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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,350 | 1,350 | 1,341 | 1,341 | 16,500 |
| 2004/12/29 | 1,311 | 1,333 | 1,310 | 1,315 | 24,800 |
| 2004/12/28 | 1,270 | 1,300 | 1,270 | 1,296 | 15,300 |
| 2004/12/27 | 1,275 | 1,275 | 1,270 | 1,270 | 8,000 |
| 2004/12/24 | 1,302 | 1,302 | 1,260 | 1,275 | 19,800 |
| 2004/12/22 | 1,317 | 1,317 | 1,294 | 1,300 | 22,900 |
| 2004/12/21 | 1,347 | 1,347 | 1,305 | 1,317 | 31,300 |
| 2004/12/20 | 1,300 | 1,339 | 1,291 | 1,316 | 15,500 |
| 2004/12/17 | 1,319 | 1,319 | 1,300 | 1,318 | 3,400 |
| 2004/12/16 | 1,294 | 1,323 | 1,294 | 1,320 | 22,300 |
| 2004/12/15 | 1,300 | 1,325 | 1,300 | 1,306 | 10,000 |
| 2004/12/14 | 1,323 | 1,340 | 1,318 | 1,319 | 9,500 |
| 2004/12/13 | 1,372 | 1,375 | 1,338 | 1,340 | 4,100 |
| 2004/12/10 | 1,330 | 1,389 | 1,330 | 1,380 | 17,800 |
| 2004/12/09 | 1,324 | 1,347 | 1,290 | 1,331 | 42,800 |
| 2004/12/08 | 1,324 | 1,326 | 1,313 | 1,317 | 13,200 |
| 2004/12/07 | 1,325 | 1,325 | 1,320 | 1,320 | 34,400 |
| 2004/12/06 | 1,360 | 1,360 | 1,310 | 1,325 | 6,600 |
| 2004/12/03 | 1,355 | 1,360 | 1,355 | 1,360 | 200 |
| 2004/12/02 | 1,374 | 1,391 | 1,352 | 1,370 | 16,900 |
| 2004/12/01 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2004/11/30 | 1,341 | 1,380 | 1,341 | 1,378 | 15,600 |
| 2004/11/29 | 1,310 | 1,342 | 1,290 | 1,321 | 25,500 |
| 2004/11/26 | 1,360 | 1,385 | 1,360 | 1,370 | 14,100 |
| 2004/11/25 | 1,360 | 1,362 | 1,358 | 1,361 | 23,000 |
| 2004/11/24 | 1,380 | 1,380 | 1,355 | 1,360 | 30,300 |
| 2004/11/22 | 1,390 | 1,391 | 1,360 | 1,391 | 5,200 |
| 2004/11/19 | 1,460 | 1,460 | 1,400 | 1,400 | 20,900 |
| 2004/11/18 | 1,410 | 1,410 | 1,400 | 1,400 | 8,700 |
| 2004/11/17 | 1,400 | 1,410 | 1,392 | 1,410 | 11,600 |
| 2004/11/16 | 1,392 | 1,431 | 1,391 | 1,400 | 10,300 |
| 2004/11/15 | 1,390 | 1,420 | 1,390 | 1,390 | 25,200 |
| 2004/11/12 | 1,390 | 1,400 | 1,386 | 1,390 | 12,200 |
| 2004/11/11 | 1,425 | 1,425 | 1,410 | 1,410 | 3,000 |
| 2004/11/10 | 1,440 | 1,440 | 1,430 | 1,430 | 16,700 |
| 2004/11/09 | 1,441 | 1,443 | 1,435 | 1,440 | 18,600 |
| 2004/11/08 | 1,448 | 1,450 | 1,440 | 1,441 | 5,900 |
| 2004/11/05 | 1,470 | 1,470 | 1,420 | 1,434 | 10,500 |
| 2004/11/04 | 1,410 | 1,500 | 1,400 | 1,500 | 20,200 |
