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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,055 | 1,055 | 1,045 | 1,045 | 10,000 |
| 2001/12/27 | 951 | 955 | 951 | 955 | 2,000 |
| 2001/12/26 | 950 | 951 | 950 | 951 | 2,000 |
| 2001/12/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/12/21 | 940 | 950 | 940 | 950 | 6,000 |
| 2001/12/20 | 980 | 980 | 950 | 950 | 21,000 |
| 2001/12/19 | 990 | 990 | 980 | 980 | 24,000 |
| 2001/12/18 | 990 | 1,000 | 990 | 990 | 50,000 |
| 2001/12/17 | 1,020 | 1,020 | 990 | 990 | 17,000 |
| 2001/12/14 | 1,060 | 1,060 | 1,040 | 1,040 | 5,000 |
| 2001/12/13 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 2001/12/12 | 1,087 | 1,087 | 1,087 | 1,087 | 1,000 |
| 2001/12/11 | 1,089 | 1,089 | 1,089 | 1,089 | 14,000 |
| 2001/12/10 | 1,089 | 1,090 | 1,089 | 1,089 | 22,000 |
| 2001/12/07 | 1,086 | 1,090 | 1,086 | 1,089 | 13,000 |
| 2001/12/06 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2001/12/05 | 1,061 | 1,073 | 1,061 | 1,073 | 2,000 |
| 2001/12/04 | 1,072 | 1,072 | 1,061 | 1,061 | 4,000 |
| 2001/12/03 | 1,062 | 1,062 | 1,061 | 1,061 | 6,000 |
| 2001/11/30 | 1,099 | 1,099 | 1,060 | 1,060 | 6,000 |
| 2001/11/29 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 2001/11/28 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 |
| 2001/11/27 | 1,098 | 1,099 | 1,075 | 1,085 | 18,000 |
| 2001/11/22 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2001/11/21 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2001/11/20 | 1,060 | 1,060 | 1,055 | 1,060 | 32,000 |
| 2001/11/19 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 |
| 2001/11/16 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 |
| 2001/11/15 | 1,040 | 1,060 | 1,040 | 1,050 | 6,000 |
| 2001/11/14 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 |
| 2001/11/12 | 1,059 | 1,059 | 1,050 | 1,050 | 3,000 |
| 2001/11/09 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 |
| 2001/11/08 | 1,050 | 1,050 | 1,041 | 1,042 | 7,000 |
| 2001/11/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/11/06 | 1,031 | 1,050 | 1,030 | 1,050 | 3,000 |
| 2001/11/05 | 1,020 | 1,020 | 1,011 | 1,011 | 3,000 |
| 2001/11/02 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 2001/11/01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/10/31 | 1,080 | 1,080 | 1,050 | 1,050 | 9,000 |
| 2001/10/30 | 1,080 | 1,080 | 1,070 | 1,080 | 6,000 |
| 2001/10/26 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 2001/10/25 | 1,090 | 1,090 | 1,070 | 1,090 | 25,000 |
| 2001/10/24 | 1,095 | 1,095 | 1,070 | 1,070 | 5,000 |
| 2001/10/23 | 1,090 | 1,100 | 1,080 | 1,095 | 16,000 |
| 2001/10/22 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 |
| 2001/10/19 | 1,100 | 1,105 | 1,085 | 1,100 | 15,000 |
| 2001/10/18 | 1,075 | 1,100 | 1,075 | 1,100 | 18,000 |
| 2001/10/17 | 1,072 | 1,072 | 1,070 | 1,070 | 9,000 |
| 2001/10/16 | 1,070 | 1,072 | 1,070 | 1,072 | 3,000 |
| 2001/10/15 | 1,100 | 1,100 | 1,060 | 1,060 | 35,000 |
| 2001/10/12 | 1,100 | 1,105 | 1,090 | 1,090 | 48,000 |
| 2001/10/11 | 1,090 | 1,100 | 1,090 | 1,090 | 27,000 |
| 2001/10/10 | 1,080 | 1,080 | 1,060 | 1,080 | 26,000 |
| 2001/10/09 | 1,100 | 1,100 | 1,095 | 1,095 | 22,000 |
| 2001/10/05 | 1,080 | 1,100 | 1,080 | 1,100 | 22,000 |
| 2001/10/04 | 1,023 | 1,050 | 1,023 | 1,050 | 3,000 |
