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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,163 | 1,163 | 1,160 | 1,160 | 4,000 |
| 2002/12/27 | 1,143 | 1,143 | 1,143 | 1,143 | 2,000 |
| 2002/12/25 | 1,150 | 1,150 | 1,110 | 1,110 | 26,000 |
| 2002/12/24 | 1,149 | 1,149 | 1,105 | 1,105 | 20,000 |
| 2002/12/20 | 1,148 | 1,148 | 1,100 | 1,110 | 18,000 |
| 2002/12/19 | 1,111 | 1,111 | 1,104 | 1,105 | 21,000 |
| 2002/12/18 | 1,122 | 1,122 | 1,110 | 1,110 | 16,000 |
| 2002/12/17 | 1,111 | 1,121 | 1,101 | 1,120 | 16,000 |
| 2002/12/16 | 1,150 | 1,150 | 1,100 | 1,100 | 20,000 |
| 2002/12/13 | 1,150 | 1,152 | 1,150 | 1,150 | 33,000 |
| 2002/12/12 | 1,200 | 1,200 | 1,150 | 1,152 | 29,000 |
| 2002/12/11 | 1,170 | 1,220 | 1,170 | 1,200 | 18,000 |
| 2002/12/10 | 1,150 | 1,250 | 1,150 | 1,250 | 71,000 |
| 2002/12/06 | 1,180 | 1,180 | 1,179 | 1,180 | 5,000 |
| 2002/12/05 | 1,151 | 1,160 | 1,140 | 1,150 | 55,000 |
| 2002/12/04 | 1,150 | 1,150 | 1,150 | 1,150 | 33,000 |
| 2002/12/03 | 1,155 | 1,155 | 1,140 | 1,150 | 23,000 |
| 2002/11/29 | 1,175 | 1,175 | 1,150 | 1,150 | 8,000 |
| 2002/11/28 | 1,155 | 1,155 | 1,155 | 1,155 | 9,000 |
| 2002/11/27 | 1,143 | 1,175 | 1,142 | 1,175 | 6,000 |
| 2002/11/26 | 1,142 | 1,155 | 1,140 | 1,150 | 11,000 |
| 2002/11/25 | 1,111 | 1,155 | 1,111 | 1,155 | 3,000 |
| 2002/11/22 | 1,031 | 1,101 | 1,031 | 1,101 | 11,000 |
| 2002/11/21 | 1,175 | 1,175 | 1,150 | 1,150 | 38,000 |
| 2002/11/20 | 1,154 | 1,175 | 1,154 | 1,175 | 5,000 |
| 2002/11/19 | 1,140 | 1,159 | 1,140 | 1,159 | 7,000 |
| 2002/11/18 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 2002/11/15 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2002/11/14 | 1,140 | 1,145 | 1,140 | 1,140 | 5,000 |
| 2002/11/13 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2002/11/12 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 2002/11/11 | 1,180 | 1,180 | 1,150 | 1,150 | 16,000 |
| 2002/11/08 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 2002/11/07 | 1,200 | 1,209 | 1,200 | 1,200 | 23,000 |
| 2002/11/06 | 1,200 | 1,200 | 1,180 | 1,200 | 28,000 |
| 2002/11/05 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 |
| 2002/11/01 | 1,200 | 1,201 | 1,200 | 1,200 | 36,000 |
| 2002/10/31 | 1,194 | 1,200 | 1,190 | 1,200 | 15,000 |
| 2002/10/28 | 1,210 | 1,234 | 1,209 | 1,230 | 32,000 |
| 2002/10/25 | 1,187 | 1,195 | 1,187 | 1,195 | 10,000 |
| 2002/10/24 | 1,167 | 1,167 | 1,167 | 1,167 | 10,000 |
| 2002/10/23 | 1,171 | 1,180 | 1,166 | 1,166 | 8,000 |
| 2002/10/22 | 1,150 | 1,200 | 1,150 | 1,170 | 24,000 |
| 2002/10/21 | 1,166 | 1,166 | 1,130 | 1,150 | 13,000 |