| 2004/11/02 | 1,396 | 1,452 | 1,390 | 1,420 | 7,700 |
| 2004/11/01 | 1,455 | 1,455 | 1,400 | 1,410 | 4,100 |
| 2004/10/29 | 1,450 | 1,490 | 1,430 | 1,460 | 6,000 |
| 2004/10/28 | 1,450 | 1,475 | 1,410 | 1,450 | 13,200 |
| 2004/10/27 | 1,490 | 1,500 | 1,473 | 1,475 | 4,500 |
| 2004/10/26 | 1,470 | 1,470 | 1,440 | 1,450 | 16,400 |
| 2004/10/25 | 1,530 | 1,540 | 1,490 | 1,500 | 12,400 |
| 2004/10/22 | 1,550 | 1,553 | 1,540 | 1,550 | 38,100 |
| 2004/10/21 | 1,590 | 1,590 | 1,550 | 1,553 | 32,100 |
| 2004/10/20 | 1,573 | 1,573 | 1,560 | 1,570 | 3,700 |
| 2004/10/19 | 1,575 | 1,576 | 1,550 | 1,568 | 7,300 |
| 2004/10/18 | 1,550 | 1,555 | 1,550 | 1,553 | 4,200 |
| 2004/10/15 | 1,550 | 1,550 | 1,541 | 1,550 | 5,600 |
| 2004/10/14 | 1,551 | 1,579 | 1,550 | 1,550 | 5,800 |
| 2004/10/13 | 1,550 | 1,551 | 1,550 | 1,551 | 8,700 |
| 2004/10/12 | 1,555 | 1,555 | 1,551 | 1,551 | 500 |
| 2004/10/08 | 1,550 | 1,560 | 1,550 | 1,560 | 5,600 |
| 2004/10/07 | 1,540 | 1,550 | 1,540 | 1,548 | 2,500 |
| 2004/10/06 | 1,530 | 1,547 | 1,530 | 1,540 | 4,900 |
| 2004/10/05 | 1,540 | 1,540 | 1,510 | 1,518 | 54,700 |
| 2004/10/04 | 1,550 | 1,555 | 1,550 | 1,555 | 12,700 |
| 2004/10/01 | 1,550 | 1,560 | 1,550 | 1,551 | 25,100 |
| 2004/09/30 | 1,550 | 1,560 | 1,550 | 1,555 | 29,700 |
| 2004/09/29 | 1,565 | 1,571 | 1,565 | 1,570 | 12,400 |
| 2004/09/28 | 1,585 | 1,586 | 1,553 | 1,570 | 15,100 |
| 2004/09/27 | 1,561 | 1,590 | 1,561 | 1,585 | 16,800 |
| 2004/09/24 | 1,580 | 1,580 | 1,550 | 1,560 | 8,700 |
| 2004/09/22 | 1,590 | 1,590 | 1,550 | 1,560 | 6,700 |
| 2004/09/21 | 1,595 | 1,595 | 1,551 | 1,581 | 22,200 |
| 2004/09/17 | 1,552 | 1,552 | 1,530 | 1,550 | 6,100 |
| 2004/09/16 | 1,566 | 1,566 | 1,549 | 1,555 | 33,300 |
| 2004/09/15 | 1,566 | 1,566 | 1,500 | 1,540 | 8,100 |
| 2004/09/14 | 1,550 | 1,555 | 1,550 | 1,550 | 7,600 |
| 2004/09/13 | 1,525 | 1,538 | 1,525 | 1,535 | 10,600 |
| 2004/09/10 | 1,551 | 1,555 | 1,525 | 1,525 | 7,700 |
| 2004/09/09 | 1,550 | 1,550 | 1,545 | 1,550 | 4,900 |
| 2004/09/08 | 1,550 | 1,555 | 1,545 | 1,545 | 8,600 |
| 2004/09/07 | 1,550 | 1,550 | 1,530 | 1,550 | 4,400 |
| 2004/09/06 | 1,535 | 1,550 | 1,530 | 1,550 | 3,900 |
| 2004/09/03 | 1,536 | 1,536 | 1,523 | 1,535 | 9,100 |
| 2004/09/02 | 1,542 | 1,542 | 1,537 | 1,540 | 1,700 |
| 2004/09/01 | 1,550 | 1,550 | 1,527 | 1,537 | 1,600 |