| 2001/10/03 | 1,099 | 1,099 | 1,098 | 1,098 | 2,000 |
| 2001/10/02 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 |
| 2001/10/01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2001/09/28 | 1,055 | 1,100 | 1,055 | 1,100 | 5,000 |
| 2001/09/27 | 1,055 | 1,055 | 1,055 | 1,055 | 6,000 |
| 2001/09/26 | 1,129 | 1,129 | 1,050 | 1,055 | 11,000 |
| 2001/09/25 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 |
| 2001/09/21 | 1,059 | 1,138 | 1,010 | 1,138 | 24,000 |
| 2001/09/20 | 1,050 | 1,059 | 1,030 | 1,059 | 10,000 |
| 2001/09/19 | 1,001 | 1,051 | 1,001 | 1,051 | 5,000 |
| 2001/09/18 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 2001/09/17 | 1,071 | 1,120 | 1,071 | 1,100 | 10,000 |
| 2001/09/14 | 1,100 | 1,120 | 1,090 | 1,120 | 19,000 |
| 2001/09/13 | 1,000 | 1,020 | 991 | 1,020 | 77,000 |
| 2001/09/12 | 1,019 | 1,020 | 1,000 | 1,000 | 6,000 |
| 2001/09/11 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2001/09/10 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 |
| 2001/09/07 | 1,069 | 1,090 | 1,069 | 1,090 | 67,000 |
| 2001/09/06 | 1,060 | 1,080 | 1,060 | 1,080 | 7,000 |
| 2001/09/05 | 1,011 | 1,080 | 1,011 | 1,080 | 8,000 |
| 2001/09/04 | 1,071 | 1,071 | 1,060 | 1,071 | 9,000 |
| 2001/09/03 | 1,100 | 1,100 | 1,071 | 1,071 | 8,000 |
| 2001/08/31 | 1,111 | 1,140 | 1,110 | 1,111 | 5,000 |
| 2001/08/30 | 1,170 | 1,170 | 1,140 | 1,140 | 8,000 |
| 2001/08/29 | 1,160 | 1,170 | 1,160 | 1,170 | 17,000 |
| 2001/08/28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2001/08/27 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 2001/08/24 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2001/08/23 | 1,160 | 1,199 | 1,150 | 1,199 | 22,000 |
| 2001/08/22 | 1,190 | 1,200 | 1,190 | 1,200 | 23,000 |
| 2001/08/21 | 1,200 | 1,240 | 1,199 | 1,210 | 171,000 |
| 2001/08/20 | 1,195 | 1,195 | 1,175 | 1,180 | 10,000 |
| 2001/08/17 | 1,199 | 1,218 | 1,180 | 1,200 | 86,000 |
| 2001/08/16 | 1,200 | 1,200 | 1,198 | 1,200 | 53,000 |
| 2001/08/15 | 1,210 | 1,210 | 1,199 | 1,200 | 20,000 |
| 2001/08/14 | 1,130 | 1,210 | 1,130 | 1,200 | 94,000 |
| 2001/08/13 | 1,110 | 1,130 | 1,110 | 1,129 | 16,000 |
| 2001/08/10 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
| 2001/08/09 | 1,110 | 1,130 | 1,110 | 1,110 | 7,000 |
| 2001/08/08 | 1,130 | 1,130 | 1,110 | 1,130 | 6,000 |
| 2001/08/07 | 1,110 | 1,110 | 1,110 | 1,110 | 22,000 |
| 2001/08/06 | 1,110 | 1,150 | 1,110 | 1,110 | 76,000 |
| 2001/08/03 | 1,125 | 1,165 | 1,125 | 1,160 | 8,000 |
| 2001/08/02 | 1,198 | 1,198 | 1,138 | 1,165 | 8,000 |
| 2001/08/01 | 1,140 | 1,170 | 1,140 | 1,170 | 4,000 |
| 2001/07/31 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2001/07/30 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 |
| 2001/07/27 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 |
| 2001/07/26 | 1,165 | 1,170 | 1,100 | 1,170 | 10,000 |
| 2001/07/25 | 1,151 | 1,170 | 1,151 | 1,165 | 4,000 |
| 2001/07/24 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 |
| 2001/07/23 | 1,279 | 1,279 | 1,180 | 1,230 | 12,000 |
| 2001/07/19 | 1,250 | 1,300 | 1,241 | 1,290 | 128,000 |
| 2001/07/18 | 1,190 | 1,240 | 1,180 | 1,240 | 84,000 |
| 2001/07/17 | 1,190 | 1,190 | 1,140 | 1,140 | 2,000 |
| 2001/07/16 | 1,150 | 1,190 | 1,150 | 1,190 | 34,000 |
