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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,128 | 1,128 | 1,100 | 1,100 | 17,000 |
| 2003/12/29 | 1,064 | 1,088 | 1,055 | 1,088 | 2,100 |
| 2003/12/26 | 1,064 | 1,085 | 1,062 | 1,064 | 7,200 |
| 2003/12/25 | 1,100 | 1,100 | 1,080 | 1,098 | 2,700 |
| 2003/12/24 | 1,090 | 1,120 | 1,080 | 1,090 | 9,900 |
| 2003/12/22 | 1,052 | 1,060 | 1,050 | 1,050 | 8,300 |
| 2003/12/19 | 1,120 | 1,120 | 1,050 | 1,050 | 11,400 |
| 2003/12/18 | 1,100 | 1,100 | 1,063 | 1,096 | 18,300 |
| 2003/12/17 | 1,045 | 1,097 | 1,045 | 1,097 | 10,100 |
| 2003/12/16 | 1,057 | 1,057 | 1,038 | 1,039 | 2,900 |
| 2003/12/15 | 1,034 | 1,060 | 1,032 | 1,037 | 12,600 |
| 2003/12/12 | 1,032 | 1,033 | 1,030 | 1,032 | 32,200 |
| 2003/12/11 | 1,029 | 1,031 | 1,028 | 1,030 | 16,100 |
| 2003/12/10 | 1,079 | 1,079 | 1,026 | 1,028 | 4,700 |
| 2003/12/09 | 1,021 | 1,035 | 1,021 | 1,021 | 5,400 |
| 2003/12/08 | 1,040 | 1,050 | 1,020 | 1,021 | 15,300 |
| 2003/12/05 | 1,045 | 1,060 | 1,033 | 1,034 | 10,500 |
| 2003/12/04 | 1,047 | 1,067 | 1,031 | 1,033 | 15,000 |
| 2003/12/03 | 1,060 | 1,060 | 1,040 | 1,045 | 25,100 |
| 2003/12/02 | 1,095 | 1,102 | 1,050 | 1,051 | 46,100 |
| 2003/12/01 | 1,123 | 1,123 | 1,090 | 1,090 | 36,300 |
| 2003/11/28 | 1,123 | 1,123 | 1,123 | 1,123 | 5,000 |
| 2003/11/27 | 1,123 | 1,123 | 1,103 | 1,123 | 900 |
| 2003/11/26 | 1,159 | 1,166 | 1,155 | 1,158 | 9,500 |
| 2003/11/25 | 1,170 | 1,170 | 1,170 | 1,170 | 400 |
| 2003/11/21 | 1,180 | 1,180 | 1,170 | 1,170 | 3,700 |
| 2003/11/20 | 1,101 | 1,101 | 1,101 | 1,101 | 600 |
| 2003/11/18 | 1,101 | 1,128 | 1,100 | 1,128 | 800 |
| 2003/11/17 | 1,091 | 1,100 | 1,091 | 1,100 | 4,300 |
| 2003/11/14 | 1,149 | 1,149 | 1,113 | 1,147 | 4,000 |
| 2003/11/12 | 1,101 | 1,107 | 1,091 | 1,091 | 16,600 |
| 2003/11/11 | 1,120 | 1,120 | 1,110 | 1,110 | 13,600 |
| 2003/11/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,900 |
| 2003/11/07 | 1,156 | 1,156 | 1,140 | 1,151 | 4,500 |
| 2003/11/06 | 1,220 | 1,220 | 1,190 | 1,190 | 3,900 |
| 2003/11/05 | 1,250 | 1,250 | 1,151 | 1,221 | 13,000 |
| 2003/11/04 | 1,280 | 1,295 | 1,270 | 1,274 | 26,900 |
| 2003/10/31 | 1,270 | 1,280 | 1,260 | 1,280 | 17,200 |
| 2003/10/30 | 1,250 | 1,280 | 1,250 | 1,280 | 43,000 |