| 2002/10/18 | 1,149 | 1,149 | 1,149 | 1,149 | 3,000 |
| 2002/10/17 | 1,170 | 1,170 | 1,149 | 1,149 | 3,000 |
| 2002/10/16 | 1,149 | 1,150 | 1,138 | 1,150 | 14,000 |
| 2002/10/15 | 1,150 | 1,150 | 1,110 | 1,150 | 10,000 |
| 2002/10/11 | 1,130 | 1,150 | 1,130 | 1,150 | 20,000 |
| 2002/10/10 | 1,110 | 1,120 | 1,100 | 1,120 | 9,000 |
| 2002/10/09 | 1,110 | 1,130 | 1,110 | 1,130 | 23,000 |
| 2002/10/08 | 1,100 | 1,110 | 1,100 | 1,100 | 18,000 |
| 2002/10/07 | 1,100 | 1,105 | 1,090 | 1,100 | 23,000 |
| 2002/10/04 | 1,100 | 1,101 | 1,100 | 1,100 | 5,000 |
| 2002/10/03 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 |
| 2002/10/02 | 1,120 | 1,120 | 1,119 | 1,119 | 8,000 |
| 2002/10/01 | 1,111 | 1,126 | 1,110 | 1,120 | 13,000 |
| 2002/09/30 | 1,134 | 1,140 | 1,130 | 1,130 | 16,000 |
| 2002/09/27 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 |
| 2002/09/26 | 1,100 | 1,100 | 1,099 | 1,100 | 27,000 |
| 2002/09/25 | 1,147 | 1,148 | 1,080 | 1,100 | 8,000 |
| 2002/09/24 | 1,151 | 1,151 | 1,130 | 1,150 | 12,000 |
| 2002/09/20 | 1,128 | 1,140 | 1,110 | 1,140 | 25,000 |
| 2002/09/19 | 1,050 | 1,110 | 1,050 | 1,080 | 37,000 |
| 2002/09/18 | 1,020 | 1,035 | 1,015 | 1,030 | 36,000 |
| 2002/09/17 | 1,002 | 1,020 | 1,000 | 1,020 | 38,000 |
| 2002/09/13 | 1,010 | 1,010 | 1,005 | 1,005 | 20,000 |
| 2002/09/12 | 1,011 | 1,020 | 1,011 | 1,020 | 12,000 |
| 2002/09/11 | 1,012 | 1,030 | 1,012 | 1,030 | 49,000 |
| 2002/09/10 | 1,012 | 1,012 | 1,010 | 1,010 | 20,000 |
| 2002/09/09 | 1,012 | 1,050 | 1,012 | 1,030 | 6,000 |
| 2002/09/06 | 1,011 | 1,011 | 1,001 | 1,001 | 10,000 |
| 2002/09/05 | 1,013 | 1,013 | 1,012 | 1,013 | 15,000 |
| 2002/09/04 | 1,040 | 1,040 | 1,010 | 1,012 | 13,000 |
| 2002/09/03 | 1,081 | 1,081 | 1,050 | 1,050 | 7,000 |
| 2002/09/02 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2002/08/30 | 1,124 | 1,124 | 1,055 | 1,065 | 12,000 |
| 2002/08/29 | 1,065 | 1,065 | 1,065 | 1,065 | 2,000 |
| 2002/08/28 | 1,061 | 1,065 | 1,060 | 1,065 | 21,000 |
| 2002/08/27 | 1,065 | 1,065 | 1,050 | 1,060 | 30,000 |
| 2002/08/26 | 1,062 | 1,065 | 1,060 | 1,065 | 26,000 |
| 2002/08/23 | 1,057 | 1,070 | 1,057 | 1,065 | 22,000 |
| 2002/08/22 | 1,070 | 1,070 | 1,055 | 1,055 | 13,000 |
| 2002/08/21 | 1,130 | 1,130 | 1,080 | 1,080 | 12,000 |
| 2002/08/20 | 1,044 | 1,050 | 1,044 | 1,045 | 13,000 |
| 2002/08/19 | 1,062 | 1,062 | 1,045 | 1,045 | 17,000 |
| 2002/08/16 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 |
| 2002/08/15 | 1,062 | 1,063 | 1,061 | 1,061 | 17,000 |
| 2002/08/14 | 1,061 | 1,069 | 1,061 | 1,069 | 3,000 |
| 2002/08/13 | 1,063 | 1,065 | 1,061 | 1,065 | 9,000 |
| 2002/08/12 | 1,062 | 1,082 | 1,062 | 1,077 | 4,000 |