| 2001/07/13 | 1,080 | 1,080 | 1,071 | 1,071 | 4,000 |
| 2001/07/12 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 2001/07/11 | 1,110 | 1,130 | 1,110 | 1,110 | 4,000 |
| 2001/07/10 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 |
| 2001/07/06 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 |
| 2001/07/05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2001/07/04 | 1,170 | 1,200 | 1,160 | 1,190 | 25,000 |
| 2001/07/03 | 1,140 | 1,160 | 1,135 | 1,160 | 84,000 |
| 2001/07/02 | 1,135 | 1,145 | 1,135 | 1,140 | 16,000 |
| 2001/06/29 | 1,149 | 1,149 | 1,120 | 1,135 | 28,000 |
| 2001/06/28 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2001/06/27 | 1,100 | 1,100 | 1,085 | 1,100 | 24,000 |
| 2001/06/26 | 1,130 | 1,150 | 1,090 | 1,111 | 36,000 |
| 2001/06/25 | 1,050 | 1,051 | 1,049 | 1,049 | 6,000 |
| 2001/06/22 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 |
| 2001/06/21 | 1,078 | 1,078 | 1,055 | 1,060 | 18,000 |
| 2001/06/20 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 2001/06/19 | 1,060 | 1,060 | 1,060 | 1,060 | 17,000 |
| 2001/06/18 | 1,050 | 1,060 | 1,050 | 1,056 | 21,000 |
| 2001/06/15 | 1,061 | 1,061 | 1,060 | 1,060 | 5,000 |
| 2001/06/14 | 1,065 | 1,080 | 1,061 | 1,080 | 11,000 |
| 2001/06/13 | 1,065 | 1,065 | 1,060 | 1,060 | 9,000 |
| 2001/06/12 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2001/06/11 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2001/06/08 | 1,065 | 1,070 | 1,060 | 1,066 | 35,000 |
| 2001/06/06 | 1,065 | 1,070 | 1,065 | 1,070 | 4,000 |
| 2001/06/05 | 1,065 | 1,065 | 1,064 | 1,065 | 17,000 |
| 2001/06/04 | 1,065 | 1,065 | 1,065 | 1,065 | 7,000 |
| 2001/06/01 | 1,065 | 1,065 | 1,050 | 1,065 | 22,000 |
| 2001/05/31 | 1,080 | 1,080 | 1,050 | 1,061 | 37,000 |
| 2001/05/30 | 1,080 | 1,125 | 1,080 | 1,125 | 16,000 |
| 2001/05/29 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 |
| 2001/05/28 | 1,140 | 1,140 | 1,110 | 1,140 | 12,000 |
| 2001/05/25 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
| 2001/05/24 | 1,111 | 1,145 | 1,080 | 1,145 | 12,000 |
| 2001/05/23 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 |
| 2001/05/22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2001/05/21 | 1,159 | 1,160 | 1,159 | 1,160 | 7,000 |
| 2001/05/18 | 1,140 | 1,150 | 1,130 | 1,150 | 15,000 |
| 2001/05/17 | 1,110 | 1,140 | 1,110 | 1,140 | 51,000 |
| 2001/05/16 | 1,090 | 1,115 | 1,090 | 1,115 | 5,000 |
| 2001/05/15 | 1,090 | 1,130 | 1,090 | 1,130 | 6,000 |
| 2001/05/14 | 1,144 | 1,144 | 1,144 | 1,144 | 1,000 |
| 2001/05/11 | 1,100 | 1,159 | 1,100 | 1,159 | 4,000 |
| 2001/05/10 | 1,159 | 1,159 | 1,100 | 1,159 | 23,000 |
| 2001/05/09 | 1,170 | 1,180 | 1,160 | 1,160 | 47,000 |
| 2001/05/08 | 1,150 | 1,170 | 1,140 | 1,170 | 38,000 |
| 2001/05/07 | 1,110 | 1,150 | 1,110 | 1,150 | 24,000 |
| 2001/05/02 | 1,091 | 1,130 | 1,060 | 1,110 | 73,000 |
| 2001/05/01 | 1,030 | 1,094 | 1,030 | 1,094 | 33,000 |
| 2001/04/27 | 1,030 | 1,030 | 1,010 | 1,010 | 14,000 |
| 2001/04/26 | 1,000 | 1,030 | 1,000 | 1,030 | 39,000 |
| 2001/04/25 | 990 | 1,000 | 990 | 1,000 | 9,000 |
| 2001/04/24 | 990 | 990 | 980 | 990 | 28,000 |
| 2001/04/23 | 990 | 991 | 985 | 990 | 30,000 |
| 2001/04/20 | 997 | 997 | 976 | 986 | 11,000 |