| 2003/10/29 | 1,262 | 1,270 | 1,250 | 1,270 | 15,500 |
| 2003/10/28 | 1,240 | 1,269 | 1,210 | 1,262 | 39,300 |
| 2003/10/27 | 1,250 | 1,250 | 1,240 | 1,249 | 13,500 |
| 2003/10/24 | 1,210 | 1,250 | 1,180 | 1,250 | 40,200 |
| 2003/10/23 | 1,150 | 1,200 | 1,150 | 1,200 | 5,100 |
| 2003/10/22 | 1,198 | 1,210 | 1,150 | 1,150 | 24,500 |
| 2003/10/21 | 1,200 | 1,200 | 1,198 | 1,198 | 4,000 |
| 2003/10/20 | 1,170 | 1,180 | 1,136 | 1,170 | 19,700 |
| 2003/10/17 | 1,174 | 1,190 | 1,169 | 1,170 | 16,100 |
| 2003/10/16 | 1,170 | 1,170 | 1,133 | 1,170 | 3,100 |
| 2003/10/15 | 1,200 | 1,200 | 1,130 | 1,170 | 1,100 |
| 2003/10/14 | 1,155 | 1,170 | 1,136 | 1,160 | 6,900 |
| 2003/10/10 | 1,122 | 1,122 | 1,115 | 1,115 | 16,000 |
| 2003/10/09 | 1,150 | 1,170 | 1,140 | 1,140 | 13,000 |
| 2003/10/08 | 1,170 | 1,170 | 1,155 | 1,155 | 3,800 |
| 2003/10/07 | 1,153 | 1,185 | 1,150 | 1,170 | 9,200 |
| 2003/10/06 | 1,190 | 1,190 | 1,150 | 1,150 | 3,000 |
| 2003/10/03 | 1,191 | 1,191 | 1,190 | 1,190 | 200 |
| 2003/10/02 | 1,200 | 1,205 | 1,170 | 1,180 | 7,800 |
| 2003/10/01 | 1,203 | 1,220 | 1,190 | 1,200 | 8,600 |
| 2003/09/30 | 1,180 | 1,229 | 1,180 | 1,229 | 50,100 |
| 2003/09/29 | 1,175 | 1,185 | 1,175 | 1,185 | 6,300 |
| 2003/09/26 | 1,144 | 1,190 | 1,144 | 1,175 | 8,300 |
| 2003/09/25 | 1,150 | 1,151 | 1,140 | 1,144 | 17,900 |
| 2003/09/24 | 1,189 | 1,189 | 1,140 | 1,140 | 4,000 |
| 2003/09/22 | 1,150 | 1,170 | 1,150 | 1,150 | 9,400 |
| 2003/09/19 | 1,189 | 1,189 | 1,160 | 1,160 | 34,100 |
| 2003/09/18 | 1,150 | 1,160 | 1,150 | 1,150 | 44,500 |
| 2003/09/17 | 1,149 | 1,149 | 1,115 | 1,144 | 7,100 |
| 2003/09/16 | 1,160 | 1,160 | 1,110 | 1,122 | 25,900 |
| 2003/09/12 | 1,159 | 1,159 | 1,150 | 1,156 | 15,700 |
| 2003/09/11 | 1,148 | 1,151 | 1,111 | 1,151 | 7,500 |
| 2003/09/10 | 1,155 | 1,156 | 1,105 | 1,146 | 36,200 |
| 2003/09/09 | 1,150 | 1,158 | 1,150 | 1,150 | 29,800 |
| 2003/09/08 | 1,149 | 1,150 | 1,140 | 1,150 | 4,000 |
| 2003/09/05 | 1,112 | 1,149 | 1,110 | 1,149 | 3,300 |
| 2003/09/04 | 1,147 | 1,160 | 1,120 | 1,120 | 12,900 |
| 2003/09/03 | 1,180 | 1,180 | 1,110 | 1,127 | 20,600 |
| 2003/09/02 | 1,110 | 1,110 | 1,090 | 1,110 | 23,400 |
| 2003/09/01 | 1,149 | 1,149 | 1,085 | 1,090 | 26,400 |
| 2003/08/29 | 1,149 | 1,149 | 1,149 | 1,149 | 3,400 |