| 2002/08/09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2002/08/07 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 |
| 2002/08/06 | 1,078 | 1,078 | 1,078 | 1,078 | 3,000 |
| 2002/08/05 | 1,105 | 1,130 | 1,050 | 1,058 | 26,000 |
| 2002/08/02 | 1,110 | 1,112 | 1,105 | 1,112 | 14,000 |
| 2002/08/01 | 1,110 | 1,110 | 1,105 | 1,105 | 6,000 |
| 2002/07/31 | 1,112 | 1,112 | 1,112 | 1,112 | 2,000 |
| 2002/07/30 | 1,111 | 1,130 | 1,111 | 1,129 | 4,000 |
| 2002/07/29 | 1,111 | 1,111 | 1,110 | 1,110 | 7,000 |
| 2002/07/25 | 1,100 | 1,100 | 1,081 | 1,081 | 12,000 |
| 2002/07/23 | 1,125 | 1,125 | 1,125 | 1,125 | 8,000 |
| 2002/07/22 | 1,129 | 1,130 | 1,129 | 1,130 | 21,000 |
| 2002/07/19 | 1,130 | 1,130 | 1,090 | 1,129 | 9,000 |
| 2002/07/18 | 1,129 | 1,129 | 1,124 | 1,129 | 10,000 |
| 2002/07/17 | 1,130 | 1,130 | 1,129 | 1,129 | 3,000 |
| 2002/07/16 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 |
| 2002/07/15 | 1,123 | 1,130 | 1,123 | 1,130 | 3,000 |
| 2002/07/12 | 1,145 | 1,150 | 1,115 | 1,123 | 50,000 |
| 2002/07/11 | 1,130 | 1,199 | 1,130 | 1,190 | 20,000 |
| 2002/07/10 | 1,150 | 1,151 | 1,130 | 1,130 | 25,000 |
| 2002/07/09 | 1,135 | 1,170 | 1,135 | 1,170 | 9,000 |
| 2002/07/08 | 1,164 | 1,175 | 1,164 | 1,175 | 2,000 |
| 2002/07/04 | 1,200 | 1,200 | 1,189 | 1,189 | 11,000 |
| 2002/07/03 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 2002/07/02 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 |
| 2002/07/01 | 1,160 | 1,180 | 1,160 | 1,160 | 10,000 |
| 2002/06/28 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 |
| 2002/06/27 | 1,149 | 1,153 | 1,111 | 1,120 | 24,000 |
| 2002/06/26 | 1,150 | 1,150 | 1,143 | 1,149 | 21,000 |
| 2002/06/25 | 1,139 | 1,160 | 1,139 | 1,160 | 12,000 |
| 2002/06/24 | 1,165 | 1,165 | 1,139 | 1,139 | 9,000 |
| 2002/06/21 | 1,180 | 1,190 | 1,165 | 1,165 | 12,000 |
| 2002/06/20 | 1,149 | 1,160 | 1,149 | 1,160 | 4,000 |
| 2002/06/19 | 1,155 | 1,155 | 1,155 | 1,155 | 7,000 |
| 2002/06/18 | 1,155 | 1,155 | 1,155 | 1,155 | 3,000 |
| 2002/06/17 | 1,165 | 1,165 | 1,155 | 1,155 | 5,000 |
| 2002/06/14 | 1,169 | 1,170 | 1,165 | 1,165 | 18,000 |
| 2002/06/13 | 1,190 | 1,195 | 1,170 | 1,170 | 13,000 |
| 2002/06/12 | 1,150 | 1,200 | 1,150 | 1,200 | 21,000 |
| 2002/06/11 | 1,120 | 1,150 | 1,120 | 1,150 | 7,000 |
| 2002/06/10 | 1,110 | 1,110 | 1,099 | 1,099 | 34,000 |
| 2002/06/07 | 1,110 | 1,120 | 1,110 | 1,120 | 7,000 |
| 2002/06/06 | 1,180 | 1,180 | 1,130 | 1,130 | 10,000 |
| 2002/06/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2002/06/03 | 1,170 | 1,171 | 1,170 | 1,171 | 2,000 |
| 2002/05/31 | 1,175 | 1,176 | 1,171 | 1,175 | 21,000 |
| 2002/05/30 | 1,233 | 1,233 | 1,175 | 1,175 | 10,000 |
| 2002/05/28 | 1,233 | 1,240 | 1,233 | 1,240 | 5,000 |
| 2002/05/27 | 1,239 | 1,239 | 1,171 | 1,173 | 3,000 |
| 2002/05/24 | 1,260 | 1,260 | 1,235 | 1,240 | 17,000 |
| 2002/05/23 | 1,285 | 1,285 | 1,260 | 1,260 | 15,000 |
| 2002/05/22 | 1,260 | 1,283 | 1,260 | 1,281 | 16,000 |
| 2002/05/21 | 1,260 | 1,260 | 1,240 | 1,260 | 21,000 |
| 2002/05/20 | 1,250 | 1,299 | 1,248 | 1,290 | 53,000 |
| 2002/05/17 | 1,199 | 1,240 | 1,199 | 1,235 | 27,000 |
| 2002/05/16 | 1,100 | 1,140 | 1,100 | 1,140 | 7,000 |
| 2002/05/15 | 1,092 | 1,100 | 1,090 | 1,090 | 20,000 |
| 2002/05/14 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 |
| 2002/05/13 | 1,082 | 1,085 | 1,080 | 1,085 | 9,000 |
| 2002/05/10 | 1,122 | 1,124 | 1,101 | 1,101 | 6,000 |
| 2002/05/09 | 1,130 | 1,135 | 1,122 | 1,124 | 13,000 |
| 2002/05/08 | 1,190 | 1,200 | 1,111 | 1,200 | 11,000 |
| 2002/05/07 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 2002/05/02 | 1,199 | 1,199 | 1,190 | 1,190 | 3,000 |
| 2002/05/01 | 1,200 | 1,200 | 1,199 | 1,199 | 9,000 |
| 2002/04/30 | 1,194 | 1,200 | 1,194 | 1,200 | 14,000 |
| 2002/04/26 | 1,190 | 1,195 | 1,180 | 1,194 | 9,000 |
| 2002/04/25 | 1,221 | 1,221 | 1,191 | 1,191 | 4,000 |
| 2002/04/24 | 1,224 | 1,225 | 1,223 | 1,224 | 8,000 |
| 2002/04/23 | 1,239 | 1,239 | 1,225 | 1,225 | 9,000 |
| 2002/04/22 | 1,230 | 1,260 | 1,230 | 1,240 | 16,000 |
| 2002/04/19 | 1,240 | 1,240 | 1,230 | 1,230 | 20,000 |
| 2002/04/18 | 1,200 | 1,225 | 1,199 | 1,225 | 53,000 |
| 2002/04/17 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 |
| 2002/04/16 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 |
| 2002/04/15 | 1,225 | 1,225 | 1,200 | 1,200 | 13,000 |
| 2002/04/12 | 1,207 | 1,235 | 1,200 | 1,220 | 22,000 |
| 2002/04/11 | 1,230 | 1,230 | 1,223 | 1,227 | 54,000 |
| 2002/04/10 | 1,199 | 1,230 | 1,179 | 1,230 | 80,000 |
| 2002/04/09 | 1,163 | 1,200 | 1,163 | 1,199 | 12,000 |
| 2002/04/08 | 1,150 | 1,200 | 1,150 | 1,200 | 29,000 |
| 2002/04/05 | 1,150 | 1,150 | 1,115 | 1,130 | 34,000 |
| 2002/04/04 | 1,110 | 1,150 | 1,110 | 1,150 | 18,000 |
| 2002/04/03 | 1,114 | 1,120 | 1,100 | 1,120 | 11,000 |
| 2002/04/02 | 1,100 | 1,120 | 1,060 | 1,080 | 22,000 |
| 2002/04/01 | 1,060 | 1,060 | 1,050 | 1,060 | 11,000 |
| 2002/03/29 | 1,060 | 1,060 | 1,010 | 1,015 | 14,000 |
| 2002/03/28 | 1,005 | 1,025 | 1,005 | 1,010 | 20,000 |
| 2002/03/27 | 1,021 | 1,021 | 985 | 1,005 | 15,000 |
| 2002/03/26 | 1,030 | 1,040 | 1,030 | 1,040 | 20,000 |
| 2002/03/25 | 1,045 | 1,060 | 1,030 | 1,060 | 19,000 |
| 2002/03/22 | 1,002 | 1,035 | 1,000 | 1,030 | 24,000 |
