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 |
|---|---|---|---|---|---|
| 2006/12/29 | 2,050 | 2,050 | 2,000 | 2,050 | 17,600 |
| 2006/12/28 | 1,950 | 1,972 | 1,935 | 1,950 | 11,500 |
| 2006/12/27 | 1,930 | 1,950 | 1,892 | 1,950 | 7,900 |
| 2006/12/26 | 1,900 | 1,940 | 1,900 | 1,930 | 9,300 |
| 2006/12/25 | 1,895 | 1,920 | 1,895 | 1,900 | 1,900 |
| 2006/12/22 | 1,850 | 1,885 | 1,840 | 1,885 | 8,100 |
| 2006/12/21 | 1,802 | 1,840 | 1,802 | 1,840 | 8,200 |
| 2006/12/20 | 1,779 | 1,800 | 1,775 | 1,800 | 4,300 |
| 2006/12/19 | 1,780 | 1,784 | 1,770 | 1,779 | 3,300 |
| 2006/12/18 | 1,750 | 1,776 | 1,750 | 1,776 | 2,300 |
| 2006/12/15 | 1,761 | 1,775 | 1,761 | 1,771 | 2,500 |
| 2006/12/14 | 1,740 | 1,760 | 1,717 | 1,760 | 23,200 |
| 2006/12/13 | 1,755 | 1,765 | 1,750 | 1,757 | 6,600 |
| 2006/12/12 | 1,765 | 1,767 | 1,730 | 1,755 | 41,500 |
| 2006/12/11 | 1,731 | 1,780 | 1,730 | 1,765 | 12,200 |
| 2006/12/08 | 1,765 | 1,765 | 1,724 | 1,759 | 8,200 |
| 2006/12/07 | 1,766 | 1,766 | 1,765 | 1,765 | 3,100 |
| 2006/12/06 | 1,750 | 1,777 | 1,750 | 1,766 | 11,600 |
| 2006/12/05 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 |
| 2006/12/04 | 1,755 | 1,755 | 1,716 | 1,750 | 8,900 |
| 2006/12/01 | 1,750 | 1,750 | 1,715 | 1,715 | 11,100 |
| 2006/11/30 | 1,703 | 1,744 | 1,700 | 1,720 | 56,200 |
| 2006/11/29 | 1,700 | 1,730 | 1,700 | 1,703 | 30,400 |
| 2006/11/28 | 1,705 | 1,705 | 1,680 | 1,700 | 14,200 |
| 2006/11/27 | 1,700 | 1,710 | 1,700 | 1,705 | 11,400 |
| 2006/11/24 | 1,701 | 1,719 | 1,699 | 1,700 | 15,300 |
| 2006/11/22 | 1,680 | 1,715 | 1,672 | 1,700 | 14,300 |
| 2006/11/21 | 1,750 | 1,750 | 1,672 | 1,672 | 6,900 |
| 2006/11/20 | 1,750 | 1,751 | 1,634 | 1,670 | 6,000 |
| 2006/11/17 | 1,756 | 1,765 | 1,720 | 1,750 | 33,700 |
| 2006/11/16 | 1,760 | 1,770 | 1,756 | 1,756 | 31,600 |
| 2006/11/15 | 1,728 | 1,760 | 1,728 | 1,760 | 7,500 |
| 2006/11/14 | 1,726 | 1,735 | 1,726 | 1,728 | 22,100 |
| 2006/11/13 | 1,727 | 1,732 | 1,719 | 1,726 | 17,600 |
| 2006/11/10 | 1,700 | 1,744 | 1,700 | 1,727 | 2,900 |
| 2006/11/09 | 1,715 | 1,730 | 1,710 | 1,716 | 8,900 |
| 2006/11/08 | 1,712 | 1,715 | 1,700 | 1,715 | 7,800 |
| 2006/11/07 | 1,715 | 1,727 | 1,711 | 1,712 | 39,000 |
| 2006/11/06 | 1,700 | 1,727 | 1,700 | 1,711 | 1,300 |