| 2003/08/28 | 1,150 | 1,160 | 1,150 | 1,150 | 8,100 |
| 2003/08/27 | 1,175 | 1,175 | 1,150 | 1,160 | 3,200 |
| 2003/08/26 | 1,175 | 1,175 | 1,168 | 1,170 | 27,500 |
| 2003/08/25 | 1,180 | 1,180 | 1,174 | 1,175 | 4,500 |
| 2003/08/22 | 1,171 | 1,175 | 1,170 | 1,173 | 22,800 |
| 2003/08/21 | 1,190 | 1,190 | 1,160 | 1,170 | 20,700 |
| 2003/08/20 | 1,161 | 1,170 | 1,155 | 1,170 | 35,300 |
| 2003/08/19 | 1,161 | 1,163 | 1,160 | 1,161 | 34,200 |
| 2003/08/18 | 1,170 | 1,170 | 1,161 | 1,161 | 23,100 |
| 2003/08/15 | 1,172 | 1,185 | 1,170 | 1,170 | 19,200 |
| 2003/08/14 | 1,165 | 1,185 | 1,160 | 1,172 | 16,800 |
| 2003/08/13 | 1,160 | 1,165 | 1,160 | 1,160 | 12,600 |
| 2003/08/12 | 1,152 | 1,160 | 1,145 | 1,160 | 20,000 |
| 2003/08/11 | 1,159 | 1,159 | 1,150 | 1,153 | 16,000 |
| 2003/08/08 | 1,160 | 1,160 | 1,150 | 1,150 | 9,100 |
| 2003/08/07 | 1,146 | 1,150 | 1,140 | 1,140 | 5,200 |
| 2003/08/06 | 1,146 | 1,146 | 1,140 | 1,146 | 20,000 |
| 2003/08/05 | 1,169 | 1,170 | 1,140 | 1,146 | 16,700 |
| 2003/08/04 | 1,175 | 1,177 | 1,146 | 1,151 | 3,500 |
| 2003/08/01 | 1,175 | 1,180 | 1,145 | 1,146 | 6,000 |
| 2003/07/31 | 1,188 | 1,210 | 1,185 | 1,185 | 43,500 |
| 2003/07/30 | 1,188 | 1,189 | 1,180 | 1,186 | 10,600 |
| 2003/07/29 | 1,188 | 1,188 | 1,175 | 1,180 | 5,100 |
| 2003/07/28 | 1,179 | 1,200 | 1,170 | 1,188 | 31,500 |
| 2003/07/25 | 1,175 | 1,184 | 1,174 | 1,179 | 21,800 |
| 2003/07/24 | 1,169 | 1,174 | 1,150 | 1,174 | 11,100 |
| 2003/07/23 | 1,150 | 1,180 | 1,150 | 1,180 | 23,900 |
| 2003/07/22 | 1,154 | 1,160 | 1,151 | 1,160 | 23,500 |
| 2003/07/18 | 1,159 | 1,159 | 1,139 | 1,158 | 36,600 |
| 2003/07/17 | 1,150 | 1,155 | 1,145 | 1,150 | 28,000 |
| 2003/07/16 | 1,160 | 1,160 | 1,150 | 1,150 | 48,700 |
| 2003/07/15 | 1,151 | 1,174 | 1,151 | 1,174 | 34,900 |
| 2003/07/14 | 1,160 | 1,160 | 1,150 | 1,151 | 52,600 |
| 2003/07/11 | 1,150 | 1,165 | 1,150 | 1,165 | 24,200 |
| 2003/07/10 | 1,164 | 1,169 | 1,150 | 1,150 | 25,100 |
| 2003/07/09 | 1,160 | 1,170 | 1,150 | 1,170 | 22,400 |
| 2003/07/08 | 1,165 | 1,165 | 1,150 | 1,150 | 24,700 |
| 2003/07/07 | 1,190 | 1,190 | 1,151 | 1,170 | 10,300 |
| 2003/07/04 | 1,131 | 1,169 | 1,131 | 1,151 | 53,900 |
| 2003/07/03 | 1,159 | 1,166 | 1,141 | 1,151 | 29,200 |