| 2002/03/20 | 998 | 1,032 | 998 | 999 | 30,000 |
| 2002/03/19 | 995 | 995 | 981 | 981 | 11,000 |
| 2002/03/18 | 956 | 999 | 956 | 995 | 15,000 |
| 2002/03/15 | 964 | 966 | 952 | 952 | 30,000 |
| 2002/03/14 | 962 | 963 | 962 | 963 | 27,000 |
| 2002/03/13 | 982 | 983 | 961 | 980 | 35,000 |
| 2002/03/12 | 990 | 1,001 | 990 | 1,001 | 7,000 |
| 2002/03/11 | 987 | 995 | 986 | 986 | 5,000 |
| 2002/03/08 | 990 | 990 | 980 | 980 | 16,000 |
| 2002/03/07 | 976 | 1,000 | 975 | 1,000 | 16,000 |
| 2002/03/06 | 971 | 971 | 964 | 971 | 34,000 |
| 2002/03/05 | 986 | 990 | 986 | 986 | 5,000 |
| 2002/03/04 | 974 | 990 | 974 | 983 | 14,000 |
| 2002/03/01 | 974 | 992 | 971 | 971 | 14,000 |
| 2002/02/28 | 1,000 | 1,000 | 990 | 990 | 16,000 |
| 2002/02/27 | 982 | 990 | 971 | 990 | 19,000 |
| 2002/02/26 | 947 | 966 | 947 | 966 | 4,000 |
| 2002/02/25 | 941 | 966 | 941 | 966 | 9,000 |
| 2002/02/22 | 950 | 950 | 950 | 950 | 9,000 |
| 2002/02/21 | 985 | 985 | 941 | 941 | 17,000 |
| 2002/02/20 | 950 | 960 | 940 | 940 | 23,000 |
| 2002/02/19 | 969 | 969 | 952 | 952 | 5,000 |
| 2002/02/18 | 982 | 982 | 966 | 979 | 6,000 |
| 2002/02/15 | 985 | 985 | 985 | 985 | 1,000 |
| 2002/02/14 | 985 | 985 | 985 | 985 | 2,000 |
| 2002/02/13 | 985 | 985 | 985 | 985 | 4,000 |
| 2002/02/12 | 985 | 989 | 985 | 989 | 3,000 |
| 2002/02/08 | 983 | 990 | 983 | 990 | 9,000 |
| 2002/02/07 | 990 | 1,000 | 985 | 985 | 27,000 |
| 2002/02/06 | 988 | 1,000 | 988 | 990 | 18,000 |
| 2002/02/05 | 991 | 993 | 988 | 990 | 29,000 |
| 2002/02/04 | 990 | 1,005 | 990 | 991 | 16,000 |
| 2002/02/01 | 1,005 | 1,005 | 1,000 | 1,000 | 7,000 |
| 2002/01/31 | 1,039 | 1,059 | 1,023 | 1,023 | 5,000 |
| 2002/01/30 | 1,003 | 1,039 | 1,003 | 1,039 | 6,000 |
| 2002/01/29 | 1,001 | 1,002 | 1,001 | 1,002 | 2,000 |
| 2002/01/28 | 990 | 990 | 985 | 990 | 10,000 |
| 2002/01/25 | 981 | 999 | 981 | 985 | 10,000 |
| 2002/01/24 | 1,000 | 1,000 | 980 | 980 | 34,000 |
| 2002/01/23 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 2002/01/22 | 1,048 | 1,048 | 1,048 | 1,048 | 2,000 |
| 2002/01/21 | 1,045 | 1,045 | 1,035 | 1,035 | 11,000 |
| 2002/01/18 | 1,000 | 1,005 | 1,000 | 1,005 | 49,000 |
| 2002/01/17 | 999 | 1,000 | 999 | 1,000 | 38,000 |
| 2002/01/16 | 999 | 999 | 990 | 999 | 20,000 |
| 2002/01/15 | 980 | 999 | 980 | 999 | 5,000 |
| 2002/01/11 | 1,000 | 1,000 | 985 | 985 | 4,000 |
| 2002/01/10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/01/09 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 2002/01/08 | 985 | 1,000 | 985 | 1,000 | 36,000 |
| 2002/01/07 | 1,000 | 1,000 | 990 | 990 | 16,000 |
| 2002/01/04 | 985 | 985 | 985 | 985 | 1,000 |