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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,374 | 1,374 | 1,374 | 1,374 | 7,000 |
| 1999/12/29 | 1,374 | 1,374 | 1,374 | 1,374 | 2,000 |
| 1999/12/28 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 |
| 1999/12/27 | 1,384 | 1,384 | 1,375 | 1,375 | 2,000 |
| 1999/12/24 | 1,390 | 1,390 | 1,388 | 1,388 | 2,000 |
| 1999/12/22 | 1,367 | 1,367 | 1,367 | 1,367 | 2,000 |
| 1999/12/21 | 1,370 | 1,370 | 1,367 | 1,367 | 14,000 |
| 1999/12/20 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 |
| 1999/12/16 | 1,201 | 1,220 | 1,201 | 1,210 | 9,000 |
| 1999/12/15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1999/12/14 | 1,299 | 1,300 | 1,280 | 1,300 | 9,000 |
| 1999/12/13 | 1,252 | 1,300 | 1,252 | 1,300 | 18,000 |
| 1999/12/10 | 1,300 | 1,300 | 1,250 | 1,250 | 2,000 |
| 1999/12/09 | 1,252 | 1,300 | 1,252 | 1,300 | 53,000 |
| 1999/12/08 | 1,261 | 1,272 | 1,261 | 1,272 | 3,000 |
| 1999/12/07 | 1,222 | 1,241 | 1,221 | 1,241 | 4,000 |
| 1999/12/06 | 1,259 | 1,259 | 1,219 | 1,221 | 3,000 |
| 1999/12/03 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 |
| 1999/12/01 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1999/11/30 | 1,290 | 1,340 | 1,290 | 1,340 | 17,000 |
| 1999/11/29 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 |
| 1999/11/26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1999/11/25 | 1,230 | 1,230 | 1,210 | 1,210 | 5,000 |
| 1999/11/24 | 1,250 | 1,250 | 1,230 | 1,231 | 6,000 |
| 1999/11/22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1999/11/19 | 1,270 | 1,280 | 1,270 | 1,280 | 4,000 |
| 1999/11/18 | 1,280 | 1,280 | 1,225 | 1,230 | 18,000 |
| 1999/11/17 | 1,300 | 1,300 | 1,280 | 1,300 | 8,000 |
| 1999/11/16 | 1,315 | 1,315 | 1,310 | 1,310 | 4,000 |
| 1999/11/15 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1999/11/12 | 1,400 | 1,400 | 1,350 | 1,350 | 8,000 |
| 1999/11/11 | 1,400 | 1,401 | 1,400 | 1,400 | 18,000 |
| 1999/11/10 | 1,350 | 1,400 | 1,330 | 1,400 | 16,000 |
| 1999/11/09 | 1,399 | 1,399 | 1,350 | 1,350 | 2,000 |
| 1999/11/08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1999/11/05 | 1,350 | 1,350 | 1,310 | 1,310 | 7,000 |
| 1999/11/04 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 |
| 1999/11/02 | 1,350 | 1,361 | 1,350 | 1,361 | 6,000 |
| 1999/11/01 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1999/10/29 | 1,365 | 1,376 | 1,355 | 1,355 | 10,000 |
| 1999/10/28 | 1,380 | 1,380 | 1,330 | 1,335 | 16,000 |
| 1999/10/27 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1999/10/26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1999/10/25 | 1,411 | 1,411 | 1,380 | 1,381 | 24,000 |