| 2003/07/02 | 1,130 | 1,160 | 1,130 | 1,160 | 29,600 |
| 2003/07/01 | 1,125 | 1,133 | 1,125 | 1,130 | 10,200 |
| 2003/06/30 | 1,145 | 1,145 | 1,120 | 1,120 | 3,500 |
| 2003/06/27 | 1,110 | 1,112 | 1,110 | 1,110 | 4,300 |
| 2003/06/26 | 1,110 | 1,148 | 1,110 | 1,132 | 16,300 |
| 2003/06/25 | 1,140 | 1,140 | 1,110 | 1,110 | 18,500 |
| 2003/06/24 | 1,101 | 1,117 | 1,092 | 1,102 | 9,600 |
| 2003/06/23 | 1,115 | 1,139 | 1,106 | 1,107 | 24,400 |
| 2003/06/20 | 1,140 | 1,180 | 1,138 | 1,155 | 53,000 |
| 2003/06/19 | 1,121 | 1,140 | 1,110 | 1,138 | 55,400 |
| 2003/06/18 | 1,120 | 1,121 | 1,100 | 1,120 | 23,600 |
| 2003/06/17 | 1,110 | 1,120 | 1,110 | 1,120 | 16,100 |
| 2003/06/16 | 1,112 | 1,120 | 1,110 | 1,120 | 11,500 |
| 2003/06/13 | 1,110 | 1,117 | 1,110 | 1,111 | 5,200 |
| 2003/06/12 | 1,100 | 1,120 | 1,100 | 1,120 | 22,200 |
| 2003/06/11 | 1,099 | 1,105 | 1,097 | 1,100 | 43,500 |
| 2003/06/10 | 1,091 | 1,120 | 1,080 | 1,120 | 10,700 |
| 2003/06/09 | 1,100 | 1,100 | 1,090 | 1,090 | 8,400 |
| 2003/06/06 | 1,100 | 1,120 | 1,095 | 1,120 | 15,700 |
| 2003/06/05 | 1,102 | 1,120 | 1,100 | 1,120 | 7,100 |
| 2003/06/04 | 1,095 | 1,110 | 1,090 | 1,110 | 26,500 |
| 2003/06/03 | 1,098 | 1,104 | 1,095 | 1,100 | 45,800 |
| 2003/06/02 | 1,100 | 1,101 | 1,092 | 1,100 | 9,800 |
| 2003/05/30 | 1,100 | 1,100 | 1,086 | 1,100 | 13,300 |
| 2003/05/29 | 1,100 | 1,100 | 1,072 | 1,088 | 13,100 |
| 2003/05/28 | 1,100 | 1,100 | 1,077 | 1,100 | 5,400 |
| 2003/05/27 | 1,100 | 1,130 | 1,066 | 1,087 | 9,600 |
| 2003/05/26 | 1,080 | 1,109 | 1,080 | 1,109 | 34,000 |
| 2003/05/23 | 1,050 | 1,090 | 1,050 | 1,090 | 45,700 |
| 2003/05/22 | 1,050 | 1,082 | 1,045 | 1,061 | 94,100 |
| 2003/05/21 | 1,030 | 1,048 | 1,023 | 1,040 | 63,500 |
| 2003/05/20 | 1,010 | 1,040 | 1,010 | 1,030 | 25,400 |
| 2003/05/19 | 1,038 | 1,038 | 1,022 | 1,035 | 2,100 |
| 2003/05/16 | 1,026 | 1,040 | 1,021 | 1,040 | 3,800 |
| 2003/05/15 | 1,040 | 1,040 | 1,011 | 1,020 | 8,300 |
| 2003/05/14 | 1,038 | 1,060 | 1,038 | 1,060 | 49,400 |
| 2003/05/13 | 1,040 | 1,050 | 1,038 | 1,040 | 11,000 |
| 2003/05/12 | 1,038 | 1,040 | 1,035 | 1,036 | 11,900 |
| 2003/05/09 | 1,030 | 1,030 | 1,010 | 1,015 | 19,600 |
| 2003/05/08 | 1,039 | 1,040 | 1,025 | 1,040 | 16,000 |
| 2003/05/07 | 1,035 | 1,043 | 1,002 | 1,040 | 54,300 |