| 2004/08/31 | 1,569 | 1,569 | 1,545 | 1,550 | 4,500 |
| 2004/08/30 | 1,565 | 1,565 | 1,548 | 1,560 | 3,100 |
| 2004/08/27 | 1,565 | 1,565 | 1,531 | 1,540 | 700 |
| 2004/08/26 | 1,552 | 1,575 | 1,535 | 1,540 | 10,700 |
| 2004/08/25 | 1,550 | 1,553 | 1,549 | 1,550 | 8,600 |
| 2004/08/24 | 1,550 | 1,550 | 1,535 | 1,541 | 900 |
| 2004/08/23 | 1,549 | 1,560 | 1,536 | 1,560 | 2,500 |
| 2004/08/20 | 1,550 | 1,551 | 1,540 | 1,550 | 7,900 |
| 2004/08/19 | 1,526 | 1,550 | 1,525 | 1,529 | 12,900 |
| 2004/08/18 | 1,526 | 1,528 | 1,525 | 1,526 | 26,600 |
| 2004/08/17 | 1,525 | 1,527 | 1,524 | 1,525 | 13,900 |
| 2004/08/16 | 1,557 | 1,557 | 1,550 | 1,550 | 1,800 |
| 2004/08/13 | 1,555 | 1,576 | 1,555 | 1,557 | 2,500 |
| 2004/08/12 | 1,525 | 1,555 | 1,525 | 1,555 | 2,700 |
| 2004/08/11 | 1,560 | 1,562 | 1,555 | 1,555 | 2,300 |
| 2004/08/10 | 1,555 | 1,555 | 1,540 | 1,540 | 800 |
| 2004/08/09 | 1,540 | 1,556 | 1,526 | 1,555 | 8,400 |
| 2004/08/06 | 1,535 | 1,536 | 1,525 | 1,536 | 3,600 |
| 2004/08/05 | 1,521 | 1,560 | 1,520 | 1,535 | 12,800 |
| 2004/08/04 | 1,520 | 1,520 | 1,510 | 1,520 | 11,500 |
| 2004/08/03 | 1,490 | 1,520 | 1,490 | 1,520 | 15,500 |
| 2004/08/02 | 1,500 | 1,509 | 1,475 | 1,485 | 16,600 |
| 2004/07/30 | 1,490 | 1,518 | 1,440 | 1,518 | 19,200 |
| 2004/07/29 | 1,450 | 1,490 | 1,430 | 1,490 | 22,700 |
| 2004/07/28 | 1,500 | 1,500 | 1,480 | 1,480 | 14,500 |
| 2004/07/27 | 1,505 | 1,505 | 1,480 | 1,500 | 20,600 |
| 2004/07/26 | 1,505 | 1,516 | 1,505 | 1,513 | 8,700 |
| 2004/07/23 | 1,510 | 1,514 | 1,505 | 1,514 | 20,900 |
| 2004/07/22 | 1,523 | 1,523 | 1,505 | 1,510 | 12,200 |
| 2004/07/21 | 1,579 | 1,579 | 1,525 | 1,525 | 25,300 |
| 2004/07/20 | 1,529 | 1,530 | 1,525 | 1,525 | 13,100 |
| 2004/07/16 | 1,525 | 1,540 | 1,525 | 1,533 | 11,300 |
| 2004/07/15 | 1,574 | 1,574 | 1,525 | 1,526 | 15,500 |
| 2004/07/14 | 1,580 | 1,580 | 1,536 | 1,580 | 15,200 |
| 2004/07/13 | 1,590 | 1,593 | 1,570 | 1,590 | 8,000 |
| 2004/07/12 | 1,620 | 1,620 | 1,560 | 1,600 | 8,000 |
| 2004/07/09 | 1,610 | 1,611 | 1,590 | 1,611 | 7,800 |
| 2004/07/08 | 1,630 | 1,630 | 1,600 | 1,605 | 51,500 |
| 2004/07/07 | 1,617 | 1,629 | 1,570 | 1,629 | 24,400 |
| 2004/07/06 | 1,600 | 1,620 | 1,593 | 1,620 | 53,900 |
| 2004/07/05 | 1,590 | 1,600 | 1,578 | 1,585 | 26,300 |