| 2006/11/02 | 1,679 | 1,727 | 1,677 | 1,700 | 6,700 |
| 2006/11/01 | 1,660 | 1,730 | 1,660 | 1,677 | 2,400 |
| 2006/10/31 | 1,648 | 1,665 | 1,642 | 1,660 | 16,000 |
| 2006/10/30 | 1,635 | 1,650 | 1,635 | 1,648 | 3,300 |
| 2006/10/27 | 1,603 | 1,640 | 1,603 | 1,635 | 3,600 |
| 2006/10/26 | 1,629 | 1,643 | 1,605 | 1,633 | 55,900 |
| 2006/10/25 | 1,626 | 1,629 | 1,610 | 1,629 | 2,300 |
| 2006/10/24 | 1,595 | 1,610 | 1,595 | 1,610 | 1,300 |
| 2006/10/23 | 1,595 | 1,595 | 1,593 | 1,595 | 300 |
| 2006/10/20 | 1,600 | 1,600 | 1,588 | 1,588 | 7,900 |
| 2006/10/19 | 1,647 | 1,647 | 1,588 | 1,588 | 4,700 |
| 2006/10/18 | 1,587 | 1,600 | 1,587 | 1,587 | 3,500 |
| 2006/10/17 | 1,637 | 1,637 | 1,575 | 1,587 | 9,700 |
| 2006/10/16 | 1,575 | 1,637 | 1,575 | 1,637 | 3,000 |
| 2006/10/13 | 1,587 | 1,609 | 1,587 | 1,605 | 3,400 |
| 2006/10/12 | 1,582 | 1,591 | 1,582 | 1,582 | 3,600 |
| 2006/10/11 | 1,582 | 1,599 | 1,582 | 1,582 | 500 |
| 2006/10/10 | 1,570 | 1,584 | 1,570 | 1,575 | 8,000 |
| 2006/10/06 | 1,570 | 1,595 | 1,570 | 1,570 | 1,500 |
| 2006/10/05 | 1,552 | 1,575 | 1,552 | 1,570 | 1,300 |
| 2006/10/04 | 1,600 | 1,605 | 1,554 | 1,554 | 6,600 |
| 2006/10/03 | 1,595 | 1,600 | 1,594 | 1,600 | 12,000 |
| 2006/10/02 | 1,610 | 1,610 | 1,550 | 1,595 | 8,400 |
| 2006/09/29 | 1,601 | 1,610 | 1,590 | 1,610 | 8,000 |
| 2006/09/28 | 1,582 | 1,585 | 1,511 | 1,571 | 10,400 |
| 2006/09/27 | 1,570 | 1,662 | 1,555 | 1,582 | 9,600 |
| 2006/09/26 | 1,565 | 1,565 | 1,545 | 1,555 | 8,000 |
| 2006/09/25 | 1,535 | 1,565 | 1,535 | 1,565 | 13,200 |
| 2006/09/22 | 1,594 | 1,594 | 1,535 | 1,535 | 800 |
| 2006/09/21 | 1,604 | 1,604 | 1,534 | 1,534 | 6,300 |
| 2006/09/20 | 1,534 | 1,535 | 1,534 | 1,534 | 1,800 |
| 2006/09/19 | 1,590 | 1,590 | 1,510 | 1,534 | 7,800 |
| 2006/09/14 | 1,630 | 1,630 | 1,590 | 1,590 | 7,900 |
| 2006/09/13 | 1,641 | 1,641 | 1,552 | 1,629 | 2,000 |
| 2006/09/08 | 1,652 | 1,652 | 1,609 | 1,641 | 1,000 |
| 2006/09/07 | 1,650 | 1,667 | 1,630 | 1,656 | 8,100 |
| 2006/09/06 | 1,660 | 1,660 | 1,630 | 1,630 | 16,500 |
| 2006/09/05 | 1,680 | 1,680 | 1,670 | 1,670 | 5,400 |
| 2006/09/04 | 1,640 | 1,680 | 1,630 | 1,670 | 6,100 |
| 2006/09/01 | 1,640 | 1,650 | 1,640 | 1,640 | 14,500 |
| 2006/08/31 | 1,550 | 1,640 | 1,521 | 1,640 | 7,000 |
| 2006/08/30 | 1,520 | 1,521 | 1,520 | 1,520 | 19,800 |
| 2006/08/29 | 1,530 | 1,544 | 1,490 | 1,520 | 6,100 |
| 2006/08/28 | 1,520 | 1,520 | 1,500 | 1,520 | 7,900 |
| 2006/08/25 | 1,489 | 1,500 | 1,489 | 1,490 | 1,600 |
| 2006/08/24 | 1,512 | 1,513 | 1,490 | 1,490 | 12,100 |
| 2006/08/23 | 1,500 | 1,520 | 1,500 | 1,510 | 10,200 |
| 2006/08/22 | 1,510 | 1,515 | 1,510 | 1,510 | 11,600 |
| 2006/08/21 | 1,510 | 1,530 | 1,510 | 1,510 | 21,200 |
| 2006/08/18 | 1,490 | 1,530 | 1,490 | 1,510 | 6,600 |
| 2006/08/17 | 1,490 | 1,500 | 1,490 | 1,490 | 19,200 |
| 2006/08/16 | 1,480 | 1,535 | 1,477 | 1,490 | 28,200 |
| 2006/08/15 | 1,480 | 1,490 | 1,468 | 1,472 | 19,700 |
| 2006/08/14 | 1,510 | 1,540 | 1,430 | 1,480 | 25,300 |
| 2006/08/11 | 1,560 | 1,560 | 1,529 | 1,540 | 25,400 |
| 2006/08/10 | 1,530 | 1,540 | 1,505 | 1,530 | 9,400 |
| 2006/08/09 | 1,475 | 1,553 | 1,470 | 1,500 | 63,700 |
| 2006/08/08 | 1,512 | 1,512 | 1,453 | 1,505 | 90,300 |
| 2006/08/07 | 1,448 | 1,545 | 1,446 | 1,512 | 51,200 |
| 2006/08/04 | 1,595 | 1,595 | 1,512 | 1,548 | 33,700 |
| 2006/08/03 | 1,553 | 1,560 | 1,546 | 1,546 | 23,600 |
| 2006/08/02 | 1,555 | 1,555 | 1,540 | 1,551 | 21,900 |
| 2006/08/01 | 1,670 | 1,670 | 1,575 | 1,598 | 10,700 |
| 2006/07/31 | 1,700 | 1,700 | 1,670 | 1,670 | 11,400 |
| 2006/07/28 | 1,610 | 1,620 | 1,568 | 1,590 | 22,000 |
| 2006/07/27 | 1,420 | 1,620 | 1,420 | 1,610 | 128,900 |
| 2006/07/26 | 1,720 | 1,720 | 1,718 | 1,720 | 1,200 |
| 2006/07/25 | 1,766 | 1,766 | 1,702 | 1,718 | 14,700 |
| 2006/07/24 | 1,782 | 1,828 | 1,718 | 1,720 | 16,600 |
| 2006/07/21 | 1,843 | 1,845 | 1,765 | 1,782 | 20,300 |
| 2006/07/20 | 1,750 | 1,788 | 1,750 | 1,753 | 8,200 |
| 2006/07/19 | 1,716 | 1,749 | 1,716 | 1,726 | 1,500 |
| 2006/07/18 | 1,716 | 1,717 | 1,714 | 1,714 | 6,000 |
| 2006/07/14 | 1,735 | 1,735 | 1,700 | 1,716 | 14,400 |
| 2006/07/13 | 1,712 | 1,733 | 1,704 | 1,733 | 20,200 |
| 2006/07/12 | 1,735 | 1,747 | 1,650 | 1,682 | 44,300 |
| 2006/07/11 | 1,750 | 1,750 | 1,701 | 1,735 | 27,600 |
| 2006/07/10 | 1,810 | 1,810 | 1,748 | 1,750 | 8,600 |
| 2006/07/07 | 1,805 | 1,815 | 1,805 | 1,810 | 1,700 |
| 2006/07/06 | 1,805 | 1,805 | 1,800 | 1,800 | 1,300 |
| 2006/07/05 | 1,860 | 1,860 | 1,800 | 1,805 | 27,100 |
| 2006/07/04 | 1,900 | 1,900 | 1,860 | 1,860 | 2,800 |
| 2006/07/03 | 1,869 | 1,902 | 1,866 | 1,900 | 2,500 |
| 2006/06/30 | 1,960 | 1,960 | 1,932 | 1,955 | 18,200 |
| 2006/06/29 | 1,910 | 1,911 | 1,910 | 1,910 | 3,800 |
| 2006/06/28 | 1,900 | 1,910 | 1,900 | 1,910 | 3,500 |
| 2006/06/27 | 1,915 | 1,920 | 1,903 | 1,910 | 17,800 |
| 2006/06/26 | 1,940 | 1,940 | 1,905 | 1,915 | 14,900 |
| 2006/06/23 | 1,980 | 1,980 | 1,940 | 1,973 | 29,000 |
| 2006/06/22 | 1,852 | 2,020 | 1,852 | 2,020 | 39,200 |
| 2006/06/21 | 1,881 | 1,906 | 1,867 | 1,905 | 17,700 |
| 2006/06/20 | 1,810 | 1,899 | 1,810 | 1,850 | 5,900 |
| 2006/06/19 | 1,813 | 1,821 | 1,770 | 1,800 | 24,000 |
| 2006/06/16 | 1,802 | 2,000 | 1,802 | 1,950 | 21,800 |
| 2006/06/15 | 1,801 | 1,801 | 1,801 | 1,801 | 200 |
| 2006/06/14 | 1,801 | 1,801 | 1,801 | 1,801 | 300 |
| 2006/06/13 | 1,801 | 1,831 | 1,801 | 1,831 | 3,200 |
| 2006/06/12 | 1,800 | 1,850 | 1,780 | 1,800 | 14,600 |
| 2006/06/09 | 1,748 | 1,800 | 1,748 | 1,800 | 9,400 |
| 2006/06/08 | 1,800 | 1,859 | 1,780 | 1,808 | 36,200 |
| 2006/06/07 | 1,800 | 1,869 | 1,800 | 1,805 | 8,700 |
| 2006/06/06 | 1,725 | 1,840 | 1,725 | 1,820 | 31,000 |
| 2006/06/05 | 1,800 | 1,820 | 1,571 | 1,775 | 31,700 |
| 2006/06/02 | 1,850 | 1,851 | 1,610 | 1,800 | 193,100 |
| 2006/06/01 | 2,050 | 2,050 | 1,995 | 2,010 | 5,600 |
| 2006/05/31 | 2,020 | 2,020 | 1,945 | 1,998 | 16,600 |
| 2006/05/30 | 1,990 | 2,000 | 1,990 | 1,990 | 2,400 |
| 2006/05/29 | 2,000 | 2,005 | 1,990 | 1,997 | 2,100 |
| 2006/05/26 | 2,035 | 2,050 | 1,991 | 2,050 | 20,500 |
| 2006/05/25 | 2,050 | 2,050 | 2,000 | 2,020 | 19,900 |
| 2006/05/24 | 2,035 | 2,035 | 1,960 | 1,982 | 11,600 |
| 2006/05/23 | 2,025 | 2,045 | 2,025 | 2,045 | 4,900 |
| 2006/05/22 | 2,055 | 2,085 | 2,010 | 2,060 | 6,700 |
| 2006/05/19 | 2,100 | 2,100 | 2,080 | 2,085 | 7,200 |
| 2006/05/18 | 2,100 | 2,100 | 2,060 | 2,080 | 5,200 |
| 2006/05/17 | 2,100 | 2,100 | 2,065 | 2,100 | 12,300 |
| 2006/05/16 | 2,100 | 2,100 | 2,090 | 2,100 | 16,600 |
| 2006/05/15 | 2,100 | 2,100 | 2,095 | 2,100 | 17,500 |
| 2006/05/12 | 2,100 | 2,100 | 2,100 | 2,100 | 26,800 |
| 2006/05/11 | 2,095 | 2,100 | 2,080 | 2,100 | 8,500 |
| 2006/05/10 | 2,105 | 2,105 | 2,085 | 2,100 | 13,500 |
| 2006/05/09 | 2,100 | 2,110 | 2,100 | 2,105 | 11,900 |
| 2006/05/08 | 2,100 | 2,130 | 2,085 | 2,100 | 20,400 |
| 2006/05/02 | 2,080 | 2,130 | 2,070 | 2,100 | 3,000 |
| 2006/05/01 | 2,090 | 2,090 | 2,080 | 2,090 | 6,900 |
| 2006/04/28 | 2,100 | 2,190 | 2,090 | 2,100 | 55,400 |
| 2006/04/27 | 2,050 | 2,100 | 2,050 | 2,090 | 31,100 |
| 2006/04/26 | 2,035 | 2,095 | 2,020 | 2,050 | 21,600 |
| 2006/04/25 | 2,050 | 2,050 | 2,020 | 2,035 | 7,300 |
| 2006/04/24 | 2,005 | 2,065 | 2,000 | 2,045 | 26,700 |
| 2006/04/21 | 2,075 | 2,075 | 2,005 | 2,015 | 15,000 |
| 2006/04/20 | 2,070 | 2,075 | 2,065 | 2,075 | 1,600 |
| 2006/04/19 | 2,070 | 2,075 | 2,050 | 2,060 | 14,700 |
| 2006/04/18 | 2,070 | 2,080 | 2,070 | 2,070 | 7,500 |
| 2006/04/17 | 2,070 | 2,070 | 2,050 | 2,070 | 16,600 |
| 2006/04/14 | 2,070 | 2,080 | 2,050 | 2,070 | 23,800 |
| 2006/04/13 | 2,050 | 2,070 | 2,040 | 2,070 | 11,700 |
| 2006/04/12 | 2,020 | 2,050 | 2,010 | 2,050 | 10,500 |
| 2006/04/11 | 2,050 | 2,050 | 2,020 | 2,050 | 16,400 |
| 2006/04/10 | 2,035 | 2,070 | 2,030 | 2,050 | 22,700 |
| 2006/04/07 | 1,996 | 2,035 | 1,996 | 2,035 | 9,500 |
| 2006/04/06 | 2,000 | 2,025 | 1,995 | 1,996 | 15,100 |
| 2006/04/05 | 2,035 | 2,050 | 1,985 | 2,000 | 33,800 |
| 2006/04/04 | 2,075 | 2,075 | 1,985 | 2,035 | 26,500 |
| 2006/04/03 | 2,065 | 2,070 | 2,055 | 2,065 | 10,100 |
| 2006/03/31 | 2,070 | 2,090 | 2,055 | 2,065 | 13,200 |
| 2006/03/30 | 2,035 | 2,070 | 2,030 | 2,070 | 15,200 |
| 2006/03/29 | 2,050 | 2,050 | 2,025 | 2,035 | 6,700 |
| 2006/03/28 | 2,020 | 2,050 | 2,010 | 2,050 | 27,800 |
| 2006/03/27 | 1,975 | 2,020 | 1,975 | 2,020 | 16,900 |
| 2006/03/24 | 2,000 | 2,010 | 2,000 | 2,005 | 9,700 |
| 2006/03/23 | 2,040 | 2,040 | 1,995 | 2,005 | 8,300 |
| 2006/03/22 | 2,020 | 2,025 | 1,972 | 1,995 | 7,900 |
| 2006/03/20 | 1,980 | 2,030 | 1,965 | 2,030 | 70,500 |
| 2006/03/17 | 1,930 | 1,970 | 1,930 | 1,964 | 39,800 |
| 2006/03/16 | 1,872 | 1,920 | 1,872 | 1,920 | 7,100 |
| 2006/03/15 | 1,910 | 1,920 | 1,892 | 1,900 | 14,400 |
| 2006/03/14 | 1,880 | 1,915 | 1,880 | 1,910 | 16,300 |
| 2006/03/13 | 1,859 | 1,874 | 1,859 | 1,874 | 10,900 |
| 2006/03/10 | 1,880 | 1,899 | 1,869 | 1,899 | 7,000 |
| 2006/03/09 | 1,910 | 1,910 | 1,881 | 1,881 | 2,600 |
| 2006/03/08 | 1,885 | 1,910 | 1,885 | 1,910 | 12,400 |
| 2006/03/07 | 1,890 | 1,900 | 1,886 | 1,900 | 9,000 |
| 2006/03/06 | 1,850 | 1,920 | 1,850 | 1,890 | 14,700 |
| 2006/03/03 | 1,835 | 1,850 | 1,835 | 1,849 | 2,600 |
| 2006/03/02 | 1,840 | 1,845 | 1,835 | 1,835 | 15,600 |
| 2006/03/01 | 1,865 | 1,866 | 1,865 | 1,865 | 1,400 |
| 2006/02/28 | 1,920 | 1,920 | 1,865 | 1,865 | 4,500 |
| 2006/02/27 | 1,860 | 1,860 | 1,860 | 1,860 | 2,600 |
| 2006/02/24 | 1,871 | 1,871 | 1,845 | 1,855 | 18,500 |
| 2006/02/23 | 1,870 | 1,890 | 1,870 | 1,871 | 800 |
| 2006/02/22 | 1,900 | 1,900 | 1,890 | 1,890 | 14,900 |
| 2006/02/21 | 1,940 | 1,940 | 1,900 | 1,900 | 25,800 |
| 2006/02/20 | 1,900 | 1,900 | 1,820 | 1,896 | 3,100 |
| 2006/02/17 | 1,861 | 1,920 | 1,861 | 1,920 | 11,200 |
| 2006/02/16 | 1,860 | 1,920 | 1,860 | 1,870 | 8,200 |
| 2006/02/15 | 1,840 | 1,870 | 1,840 | 1,870 | 9,000 |
| 2006/02/14 | 1,840 | 1,850 | 1,835 | 1,840 | 8,500 |
| 2006/02/13 | 1,850 | 1,855 | 1,845 | 1,846 | 17,400 |
| 2006/02/10 | 1,854 | 1,854 | 1,840 | 1,850 | 9,900 |
| 2006/02/09 | 1,850 | 1,853 | 1,836 | 1,853 | 7,500 |
| 2006/02/08 | 1,833 | 1,835 | 1,829 | 1,834 | 23,200 |
| 2006/02/07 | 1,835 | 1,835 | 1,830 | 1,834 | 25,600 |
| 2006/02/06 | 1,845 | 1,845 | 1,825 | 1,837 | 16,100 |
| 2006/02/03 | 1,807 | 1,840 | 1,807 | 1,836 | 9,600 |
| 2006/02/02 | 1,850 | 1,850 | 1,820 | 1,845 | 8,100 |
| 2006/02/01 | 1,813 | 1,850 | 1,806 | 1,812 | 40,600 |
| 2006/01/31 | 1,850 | 1,850 | 1,809 | 1,809 | 33,400 |
| 2006/01/30 | 1,770 | 1,809 | 1,770 | 1,809 | 12,200 |
| 2006/01/27 | 1,750 | 1,779 | 1,750 | 1,770 | 18,100 |
| 2006/01/26 | 1,727 | 1,750 | 1,725 | 1,747 | 37,600 |
| 2006/01/25 | 1,724 | 1,766 | 1,724 | 1,727 | 9,000 |
| 2006/01/24 | 1,800 | 1,801 | 1,711 | 1,714 | 32,900 |
| 2006/01/23 | 1,835 | 1,835 | 1,800 | 1,800 | 69,400 |
| 2006/01/20 | 1,868 | 1,870 | 1,830 | 1,845 | 14,900 |
| 2006/01/19 | 1,805 | 1,870 | 1,805 | 1,865 | 49,000 |
| 2006/01/18 | 1,858 | 1,858 | 1,835 | 1,840 | 62,900 |
| 2006/01/17 | 1,850 | 1,860 | 1,828 | 1,845 | 62,700 |
| 2006/01/16 | 1,830 | 1,850 | 1,830 | 1,850 | 48,500 |
| 2006/01/13 | 1,818 | 1,835 | 1,818 | 1,830 | 24,400 |
| 2006/01/12 | 1,821 | 1,825 | 1,805 | 1,818 | 44,100 |
| 2006/01/11 | 1,805 | 1,819 | 1,804 | 1,819 | 25,800 |
| 2006/01/10 | 1,806 | 1,808 | 1,804 | 1,805 | 29,000 |
| 2006/01/06 | 1,810 | 1,820 | 1,805 | 1,805 | 19,700 |
| 2006/01/05 | 1,806 | 1,809 | 1,797 | 1,801 | 23,000 |
| 2006/01/04 | 1,840 | 1,840 | 1,801 | 1,805 | 23,300 |