| 2003/05/06 | 1,058 | 1,060 | 1,010 | 1,035 | 57,300 |
| 2003/05/02 | 1,060 | 1,061 | 1,058 | 1,059 | 4,400 |
| 2003/05/01 | 1,046 | 1,050 | 1,020 | 1,020 | 11,200 |
| 2003/04/30 | 1,070 | 1,070 | 1,047 | 1,070 | 7,000 |
| 2003/04/28 | 1,080 | 1,080 | 1,040 | 1,050 | 20,800 |
| 2003/04/25 | 1,040 | 1,050 | 1,024 | 1,050 | 23,000 |
| 2003/04/24 | 1,085 | 1,085 | 1,040 | 1,040 | 29,000 |
| 2003/04/23 | 1,080 | 1,080 | 1,051 | 1,078 | 46,900 |
| 2003/04/22 | 1,075 | 1,080 | 1,070 | 1,080 | 23,500 |
| 2003/04/21 | 1,090 | 1,090 | 1,045 | 1,075 | 39,100 |
| 2003/04/18 | 1,080 | 1,100 | 1,070 | 1,090 | 29,800 |
| 2003/04/17 | 1,050 | 1,070 | 1,040 | 1,070 | 35,000 |
| 2003/04/16 | 1,050 | 1,050 | 1,040 | 1,040 | 19,100 |
| 2003/04/15 | 1,030 | 1,059 | 1,020 | 1,050 | 44,000 |
| 2003/04/14 | 1,025 | 1,030 | 1,025 | 1,030 | 2,000 |
| 2003/04/11 | 1,064 | 1,065 | 1,020 | 1,020 | 16,400 |
| 2003/04/10 | 1,020 | 1,065 | 1,015 | 1,064 | 38,800 |
| 2003/04/09 | 1,040 | 1,055 | 1,013 | 1,013 | 18,600 |
| 2003/04/08 | 1,050 | 1,050 | 1,031 | 1,031 | 27,900 |
| 2003/04/07 | 1,050 | 1,052 | 1,044 | 1,044 | 35,600 |
| 2003/04/04 | 1,040 | 1,040 | 1,021 | 1,040 | 21,700 |
| 2003/04/03 | 1,059 | 1,060 | 1,038 | 1,050 | 30,100 |
| 2003/04/02 | 1,055 | 1,060 | 1,047 | 1,059 | 30,000 |
| 2003/04/01 | 1,059 | 1,059 | 1,040 | 1,050 | 26,600 |
| 2003/03/31 | 1,059 | 1,065 | 1,040 | 1,060 | 24,700 |
| 2003/03/28 | 1,065 | 1,065 | 1,050 | 1,059 | 30,600 |
| 2003/03/27 | 1,060 | 1,060 | 1,039 | 1,060 | 68,800 |
| 2003/03/26 | 1,039 | 1,060 | 1,035 | 1,060 | 19,100 |
| 2003/03/25 | 1,031 | 1,035 | 1,020 | 1,035 | 9,500 |
| 2003/03/24 | 1,033 | 1,035 | 1,030 | 1,031 | 18,900 |
| 2003/03/20 | 1,030 | 1,035 | 1,001 | 1,016 | 35,000 |
| 2003/03/19 | 1,030 | 1,031 | 1,000 | 1,030 | 16,400 |
| 2003/03/18 | 1,036 | 1,040 | 1,030 | 1,035 | 32,900 |
| 2003/03/17 | 1,030 | 1,034 | 1,030 | 1,033 | 10,000 |
| 2003/03/14 | 1,042 | 1,042 | 1,030 | 1,042 | 47,400 |
| 2003/03/13 | 1,032 | 1,040 | 1,030 | 1,035 | 57,700 |
| 2003/03/12 | 1,032 | 1,040 | 1,031 | 1,032 | 43,700 |
| 2003/03/11 | 1,030 | 1,035 | 1,030 | 1,030 | 72,300 |
| 2003/03/10 | 1,030 | 1,032 | 1,023 | 1,030 | 72,400 |
| 2003/03/07 | 1,032 | 1,032 | 1,029 | 1,032 | 83,400 |