| 2001/04/19 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/04/17 | 980 | 990 | 970 | 990 | 14,000 |
| 2001/04/16 | 970 | 980 | 970 | 980 | 11,000 |
| 2001/04/13 | 990 | 990 | 980 | 980 | 8,000 |
| 2001/04/12 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/04/11 | 990 | 997 | 990 | 995 | 16,000 |
| 2001/04/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/04/09 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 |
| 2001/04/06 | 985 | 1,015 | 970 | 997 | 85,000 |
| 2001/04/05 | 965 | 990 | 955 | 986 | 36,000 |
| 2001/04/04 | 920 | 967 | 916 | 967 | 45,000 |
| 2001/04/03 | 910 | 940 | 907 | 930 | 93,000 |
| 2001/04/02 | 909 | 913 | 909 | 911 | 43,000 |
| 2001/03/30 | 910 | 910 | 900 | 910 | 25,000 |
| 2001/03/29 | 905 | 905 | 900 | 900 | 54,000 |
| 2001/03/28 | 906 | 910 | 905 | 906 | 25,000 |
| 2001/03/27 | 910 | 929 | 910 | 910 | 63,000 |
| 2001/03/26 | 910 | 915 | 909 | 910 | 25,000 |
| 2001/03/23 | 900 | 915 | 900 | 915 | 50,000 |
| 2001/03/22 | 900 | 900 | 899 | 900 | 30,000 |
| 2001/03/21 | 890 | 900 | 890 | 900 | 19,000 |
| 2001/03/16 | 870 | 900 | 870 | 900 | 7,000 |
| 2001/03/15 | 870 | 890 | 870 | 890 | 7,000 |
| 2001/03/14 | 880 | 900 | 880 | 880 | 24,000 |
| 2001/03/13 | 890 | 890 | 890 | 890 | 1,000 |
| 2001/03/12 | 900 | 900 | 900 | 900 | 3,000 |
| 2001/03/09 | 890 | 890 | 890 | 890 | 2,000 |
| 2001/03/08 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/03/07 | 890 | 900 | 890 | 891 | 16,000 |
| 2001/03/06 | 900 | 900 | 880 | 890 | 15,000 |
| 2001/03/05 | 910 | 918 | 890 | 890 | 21,000 |
| 2001/03/02 | 909 | 910 | 900 | 910 | 13,000 |
| 2001/03/01 | 905 | 910 | 904 | 910 | 10,000 |
| 2001/02/28 | 910 | 910 | 900 | 900 | 28,000 |
| 2001/02/27 | 905 | 910 | 905 | 905 | 8,000 |
| 2001/02/26 | 905 | 910 | 901 | 905 | 12,000 |
| 2001/02/23 | 910 | 910 | 906 | 910 | 19,000 |
| 2001/02/22 | 910 | 915 | 905 | 910 | 23,000 |
| 2001/02/21 | 925 | 925 | 905 | 910 | 22,000 |
| 2001/02/20 | 918 | 918 | 915 | 915 | 2,000 |
| 2001/02/19 | 919 | 919 | 919 | 919 | 25,000 |
| 2001/02/16 | 910 | 925 | 910 | 919 | 40,000 |
| 2001/02/15 | 960 | 960 | 949 | 950 | 13,000 |
| 2001/02/14 | 910 | 925 | 910 | 912 | 18,000 |
| 2001/02/13 | 921 | 930 | 915 | 920 | 29,000 |
| 2001/02/09 | 930 | 930 | 930 | 930 | 4,000 |
| 2001/02/08 | 960 | 960 | 960 | 960 | 7,000 |
| 2001/02/07 | 930 | 960 | 930 | 960 | 8,000 |
| 2001/02/06 | 930 | 930 | 920 | 930 | 16,000 |
| 2001/02/05 | 945 | 945 | 930 | 930 | 16,000 |
| 2001/02/02 | 939 | 960 | 939 | 960 | 12,000 |
| 2001/01/30 | 950 | 950 | 950 | 950 | 3,000 |
| 2001/01/26 | 950 | 950 | 950 | 950 | 3,000 |
| 2001/01/25 | 987 | 987 | 987 | 987 | 1,000 |
| 2001/01/24 | 950 | 980 | 950 | 980 | 9,000 |
| 2001/01/23 | 950 | 950 | 950 | 950 | 4,000 |
| 2001/01/22 | 906 | 910 | 906 | 910 | 3,000 |
| 2001/01/19 | 935 | 935 | 900 | 902 | 16,000 |
| 2001/01/18 | 920 | 925 | 920 | 925 | 5,000 |
| 2001/01/17 | 950 | 950 | 920 | 920 | 4,000 |
| 2001/01/16 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/01/15 | 890 | 898 | 890 | 898 | 4,000 |
| 2001/01/12 | 900 | 900 | 890 | 898 | 16,000 |
| 2001/01/11 | 950 | 950 | 940 | 940 | 7,000 |
| 2001/01/10 | 980 | 980 | 940 | 940 | 3,000 |
| 2001/01/09 | 990 | 990 | 980 | 980 | 6,000 |
| 2001/01/05 | 990 | 990 | 990 | 990 | 10,000 |
| 2001/01/04 | 988 | 988 | 988 | 988 | 1,000 |