| 2004/07/02 | 1,595 | 1,600 | 1,560 | 1,600 | 29,100 |
| 2004/07/01 | 1,594 | 1,621 | 1,571 | 1,600 | 51,200 |
| 2004/06/30 | 1,536 | 1,580 | 1,530 | 1,562 | 38,200 |
| 2004/06/29 | 1,527 | 1,540 | 1,525 | 1,532 | 26,600 |
| 2004/06/28 | 1,526 | 1,529 | 1,525 | 1,527 | 26,300 |
| 2004/06/25 | 1,508 | 1,536 | 1,505 | 1,526 | 161,000 |
| 2004/06/24 | 1,525 | 1,539 | 1,517 | 1,522 | 37,900 |
| 2004/06/23 | 1,540 | 1,540 | 1,510 | 1,530 | 34,700 |
| 2004/06/22 | 1,511 | 1,540 | 1,510 | 1,540 | 29,900 |
| 2004/06/21 | 1,501 | 1,550 | 1,490 | 1,511 | 50,700 |
| 2004/06/18 | 1,475 | 1,475 | 1,450 | 1,475 | 3,900 |
| 2004/06/17 | 1,451 | 1,480 | 1,450 | 1,480 | 10,000 |
| 2004/06/16 | 1,406 | 1,424 | 1,406 | 1,420 | 11,200 |
| 2004/06/15 | 1,395 | 1,420 | 1,395 | 1,400 | 9,100 |
| 2004/06/14 | 1,391 | 1,400 | 1,388 | 1,391 | 8,300 |
| 2004/06/11 | 1,421 | 1,421 | 1,395 | 1,400 | 3,300 |
| 2004/06/10 | 1,421 | 1,421 | 1,419 | 1,420 | 3,800 |
| 2004/06/09 | 1,418 | 1,420 | 1,385 | 1,390 | 6,000 |
| 2004/06/08 | 1,440 | 1,440 | 1,418 | 1,420 | 5,200 |
| 2004/06/07 | 1,411 | 1,425 | 1,410 | 1,411 | 20,900 |
| 2004/06/04 | 1,430 | 1,458 | 1,430 | 1,455 | 2,000 |
| 2004/06/03 | 1,436 | 1,460 | 1,431 | 1,459 | 9,000 |
| 2004/06/02 | 1,460 | 1,486 | 1,460 | 1,468 | 11,400 |
| 2004/06/01 | 1,480 | 1,480 | 1,460 | 1,460 | 9,600 |
| 2004/05/31 | 1,496 | 1,496 | 1,450 | 1,489 | 16,100 |
| 2004/05/28 | 1,450 | 1,450 | 1,353 | 1,417 | 50,400 |
| 2004/05/27 | 1,452 | 1,468 | 1,450 | 1,453 | 46,100 |
| 2004/05/26 | 1,470 | 1,490 | 1,451 | 1,455 | 58,900 |
| 2004/05/25 | 1,510 | 1,565 | 1,500 | 1,550 | 85,100 |
| 2004/05/24 | 1,495 | 1,515 | 1,490 | 1,500 | 41,700 |
| 2004/05/21 | 1,498 | 1,498 | 1,471 | 1,490 | 8,300 |
| 2004/05/20 | 1,470 | 1,490 | 1,470 | 1,471 | 6,100 |
| 2004/05/19 | 1,480 | 1,499 | 1,450 | 1,499 | 11,700 |
| 2004/05/18 | 1,450 | 1,500 | 1,450 | 1,500 | 13,000 |
| 2004/05/17 | 1,470 | 1,490 | 1,450 | 1,451 | 14,400 |
| 2004/05/14 | 1,458 | 1,499 | 1,450 | 1,499 | 3,500 |
| 2004/05/13 | 1,469 | 1,510 | 1,450 | 1,451 | 32,800 |
| 2004/05/12 | 1,450 | 1,472 | 1,450 | 1,469 | 15,200 |
| 2004/05/11 | 1,430 | 1,470 | 1,420 | 1,470 | 27,000 |
| 2004/05/10 | 1,450 | 1,455 | 1,449 | 1,450 | 33,900 |
| 2004/05/07 | 1,451 | 1,455 | 1,450 | 1,455 | 12,100 |
| 2004/05/06 | 1,489 | 1,489 | 1,460 | 1,480 | 1,200 |
| 2004/04/30 | 1,431 | 1,470 | 1,431 | 1,470 | 4,800 |
| 2004/04/28 | 1,420 | 1,446 | 1,420 | 1,420 | 2,700 |
| 2004/04/27 | 1,453 | 1,460 | 1,420 | 1,420 | 21,600 |
| 2004/04/26 | 1,480 | 1,490 | 1,460 | 1,470 | 4,600 |
| 2004/04/23 | 1,490 | 1,490 | 1,480 | 1,480 | 3,800 |
| 2004/04/22 | 1,485 | 1,485 | 1,460 | 1,479 | 10,100 |
| 2004/04/21 | 1,499 | 1,499 | 1,480 | 1,480 | 5,500 |
| 2004/04/20 | 1,480 | 1,520 | 1,475 | 1,500 | 28,900 |
| 2004/04/19 | 1,480 | 1,495 | 1,455 | 1,455 | 7,000 |
| 2004/04/16 | 1,449 | 1,461 | 1,440 | 1,461 | 15,400 |
| 2004/04/15 | 1,420 | 1,444 | 1,412 | 1,438 | 8,400 |
| 2004/04/14 | 1,420 | 1,420 | 1,403 | 1,410 | 14,600 |
| 2004/04/13 | 1,405 | 1,419 | 1,404 | 1,407 | 12,700 |
| 2004/04/12 | 1,401 | 1,420 | 1,401 | 1,405 | 6,000 |
| 2004/04/09 | 1,390 | 1,417 | 1,390 | 1,405 | 16,700 |
| 2004/04/08 | 1,396 | 1,405 | 1,395 | 1,400 | 10,900 |
| 2004/04/07 | 1,430 | 1,430 | 1,400 | 1,414 | 12,200 |
| 2004/04/06 | 1,450 | 1,450 | 1,410 | 1,415 | 15,700 |
| 2004/04/05 | 1,450 | 1,450 | 1,405 | 1,431 | 17,200 |
| 2004/04/02 | 1,400 | 1,470 | 1,400 | 1,410 | 5,100 |
| 2004/04/01 | 1,450 | 1,490 | 1,440 | 1,450 | 6,100 |
| 2004/03/31 | 1,500 | 1,530 | 1,455 | 1,500 | 17,700 |
| 2004/03/30 | 1,445 | 1,520 | 1,445 | 1,520 | 9,900 |
| 2004/03/29 | 1,399 | 1,445 | 1,399 | 1,445 | 3,200 |
| 2004/03/26 | 1,400 | 1,400 | 1,399 | 1,399 | 2,900 |
| 2004/03/25 | 1,400 | 1,412 | 1,397 | 1,400 | 10,000 |
| 2004/03/24 | 1,380 | 1,415 | 1,380 | 1,405 | 5,400 |
| 2004/03/23 | 1,389 | 1,415 | 1,389 | 1,415 | 6,300 |
| 2004/03/22 | 1,436 | 1,436 | 1,390 | 1,390 | 7,800 |
| 2004/03/19 | 1,445 | 1,445 | 1,435 | 1,436 | 6,500 |
| 2004/03/18 | 1,431 | 1,440 | 1,427 | 1,440 | 23,900 |
| 2004/03/17 | 1,440 | 1,440 | 1,390 | 1,430 | 14,100 |
| 2004/03/16 | 1,470 | 1,470 | 1,425 | 1,440 | 5,600 |
| 2004/03/15 | 1,400 | 1,490 | 1,400 | 1,489 | 18,600 |
| 2004/03/12 | 1,296 | 1,400 | 1,296 | 1,400 | 39,500 |
| 2004/03/11 | 1,325 | 1,325 | 1,312 | 1,313 | 900 |
| 2004/03/10 | 1,320 | 1,340 | 1,320 | 1,330 | 16,800 |
| 2004/03/09 | 1,320 | 1,330 | 1,311 | 1,330 | 10,800 |
| 2004/03/08 | 1,330 | 1,330 | 1,302 | 1,329 | 12,100 |
| 2004/03/05 | 1,300 | 1,309 | 1,300 | 1,302 | 15,100 |
| 2004/03/04 | 1,305 | 1,329 | 1,294 | 1,321 | 17,200 |