| 2003/03/06 | 1,032 | 1,037 | 1,030 | 1,035 | 68,600 |
| 2003/03/05 | 1,033 | 1,035 | 1,026 | 1,032 | 126,600 |
| 2003/03/04 | 1,099 | 1,099 | 1,060 | 1,061 | 12,700 |
| 2003/03/03 | 1,090 | 1,090 | 1,080 | 1,080 | 6,800 |
| 2003/02/28 | 1,100 | 1,100 | 1,070 | 1,100 | 15,100 |
| 2003/02/27 | 1,061 | 1,065 | 1,060 | 1,060 | 9,800 |
| 2003/02/26 | 1,061 | 1,068 | 1,060 | 1,068 | 18,300 |
| 2003/02/25 | 1,040 | 1,080 | 1,036 | 1,079 | 44,800 |
| 2003/02/24 | 1,100 | 1,100 | 1,050 | 1,060 | 4,600 |
| 2003/02/21 | 1,129 | 1,129 | 1,098 | 1,100 | 35,900 |
| 2003/02/20 | 1,095 | 1,096 | 1,095 | 1,096 | 3,100 |
| 2003/02/19 | 1,090 | 1,095 | 1,080 | 1,090 | 23,400 |
| 2003/02/18 | 1,093 | 1,094 | 1,087 | 1,093 | 6,800 |
| 2003/02/17 | 1,135 | 1,135 | 1,130 | 1,135 | 44,400 |
| 2003/02/14 | 1,131 | 1,132 | 1,131 | 1,132 | 1,500 |
| 2003/02/13 | 1,131 | 1,150 | 1,130 | 1,133 | 1,300 |
| 2003/02/12 | 1,150 | 1,150 | 1,130 | 1,130 | 8,900 |
| 2003/02/10 | 1,130 | 1,157 | 1,130 | 1,131 | 2,900 |
| 2003/02/07 | 1,130 | 1,131 | 1,130 | 1,131 | 300 |
| 2003/02/06 | 1,170 | 1,170 | 1,130 | 1,131 | 2,300 |
| 2003/02/05 | 1,150 | 1,178 | 1,130 | 1,131 | 8,400 |
| 2003/02/04 | 1,180 | 1,180 | 1,130 | 1,130 | 11,300 |
| 2003/02/03 | 1,102 | 1,121 | 1,102 | 1,121 | 7,200 |
| 2003/01/31 | 1,180 | 1,180 | 1,179 | 1,180 | 13,000 |
| 2003/01/30 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 |
| 2003/01/29 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 |
| 2003/01/28 | 1,161 | 1,175 | 1,161 | 1,175 | 60,000 |
| 2003/01/27 | 1,155 | 1,165 | 1,150 | 1,160 | 39,000 |
| 2003/01/24 | 1,151 | 1,151 | 1,150 | 1,150 | 17,000 |
| 2003/01/23 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 2003/01/22 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 |
| 2003/01/21 | 1,156 | 1,156 | 1,150 | 1,150 | 25,000 |
| 2003/01/20 | 1,155 | 1,155 | 1,150 | 1,150 | 6,000 |
| 2003/01/17 | 1,155 | 1,155 | 1,154 | 1,155 | 9,000 |
| 2003/01/16 | 1,155 | 1,155 | 1,155 | 1,155 | 13,000 |
| 2003/01/15 | 1,146 | 1,170 | 1,146 | 1,170 | 29,000 |
| 2003/01/10 | 1,143 | 1,144 | 1,143 | 1,144 | 2,000 |
| 2003/01/08 | 1,173 | 1,173 | 1,143 | 1,143 | 5,000 |
| 2003/01/07 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2003/01/06 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |