 1,200 | 1,200 | 1,180 | 1,200 | 12,000 |
| 1996/09/06 | 1,110 | 1,160 | 1,110 | 1,160 | 3,000 |
| 1996/09/05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/09/04 | 1,120 | 1,120 | 1,110 | 1,110 | 9,000 |
| 1996/09/03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/09/02 | 1,150 | 1,150 | 1,100 | 1,100 | 4,000 |
| 1996/08/30 | 1,170 | 1,170 | 1,110 | 1,110 | 7,000 |
| 1996/08/29 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1996/08/28 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
| 1996/08/27 | 1,180 | 1,180 | 1,170 | 1,180 | 14,000 |
| 1996/08/26 | 1,220 | 1,220 | 1,200 | 1,220 | 28,000 |
| 1996/08/23 | 1,220 | 1,230 | 1,210 | 1,230 | 29,000 |
| 1996/08/22 | 1,220 | 1,230 | 1,220 | 1,230 | 28,000 |
| 1996/08/21 | 1,220 | 1,220 | 1,180 | 1,220 | 31,000 |
| 1996/08/20 | 1,210 | 1,210 | 1,180 | 1,190 | 11,000 |
| 1996/08/16 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1996/08/15 | 1,230 | 1,230 | 1,230 | 1,230 | 18,000 |
| 1996/08/14 | 1,210 | 1,230 | 1,210 | 1,230 | 16,000 |
| 1996/08/13 | 1,190 | 1,210 | 1,190 | 1,210 | 28,000 |
| 1996/08/12 | 1,190 | 1,200 | 1,180 | 1,200 | 88,000 |
| 1996/08/09 | 1,190 | 1,200 | 1,190 | 1,190 | 30,000 |
| 1996/08/08 | 1,230 | 1,230 | 1,200 | 1,200 | 65,000 |
| 1996/08/07 | 1,210 | 1,250 | 1,210 | 1,230 | 115,000 |
| 1996/08/06 | 1,230 | 1,230 | 1,190 | 1,190 | 28,000 |
| 1996/08/05 | 1,250 | 1,250 | 1,230 | 1,230 | 99,000 |
| 1996/08/02 | 1,260 | 1,290 | 1,260 | 1,260 | 305,000 |
| 1996/08/01 | 1,220 | 1,260 | 1,210 | 1,250 | 358,000 |
| 1996/07/31 | 1,210 | 1,210 | 1,190 | 1,200 | 89,000 |
| 1996/07/30 | 1,170 | 1,190 | 1,170 | 1,190 | 137,000 |
| 1996/07/29 | 1,180 | 1,190 | 1,170 | 1,170 | 454,000 |
| 1996/07/26 | 1,190 | 1,200 | 1,180 | 1,190 | 37,000 |
| 1996/07/25 | 1,190 | 1,190 | 1,180 | 1,190 | 130,000 |
| 1996/07/24 | 1,200 | 1,210 | 1,180 | 1,210 | 165,000 |
| 1996/07/23 | 1,220 | 1,230 | 1,200 | 1,220 | 109,000 |
| 1996/07/22 | 1,180 | 1,250 | 1,180 | 1,230 | 564,000 |
| 1996/07/19 | 1,200 | 1,200 | 1,170 | 1,180 | 124,000 |
| 1996/07/18 | 1,140 | 1,200 | 1,140 | 1,200 | 215,000 |
| 1996/07/17 | 1,120 | 1,130 | 1,120 | 1,130 | 97,000 |
| 1996/07/16 | 1,110 | 1,120 | 1,110 | 1,120 | 31,000 |
| 1996/07/15 | 1,110 | 1,110 | 1,110 | 1,110 | 13,000 |
| 1996/07/12 | 1,110 | 1,120 | 1,110 | 1,110 | 6,000 |
| 1996/07/11 | 1,110 | 1,110 | 1,110 | 1,110 | 13,000 |
| 1996/07/10 | 1,110 | 1,120 | 1,110 | 1,110 | 25,000 |
| 1996/07/09 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 |
| 1996/07/08 | 1,110 | 1,120 | 1,100 | 1,110 | 41,000 |
| 1996/07/05 | 1,120 | 1,120 | 1,110 | 1,110 | 40,000 |
| 1996/07/04 | 1,120 | 1,130 | 1,120 | 1,120 | 45,000 |
| 1996/07/03 | 1,120 | 1,130 | 1,120 | 1,130 | 9,000 |
| 1996/07/02 | 1,130 | 1,130 | 1,130 | 1,130 | 28,000 |
| 1996/07/01 | 1,130 | 1,160 | 1,130 | 1,130 | 75,000 |
| 1996/06/28 | 1,150 | 1,160 | 1,130 | 1,130 | 86,000 |
| 1996/06/27 | 1,160 | 1,170 | 1,150 | 1,150 | 64,000 |
| 1996/06/26 | 1,160 | 1,170 | 1,150 | 1,160 | 72,000 |
| 1996/06/25 | 1,160 | 1,160 | 1,150 | 1,160 | 89,000 |
| 1996/06/24 | 1,150 | 1,160 | 1,140 | 1,160 | 129,000 |
| 1996/06/21 | 1,130 | 1,170 | 1,130 | 1,140 | 309,000 |
| 1996/06/20 | 1,120 | 1,120 | 1,090 | 1,110 | 28,000 |
| 1996/06/19 | 1,080 | 1,120 | 1,060 | 1,120 | 92,000 |
| 1996/06/18 | 1,050 | 1,080 | 1,050 | 1,080 | 50,000 |
| 1996/06/17 | 1,050 | 1,060 | 1,040 | 1,060 | 49,000 |
| 1996/06/14 | 1,050 | 1,060 | 1,040 | 1,060 | 36,000 |
| 1996/06/13 | 1,040 | 1,050 | 1,040 | 1,050 | 13,000 |
| 1996/06/12 | 1,040 | 1,050 | 1,040 | 1,040 | 43,000 |
| 1996/06/11 | 1,050 | 1,050 | 1,030 | 1,040 | 67,000 |
| 1996/06/10 | 1,050 | 1,050 | 1,040 | 1,050 | 17,000 |
| 1996/06/07 | 1,050 | 1,050 | 1,030 | 1,030 | 90,000 |
| 1996/06/06 | 1,030 | 1,080 | 1,030 | 1,030 | 32,000 |
| 1996/06/05 | 1,090 | 1,090 | 1,030 | 1,030 | 25,000 |
| 1996/06/04 | 1,030 | 1,050 | 1,030 | 1,050 | 27,000 |
| 1996/06/03 | 1,100 | 1,100 | 990 | 1,010 | 42,000 |
| 1996/05/31 | 1,080 | 1,100 | 1,070 | 1,100 | 12,000 |
| 1996/05/30 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 |
| 1996/05/29 | 1,080 | 1,100 | 1,070 | 1,100 | 24,000 |
| 1996/05/28 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 |
| 1996/05/27 | 1,100 | 1,100 | 1,070 | 1,100 | 22,000 |
| 1996/05/24 | 1,100 | 1,100 | 1,070 | 1,100 | 27,000 |
| 1996/05/23 | 1,100 | 1,100 | 1,100 | 1,100 | 22,000 |
| 1996/05/22 | 1,080 | 1,120 | 1,080 | 1,120 | 13,000 |
| 1996/05/21 | 1,100 | 1,120 | 1,080 | 1,080 | 20,000 |
| 1996/05/20 | 1,080 | 1,100 | 1,070 | 1,080 | 26,000 |
| 1996/05/17 | 1,110 | 1,120 | 1,100 | 1,100 | 25,000 |
| 1996/05/16 | 1,130 | 1,130 | 1,100 | 1,130 | 60,000 |
| 1996/05/15 | 1,100 | 1,130 | 1,100 | 1,130 | 13,000 |
| 1996/05/14 | 1,110 | 1,130 | 1,110 | 1,120 | 13,000 |
| 1996/05/13 | 1,160 | 1,160 | 1,120 | 1,120 | 61,000 |
| 1996/05/10 | 1,140 | 1,160 | 1,130 | 1,140 | 74,000 |
| 1996/05/09 | 1,130 | 1,140 | 1,120 | 1,130 | 140,000 |
| 1996/05/08 | 1,120 | 1,140 | 1,110 | 1,120 | 101,000 |
| 1996/05/07 | 1,170 | 1,170 | 1,110 | 1,130 | 65,000 |
| 1996/05/02 | 1,140 | 1,190 | 1,140 | 1,190 | 913,000 |
| 1996/05/01 | 1,100 | 1,150 | 1,090 | 1,110 | 525,000 |
| 1996/04/30 | 1,080 | 1,110 | 1,070 | 1,080 | 146,000 |
| 1996/04/26 | 1,080 | 1,130 | 1,080 | 1,120 | 775,000 |
| 1996/04/25 | 1,000 | 1,110 | 985 | 1,100 | 433,000 |
| 1996/04/24 | 975 | 1,000 | 974 | 1,000 | 134,000 |
| 1996/04/23 | 980 | 980 | 972 | 972 | 50,000 |
| 1996/04/22 | 970 | 980 | 965 | 980 | 63,000 |
| 1996/04/19 | 988 | 988 | 970 | 970 | 35,000 |
| 1996/04/18 | 975 | 990 | 971 | 990 | 43,000 |
| 1996/04/17 | 984 | 990 | 984 | 987 | 38,000 |
| 1996/04/16 | 988 | 990 | 980 | 985 | 70,000 |
| 1996/04/15 | 1,020 | 1,020 | 980 | 995 | 24,000 |
| 1996/04/12 | 1,000 | 1,020 | 999 | 1,020 | 88,000 |
| 1996/04/11 | 1,000 | 1,010 | 999 | 1,000 | 138,000 |
| 1996/04/10 | 960 | 1,010 | 960 | 1,000 | 254,000 |
| 1996/04/09 | 935 | 970 | 934 | 960 | 146,000 |
| 1996/04/08 | 935 | 936 | 934 | 934 | 50,000 |
| 1996/04/05 | 937 | 937 | 933 | 935 | 76,000 |
| 1996/04/04 | 951 | 951 | 936 | 940 | 48,000 |
| 1996/04/03 | 935 | 950 | 935 | 950 | 153,000 |
| 1996/04/02 | 931 | 932 | 920 | 932 | 82,000 |
| 1996/04/01 | 925 | 925 | 912 | 921 | 28,000 |
| 1996/03/29 | 921 | 926 | 921 | 926 | 6,000 |
| 1996/03/28 | 917 | 917 | 917 | 917 | 4,000 |
| 1996/03/27 | 906 | 917 | 906 | 917 | 14,000 |
| 1996/03/26 | 906 | 906 | 906 | 906 | 15,000 |
| 1996/03/22 | 900 | 905 | 900 | 905 | 4,000 |
| 1996/03/21 | 900 | 905 | 895 | 895 | 21,000 |
| 1996/03/19 | 895 | 895 | 895 | 895 | 7,000 |
| 1996/03/18 | 891 | 895 | 891 | 895 | 27,000 |
| 1996/03/15 | 890 | 900 | 886 | 890 | 34,000 |
| 1996/03/14 | 899 | 899 | 890 | 899 | 10,000 |
| 1996/03/13 | 920 | 920 | 907 | 910 | 43,000 |
| 1996/03/12 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/03/11 | 911 | 920 | 910 | 920 | 4,000 |
| 1996/03/08 | 910 | 910 | 910 | 910 | 3,000 |
| 1996/03/07 | 911 | 911 | 905 | 905 | 8,000 |
| 1996/03/06 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/03/05 | 920 | 930 | 920 | 920 | 5,000 |
| 1996/03/04 | 930 | 935 | 930 | 935 | 3,000 |
| 1996/03/01 | 940 | 941 | 940 | 941 | 2,000 |
| 1996/02/29 | 937 | 945 | 937 | 940 | 10,000 |
| 1996/02/28 | 936 | 936 | 936 | 936 | 1,000 |
| 1996/02/27 | 940 | 940 | 915 | 920 | 16,000 |
| 1996/02/26 | 954 | 954 | 940 | 940 | 44,000 |
| 1996/02/23 | 960 | 960 | 956 | 956 | 5,000 |
| 1996/02/22 | 955 | 960 | 955 | 960 | 15,000 |
| 1996/02/21 | 980 | 980 | 970 | 970 | 10,000 |
| 1996/02/20 | 990 | 990 | 970 | 970 | 4,000 |
| 1996/02/19 | 1,000 | 1,010 | 980 | 980 | 15,000 |
| 1996/02/16 | 980 | 980 | 960 | 980 | 16,000 |
| 1996/02/15 | 980 | 980 | 980 | 980 | 9,000 |
| 1996/02/14 | 985 | 990 | 980 | 990 | 21,000 |
| 1996/02/13 | 982 | 986 | 980 | 985 | 76,000 |
| 1996/02/09 | 981 | 981 | 970 | 978 | 12,000 |
| 1996/02/08 | 1,000 | 1,000 | 981 | 981 | 14,000 |
| 1996/02/07 | 1,020 | 1,020 | 995 | 995 | 12,000 |
| 1996/02/06 | 986 | 1,020 | 986 | 1,020 | 16,000 |
| 1996/02/05 | 1,060 | 1,060 | 991 | 991 | 23,000 |
| 1996/02/02 | 980 | 1,080 | 980 | 1,040 | 293,000 |
| 1996/02/01 | 970 | 980 | 965 | 980 | 31,000 |
| 1996/01/31 | 962 | 962 | 955 | 961 | 19,000 |
| 1996/01/30 | 945 | 950 | 932 | 942 | 38,000 |
| 1996/01/29 | 955 | 960 | 950 | 960 | 14,000 |
| 1996/01/26 | 923 | 950 | 923 | 950 | 14,000 |
| 1996/01/25 | 930 | 931 | 923 | 923 | 12,000 |
| 1996/01/24 | 927 | 930 | 923 | 925 | 35,000 |
| 1996/01/23 | 950 | 950 | 928 | 928 | 21,000 |
| 1996/01/22 | 960 | 960 | 945 | 950 | 99,000 |
| 1996/01/19 | 965 | 965 | 953 | 960 | 66,000 |
| 1996/01/18 | 970 | 970 | 948 | 970 | 58,000 |
| 1996/01/17 | 965 | 995 | 960 | 973 | 99,000 |
| 1996/01/16 | 940 | 940 | 935 | 940 | 197,000 |
| 1996/01/12 | 946 | 946 | 941 | 941 | 62,000 |
| 1996/01/11 | 969 | 969 | 941 | 941 | 87,000 |
| 1996/01/10 | 936 | 970 | 931 | 969 | 290,000 |
| 1996/01/09 | 926 | 937 | 920 | 921 | 37,000 |
| 1996/01/08 | 950 | 950 | 920 | 921 | 48,000 |
| 1996/01/05 | 969 | 969 | 935 | 938 | 56,000 |
| 1996/01/04 | 1,000 | 1,000 | 993 | 993 | 55,000 |