| 2004/03/03 | 1,300 | 1,335 | 1,290 | 1,305 | 34,700 |
| 2004/03/02 | 1,285 | 1,285 | 1,235 | 1,255 | 7,300 |
| 2004/03/01 | 1,270 | 1,280 | 1,265 | 1,270 | 17,700 |
| 2004/02/27 | 1,260 | 1,270 | 1,240 | 1,270 | 21,400 |
| 2004/02/26 | 1,228 | 1,250 | 1,228 | 1,230 | 22,500 |
| 2004/02/25 | 1,250 | 1,250 | 1,225 | 1,226 | 4,300 |
| 2004/02/24 | 1,230 | 1,240 | 1,226 | 1,226 | 6,500 |
| 2004/02/23 | 1,226 | 1,226 | 1,226 | 1,226 | 200 |
| 2004/02/20 | 1,250 | 1,250 | 1,210 | 1,247 | 36,400 |
| 2004/02/19 | 1,225 | 1,236 | 1,225 | 1,226 | 1,600 |
| 2004/02/18 | 1,240 | 1,240 | 1,226 | 1,226 | 5,300 |
| 2004/02/17 | 1,226 | 1,226 | 1,210 | 1,211 | 14,600 |
| 2004/02/16 | 1,225 | 1,225 | 1,225 | 1,225 | 300 |
| 2004/02/13 | 1,230 | 1,230 | 1,225 | 1,225 | 2,900 |
| 2004/02/12 | 1,245 | 1,245 | 1,225 | 1,228 | 12,400 |
| 2004/02/10 | 1,225 | 1,245 | 1,225 | 1,225 | 6,900 |
| 2004/02/09 | 1,230 | 1,230 | 1,224 | 1,230 | 6,200 |
| 2004/02/06 | 1,230 | 1,230 | 1,215 | 1,225 | 4,800 |
| 2004/02/05 | 1,186 | 1,213 | 1,160 | 1,210 | 14,000 |
| 2004/02/04 | 1,210 | 1,210 | 1,150 | 1,166 | 1,900 |
| 2004/02/03 | 1,200 | 1,210 | 1,200 | 1,210 | 11,700 |
| 2004/02/02 | 1,250 | 1,250 | 1,220 | 1,230 | 14,000 |
| 2004/01/30 | 1,184 | 1,271 | 1,170 | 1,269 | 51,500 |
| 2004/01/29 | 1,165 | 1,169 | 1,160 | 1,164 | 7,600 |
| 2004/01/28 | 1,165 | 1,185 | 1,160 | 1,185 | 12,600 |
| 2004/01/27 | 1,149 | 1,165 | 1,149 | 1,165 | 5,400 |
| 2004/01/26 | 1,149 | 1,149 | 1,135 | 1,148 | 4,100 |
| 2004/01/23 | 1,150 | 1,150 | 1,130 | 1,132 | 2,500 |
| 2004/01/22 | 1,135 | 1,150 | 1,120 | 1,150 | 12,400 |
| 2004/01/21 | 1,135 | 1,135 | 1,101 | 1,135 | 9,500 |
| 2004/01/20 | 1,100 | 1,120 | 1,100 | 1,115 | 8,400 |
| 2004/01/19 | 1,080 | 1,096 | 1,080 | 1,095 | 4,600 |
| 2004/01/16 | 1,076 | 1,076 | 1,075 | 1,076 | 2,400 |
| 2004/01/15 | 1,084 | 1,095 | 1,080 | 1,080 | 8,600 |
| 2004/01/14 | 1,071 | 1,085 | 1,070 | 1,080 | 4,000 |
| 2004/01/13 | 1,065 | 1,065 | 1,060 | 1,065 | 6,200 |
| 2004/01/09 | 1,069 | 1,069 | 1,065 | 1,065 | 6,900 |
| 2004/01/08 | 1,070 | 1,070 | 1,050 | 1,070 | 6,100 |
| 2004/01/07 | 1,082 | 1,082 | 1,060 | 1,070 | 12,000 |
| 2004/01/06 | 1,099 | 1,099 | 1,062 | 1,062 | 17,100 |
| 2004/01/05 | 1,099 | 1,099 | 1,099 | 1,099 | 1,500 |