| 1999/10/21 | 1,400 | 1,400 | 1,400 | 1,400 | 21,000 |
| 1999/10/20 | 1,460 | 1,460 | 1,400 | 1,400 | 13,000 |
| 1999/10/19 | 1,440 | 1,500 | 1,420 | 1,420 | 12,000 |
| 1999/10/18 | 1,450 | 1,460 | 1,420 | 1,420 | 33,000 |
| 1999/10/15 | 1,501 | 1,501 | 1,480 | 1,480 | 18,000 |
| 1999/10/14 | 1,499 | 1,500 | 1,499 | 1,500 | 14,000 |
| 1999/10/13 | 1,529 | 1,529 | 1,480 | 1,500 | 8,000 |
| 1999/10/12 | 1,560 | 1,560 | 1,500 | 1,500 | 7,000 |
| 1999/10/08 | 1,540 | 1,540 | 1,500 | 1,500 | 8,000 |
| 1999/10/07 | 1,574 | 1,574 | 1,540 | 1,540 | 5,000 |
| 1999/10/06 | 1,551 | 1,574 | 1,551 | 1,574 | 10,000 |
| 1999/10/05 | 1,649 | 1,649 | 1,610 | 1,611 | 7,000 |
| 1999/10/04 | 1,679 | 1,679 | 1,650 | 1,650 | 25,000 |
| 1999/10/01 | 1,560 | 1,679 | 1,560 | 1,679 | 37,000 |
| 1999/09/30 | 1,500 | 1,500 | 1,500 | 1,500 | 14,000 |
| 1999/09/29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/09/28 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1999/09/27 | 1,522 | 1,522 | 1,500 | 1,500 | 6,000 |
| 1999/09/24 | 1,410 | 1,452 | 1,410 | 1,450 | 7,000 |
| 1999/09/22 | 1,430 | 1,440 | 1,430 | 1,440 | 8,000 |
| 1999/09/21 | 1,690 | 1,690 | 1,550 | 1,550 | 27,000 |
| 1999/09/20 | 1,600 | 1,700 | 1,600 | 1,670 | 83,000 |
| 1999/09/17 | 1,600 | 1,620 | 1,600 | 1,614 | 36,000 |
| 1999/09/16 | 1,600 | 1,620 | 1,600 | 1,620 | 45,000 |
| 1999/09/14 | 1,620 | 1,625 | 1,600 | 1,600 | 41,000 |
| 1999/09/13 | 1,585 | 1,600 | 1,575 | 1,600 | 50,000 |
| 1999/09/10 | 1,540 | 1,580 | 1,501 | 1,575 | 60,000 |
| 1999/09/09 | 1,500 | 1,550 | 1,496 | 1,550 | 37,000 |
| 1999/09/07 | 1,420 | 1,450 | 1,420 | 1,439 | 8,000 |
| 1999/09/06 | 1,480 | 1,480 | 1,440 | 1,440 | 8,000 |
| 1999/09/03 | 1,550 | 1,550 | 1,500 | 1,500 | 19,000 |
| 1999/09/02 | 1,444 | 1,530 | 1,444 | 1,530 | 30,000 |
| 1999/09/01 | 1,432 | 1,450 | 1,432 | 1,443 | 29,000 |
| 1999/08/31 | 1,451 | 1,470 | 1,451 | 1,452 | 53,000 |
| 1999/08/30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/08/27 | 1,460 | 1,460 | 1,440 | 1,440 | 4,000 |
| 1999/08/26 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 |
| 1999/08/25 | 1,500 | 1,500 | 1,473 | 1,500 | 21,000 |
| 1999/08/24 | 1,460 | 1,530 | 1,460 | 1,500 | 25,000 |
| 1999/08/23 | 1,510 | 1,510 | 1,460 | 1,460 | 10,000 |
| 1999/08/20 | 1,569 | 1,569 | 1,510 | 1,530 | 32,000 |
| 1999/08/19 | 1,570 | 1,575 | 1,569 | 1,571 | 61,000 |
| 1999/08/18 | 1,550 | 1,600 | 1,550 | 1,569 | 95,000 |
| 1999/08/17 | 1,450 | 1,500 | 1,450 | 1,500 | 46,000 |
| 1999/08/16 | 1,390 | 1,430 | 1,390 | 1,430 | 11,000 |
| 1999/08/13 | 1,350 | 1,400 | 1,350 | 1,360 | 10,000 |
| 1999/08/12 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 |
| 1999/08/11 | 1,381 | 1,385 | 1,380 | 1,381 | 13,000 |
| 1999/08/10 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 |
| 1999/08/09 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 |
| 1999/08/06 | 1,440 | 1,440 | 1,439 | 1,439 | 8,000 |
| 1999/08/05 | 1,380 | 1,381 | 1,380 | 1,380 | 7,000 |
| 1999/08/04 | 1,400 | 1,400 | 1,400 | 1,400 | 20,000 |
| 1999/08/03 | 1,430 | 1,440 | 1,330 | 1,370 | 65,000 |
| 1999/08/02 | 1,430 | 1,450 | 1,430 | 1,450 | 35,000 |
| 1999/07/30 | 1,430 | 1,430 | 1,420 | 1,420 | 27,000 |
| 1999/07/29 | 1,420 | 1,450 | 1,420 | 1,430 | 22,000 |
| 1999/07/28 | 1,360 | 1,450 | 1,360 | 1,450 | 25,000 |
| 1999/07/27 | 1,350 | 1,370 | 1,340 | 1,360 | 22,000 |
| 1999/07/26 | 1,400 | 1,400 | 1,350 | 1,351 | 29,000 |
| 1999/07/23 | 1,520 | 1,520 | 1,398 | 1,401 | 43,000 |
| 1999/07/22 | 1,521 | 1,530 | 1,520 | 1,520 | 40,000 |
| 1999/07/21 | 1,510 | 1,565 | 1,500 | 1,521 | 28,000 |
| 1999/07/19 | 1,640 | 1,640 | 1,501 | 1,510 | 45,000 |
| 1999/07/16 | 1,654 | 1,670 | 1,630 | 1,670 | 289,000 |
| 1999/07/15 | 1,456 | 1,649 | 1,456 | 1,640 | 419,000 |
| 1999/07/14 | 1,300 | 1,449 | 1,300 | 1,449 | 339,000 |
| 1999/07/13 | 1,210 | 1,249 | 1,210 | 1,249 | 74,000 |
| 1999/07/12 | 1,180 | 1,190 | 1,175 | 1,190 | 17,000 |
| 1999/07/09 | 1,200 | 1,201 | 1,180 | 1,180 | 45,000 |
| 1999/07/08 | 1,200 | 1,220 | 1,180 | 1,220 | 30,000 |
| 1999/07/07 | 1,220 | 1,220 | 1,195 | 1,195 | 39,000 |
| 1999/07/06 | 1,240 | 1,245 | 1,210 | 1,210 | 93,000 |
| 1999/07/05 | 1,201 | 1,250 | 1,200 | 1,207 | 109,000 |
| 1999/07/02 | 1,102 | 1,190 | 1,101 | 1,180 | 64,000 |
| 1999/07/01 | 1,090 | 1,140 | 1,090 | 1,100 | 28,000 |
| 1999/06/30 | 1,081 | 1,090 | 1,080 | 1,090 | 9,000 |
| 1999/06/29 | 1,089 | 1,089 | 1,050 | 1,050 | 11,000 |
| 1999/06/28 | 1,109 | 1,120 | 1,090 | 1,090 | 6,000 |
| 1999/06/25 | 1,150 | 1,150 | 1,110 | 1,110 | 24,000 |
| 1999/06/24 | 1,110 | 1,150 | 1,110 | 1,124 | 29,000 |
| 1999/06/23 | 1,145 | 1,150 | 1,100 | 1,100 | 31,000 |
| 1999/06/22 | 1,160 | 1,200 | 1,110 | 1,145 | 137,000 |
| 1999/06/21 | 1,060 | 1,130 | 1,050 | 1,130 | 95,000 |
| 1999/06/18 | 956 | 1,000 | 955 | 1,000 | 12,000 |
| 1999/06/17 | 978 | 980 | 951 | 951 | 28,000 |
| 1999/06/16 | 1,000 | 1,000 | 978 | 980 | 7,000 |
| 1999/06/15 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1999/06/14 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1999/06/11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/06/10 | 1,010 | 1,050 | 1,010 | 1,050 | 23,000 |
| 1999/06/09 | 1,010 | 1,020 | 1,000 | 1,010 | 13,000 |
| 1999/06/08 | 1,030 | 1,050 | 1,010 | 1,010 | 26,000 |
| 1999/06/04 | 1,000 | 1,001 | 1,000 | 1,001 | 3,000 |
| 1999/06/03 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1999/06/02 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1999/06/01 | 1,020 | 1,020 | 1,015 | 1,015 | 6,000 |
| 1999/05/31 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1999/05/28 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1999/05/26 | 1,070 | 1,071 | 1,030 | 1,030 | 14,000 |
| 1999/05/25 | 1,099 | 1,099 | 1,090 | 1,090 | 9,000 |
| 1999/05/24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/05/21 | 1,130 | 1,130 | 1,070 | 1,100 | 11,000 |
| 1999/05/20 | 1,138 | 1,138 | 1,080 | 1,130 | 11,000 |
| 1999/05/19 | 1,110 | 1,139 | 1,090 | 1,139 | 24,000 |
| 1999/05/18 | 1,100 | 1,100 | 1,080 | 1,090 | 11,000 |
| 1999/05/17 | 1,080 | 1,080 | 1,061 | 1,070 | 26,000 |
| 1999/05/14 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 |
| 1999/05/13 | 1,075 | 1,075 | 1,061 | 1,062 | 13,000 |
| 1999/05/12 | 1,100 | 1,100 | 1,061 | 1,075 | 8,000 |
| 1999/05/11 | 1,061 | 1,080 | 1,061 | 1,080 | 5,000 |
| 1999/05/10 | 1,100 | 1,120 | 1,100 | 1,100 | 16,000 |
| 1999/05/07 | 1,100 | 1,120 | 1,100 | 1,100 | 17,000 |
| 1999/05/06 | 1,100 | 1,100 | 1,070 | 1,100 | 22,000 |
| 1999/04/30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1999/04/28 | 1,060 | 1,070 | 1,060 | 1,060 | 8,000 |
| 1999/04/27 | 1,100 | 1,105 | 1,100 | 1,100 | 23,000 |
| 1999/04/26 | 1,050 | 1,130 | 1,050 | 1,130 | 12,000 |
| 1999/04/23 | 1,061 | 1,090 | 1,060 | 1,090 | 23,000 |
| 1999/04/22 | 1,071 | 1,090 | 1,050 | 1,050 | 9,000 |
| 1999/04/21 | 1,080 | 1,100 | 1,050 | 1,091 | 11,000 |
| 1999/04/20 | 1,051 | 1,080 | 1,039 | 1,050 | 26,000 |
| 1999/04/19 | 1,091 | 1,150 | 1,091 | 1,111 | 9,000 |
| 1999/04/16 | 1,217 | 1,225 | 1,150 | 1,191 | 110,000 |
| 1999/04/15 | 1,142 | 1,237 | 1,121 | 1,237 | 317,000 |
| 1999/04/14 | 1,190 | 1,190 | 1,080 | 1,102 | 281,000 |
| 1999/04/13 | 1,015 | 1,179 | 1,014 | 1,170 | 529,000 |
| 1999/04/12 | 915 | 1,015 | 914 | 1,015 | 92,000 |
| 1999/04/09 | 918 | 918 | 915 | 915 | 11,000 |
| 1999/04/08 | 861 | 885 | 861 | 885 | 9,000 |
| 1999/04/07 | 902 | 917 | 870 | 870 | 8,000 |
| 1999/04/06 | 922 | 922 | 902 | 902 | 2,000 |
| 1999/04/05 | 909 | 927 | 909 | 927 | 7,000 |
| 1999/04/02 | 915 | 949 | 915 | 949 | 21,000 |
| 1999/04/01 | 915 | 915 | 899 | 915 | 34,000 |
| 1999/03/31 | 855 | 915 | 855 | 915 | 52,000 |
| 1999/03/30 | 821 | 821 | 820 | 820 | 18,000 |
| 1999/03/26 | 855 | 855 | 855 | 855 | 3,000 |
| 1999/03/25 | 855 | 855 | 855 | 855 | 5,000 |
| 1999/03/24 | 855 | 855 | 855 | 855 | 4,000 |
| 1999/03/23 | 856 | 856 | 855 | 855 | 19,000 |
| 1999/03/19 | 859 | 859 | 855 | 855 | 10,000 |
| 1999/03/18 | 778 | 799 | 778 | 799 | 2,000 |
| 1999/03/17 | 775 | 778 | 775 | 778 | 4,000 |
| 1999/03/16 | 775 | 775 | 774 | 774 | 15,000 |
| 1999/03/15 | 779 | 779 | 771 | 773 | 11,000 |
| 1999/03/12 | 820 | 820 | 799 | 799 | 9,000 |
| 1999/03/10 | 825 | 825 | 820 | 820 | 7,000 |
| 1999/03/09 | 845 | 850 | 825 | 825 | 20,000 |
| 1999/03/08 | 900 | 900 | 850 | 850 | 9,000 |
| 1999/03/05 | 920 | 920 | 905 | 905 | 2,000 |
| 1999/03/04 | 955 | 965 | 925 | 925 | 66,000 |
| 1999/03/03 | 822 | 870 | 821 | 860 | 25,000 |
| 1999/03/02 | 840 | 840 | 820 | 821 | 6,000 |
| 1999/03/01 | 841 | 841 | 840 | 840 | 7,000 |
| 1999/02/26 | 811 | 850 | 810 | 841 | 32,000 |
| 1999/02/25 | 820 | 820 | 810 | 810 | 3,000 |
| 1999/02/24 | 845 | 845 | 820 | 820 | 6,000 |
| 1999/02/23 | 839 | 851 | 815 | 845 | 70,000 |
| 1999/02/22 | 780 | 815 | 780 | 815 | 50,000 |
| 1999/02/19 | 710 | 740 | 710 | 740 | 43,000 |
| 1999/02/18 | 709 | 709 | 709 | 709 | 3,000 |
| 1999/02/17 | 700 | 709 | 700 | 709 | 15,000 |
| 1999/02/16 | 688 | 690 | 680 | 690 | 23,000 |
| 1999/02/15 | 690 | 690 | 690 | 690 | 1,000 |
| 1999/02/12 | 710 | 710 | 680 | 680 | 54,000 |
| 1999/02/10 | 700 | 720 | 700 | 720 | 2,000 |
| 1999/02/09 | 690 | 690 | 690 | 690 | 2,000 |
| 1999/02/08 | 690 | 690 | 690 | 690 | 2,000 |
| 1999/02/05 | 700 | 700 | 690 | 690 | 4,000 |
| 1999/02/04 | 690 | 690 | 690 | 690 | 10,000 |
| 1999/02/03 | 692 | 692 | 690 | 690 | 7,000 |
| 1999/02/02 | 670 | 691 | 670 | 690 | 22,000 |
| 1999/02/01 | 685 | 690 | 670 | 690 | 23,000 |
| 1999/01/29 | 670 | 690 | 670 | 684 | 13,000 |
| 1999/01/28 | 665 | 670 | 660 | 670 | 10,000 |
| 1999/01/27 | 670 | 670 | 670 | 670 | 2,000 |
| 1999/01/25 | 670 | 670 | 670 | 670 | 4,000 |
| 1999/01/22 | 670 | 670 | 670 | 670 | 2,000 |
| 1999/01/21 | 670 | 670 | 670 | 670 | 7,000 |
| 1999/01/20 | 640 | 640 | 640 | 640 | 2,000 |
| 1999/01/19 | 629 | 629 | 629 | 629 | 2,000 |
| 1999/01/14 | 640 | 640 | 630 | 630 | 4,000 |
| 1999/01/13 | 649 | 650 | 649 | 650 | 6,000 |
| 1999/01/11 | 655 | 655 | 651 | 655 | 14,000 |
| 1999/01/08 | 650 | 655 | 650 | 655 | 7,000 |
| 1999/01/07 | 640 | 655 | 640 | 655 | 9,000 |
| 1999/01/06 | 640 | 640 | 640 | 640 | 2,000 |
| 1999/01/05 | 640 | 640 | 640 | 640 | 16,000 |
| 1999/01/04 | 640 | 640 | 640 | 640 | 3,000 |