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 |
|---|---|---|---|---|---|
| 2008/12/30 | 764 | 764 | 760 | 760 | 38,100 |
| 2008/12/29 | 744 | 760 | 740 | 744 | 4,400 |
| 2008/12/26 | 760 | 765 | 732 | 765 | 5,700 |
| 2008/12/25 | 787 | 787 | 765 | 765 | 10,000 |
| 2008/12/24 | 775 | 778 | 774 | 775 | 7,300 |
| 2008/12/22 | 800 | 824 | 800 | 805 | 5,700 |
| 2008/12/19 | 890 | 890 | 805 | 805 | 24,500 |
| 2008/12/18 | 883 | 898 | 875 | 880 | 14,900 |
| 2008/12/17 | 895 | 911 | 881 | 881 | 12,500 |
| 2008/12/16 | 880 | 945 | 880 | 905 | 10,700 |
| 2008/12/15 | 935 | 955 | 930 | 930 | 8,100 |
| 2008/12/12 | 949 | 964 | 943 | 956 | 8,400 |
| 2008/12/11 | 930 | 950 | 930 | 943 | 10,700 |
| 2008/12/10 | 929 | 931 | 926 | 930 | 8,800 |
| 2008/12/09 | 931 | 931 | 902 | 905 | 3,800 |
| 2008/12/08 | 900 | 910 | 880 | 881 | 10,900 |
| 2008/12/05 | 896 | 913 | 875 | 878 | 12,100 |
| 2008/12/04 | 887 | 895 | 869 | 895 | 6,700 |
| 2008/12/03 | 878 | 893 | 869 | 869 | 9,400 |
| 2008/12/02 | 840 | 899 | 834 | 869 | 10,500 |
| 2008/12/01 | 835 | 869 | 825 | 866 | 9,000 |
| 2008/11/28 | 844 | 844 | 807 | 835 | 19,400 |
| 2008/11/27 | 800 | 800 | 782 | 799 | 18,900 |
| 2008/11/26 | 815 | 820 | 788 | 798 | 10,200 |
| 2008/11/25 | 846 | 847 | 805 | 805 | 10,300 |
| 2008/11/21 | 816 | 816 | 801 | 806 | 13,200 |
| 2008/11/20 | 800 | 807 | 800 | 807 | 8,500 |
| 2008/11/19 | 806 | 806 | 800 | 805 | 6,300 |
| 2008/11/18 | 801 | 806 | 800 | 805 | 5,700 |
| 2008/11/17 | 806 | 813 | 800 | 800 | 10,600 |
| 2008/11/14 | 849 | 849 | 800 | 805 | 10,700 |
| 2008/11/13 | 836 | 851 | 799 | 800 | 11,600 |
| 2008/11/12 | 905 | 905 | 850 | 851 | 18,100 |
| 2008/11/11 | 895 | 911 | 890 | 900 | 27,500 |
| 2008/11/10 | 907 | 940 | 907 | 940 | 5,100 |
| 2008/11/07 | 920 | 920 | 910 | 910 | 5,200 |
| 2008/11/06 | 930 | 932 | 913 | 920 | 16,800 |
| 2008/11/05 | 930 | 950 | 900 | 932 | 33,900 |
| 2008/11/04 | 975 | 995 | 973 | 990 | 5,100 |
| 2008/10/31 | 973 | 1,020 | 973 | 1,015 | 10,300 |
| 2008/10/30 | 1,023 | 1,043 | 1,009 | 1,043 | 4,700 |
| 2008/10/29 | 1,007 | 1,010 | 1,000 | 1,009 | 4,300 |
| 2008/10/28 | 903 | 1,008 | 901 | 1,008 | 6,100 |
| 2008/10/27 | 1,028 | 1,028 | 901 | 938 | 15,000 |
| 2008/10/24 | 1,019 | 1,019 | 960 | 968 | 6,100 |
| 2008/10/23 | 999 | 999 | 970 | 980 | 5,700 |
| 2008/10/22 | 990 | 999 | 989 | 999 | 3,200 |
| 2008/10/21 | 975 | 994 | 965 | 990 | 13,600 |
| 2008/10/20 | 936 | 965 | 920 | 965 | 63,000 |
| 2008/10/17 | 947 | 947 | 922 | 926 | 5,300 |
| 2008/10/16 | 945 | 950 | 931 | 947 | 6,100 |
| 2008/10/15 | 960 | 965 | 936 | 956 | 10,300 |
| 2008/10/14 | 975 | 985 | 955 | 958 | 11,400 |
| 2008/10/10 | 938 | 938 | 900 | 938 | 6,400 |
| 2008/10/09 | 940 | 984 | 940 | 948 | 7,400 |
| 2008/10/08 | 960 | 960 | 911 | 948 | 35,100 |
| 2008/10/07 | 1,002 | 1,002 | 955 | 960 | 12,400 |
| 2008/10/06 | 1,104 | 1,106 | 1,049 | 1,080 | 15,400 |
| 2008/10/03 | 1,121 | 1,135 | 1,121 | 1,124 | 4,500 |
| 2008/10/02 | 1,108 | 1,170 | 1,105 | 1,125 | 7,200 |
| 2008/10/01 | 1,125 | 1,130 | 1,101 | 1,101 | 8,800 |
| 2008/09/30 | 1,125 | 1,135 | 1,123 | 1,124 | 28,100 |
| 2008/09/29 | 1,155 | 1,157 | 1,140 | 1,155 | 15,500 |
| 2008/09/26 | 1,139 | 1,152 | 1,139 | 1,143 | 18,500 |
| 2008/09/25 | 1,153 | 1,196 | 1,121 | 1,127 | 35,900 |
| 2008/09/24 | 1,106 | 1,133 | 1,106 | 1,121 | 15,200 |
| 2008/09/22 | 1,238 | 1,250 | 1,100 | 1,105 | 18,300 |
| 2008/09/19 | 1,300 | 1,300 | 1,205 | 1,230 | 22,000 |
| 2008/09/18 | 1,300 | 1,314 | 1,295 | 1,299 | 16,500 |
| 2008/09/17 | 1,310 | 1,339 | 1,279 | 1,315 | 12,400 |
| 2008/09/16 | 1,260 | 1,310 | 1,260 | 1,295 | 16,300 |
| 2008/09/12 | 1,280 | 1,301 | 1,280 | 1,300 | 8,500 |
| 2008/09/11 | 1,319 | 1,319 | 1,265 | 1,280 | 21,900 |
| 2008/09/10 | 1,300 | 1,305 | 1,290 | 1,300 | 11,800 |
| 2008/09/09 | 1,300 | 1,310 | 1,299 | 1,300 | 9,200 |
| 2008/09/08 | 1,310 | 1,350 | 1,310 | 1,330 | 5,300 |
| 2008/09/05 | 1,340 | 1,350 | 1,340 | 1,350 | 4,400 |
| 2008/09/04 | 1,390 | 1,390 | 1,341 | 1,341 | 5,600 |
| 2008/09/03 | 1,370 | 1,395 | 1,369 | 1,390 | 7,600 |
| 2008/09/02 | 1,400 | 1,404 | 1,370 | 1,370 | 4,500 |
| 2008/09/01 | 1,375 | 1,405 | 1,359 | 1,400 | 3,700 |
| 2008/08/29 | 1,378 | 1,380 | 1,303 | 1,380 | 12,000 |
| 2008/08/28 | 1,330 | 1,357 | 1,330 | 1,357 | 3,200 |
| 2008/08/27 | 1,311 | 1,330 | 1,310 | 1,330 | 1,600 |
| 2008/08/26 | 1,280 | 1,300 | 1,280 | 1,291 | 3,100 |
| 2008/08/25 | 1,310 | 1,320 | 1,260 | 1,280 | 6,100 |
| 2008/08/22 | 1,309 | 1,330 | 1,309 | 1,320 | 2,700 |
| 2008/08/21 | 1,335 | 1,335 | 1,315 | 1,329 | 8,000 |
| 2008/08/20 | 1,315 | 1,327 | 1,277 | 1,297 | 7,700 |
| 2008/08/19 | 1,298 | 1,298 | 1,292 | 1,295 | 3,500 |
| 2008/08/18 | 1,265 | 1,300 | 1,245 | 1,298 | 3,200 |
| 2008/08/15 | 1,250 | 1,260 | 1,240 | 1,245 | 2,600 |
| 2008/08/14 | 1,241 | 1,260 | 1,240 | 1,250 | 18,800 |
| 2008/08/13 | 1,285 | 1,285 | 1,250 | 1,250 | 7,900 |
| 2008/08/12 | 1,300 | 1,304 | 1,280 | 1,285 | 7,300 |
| 2008/08/11 | 1,268 | 1,302 | 1,268 | 1,300 | 5,000 |
| 2008/08/08 | 1,261 | 1,288 | 1,250 | 1,265 | 6,900 |
| 2008/08/07 | 1,314 | 1,314 | 1,270 | 1,288 | 7,200 |
| 2008/08/06 | 1,315 | 1,326 | 1,290 | 1,294 | 8,400 |
| 2008/08/05 | 1,330 | 1,346 | 1,300 | 1,313 | 4,800 |
| 2008/08/04 | 1,390 | 1,391 | 1,325 | 1,330 | 5,600 |
| 2008/08/01 | 1,379 | 1,400 | 1,379 | 1,392 | 7,300 |
| 2008/07/31 | 1,375 | 1,376 | 1,365 | 1,376 | 11,000 |
| 2008/07/30 | 1,289 | 1,350 | 1,289 | 1,349 | 2,400 |
| 2008/07/29 | 1,290 | 1,292 | 1,283 | 1,288 | 6,300 |
| 2008/07/28 | 1,296 | 1,310 | 1,290 | 1,290 | 8,200 |
| 2008/07/25 | 1,300 | 1,304 | 1,290 | 1,290 | 5,500 |
| 2008/07/24 | 1,306 | 1,315 | 1,291 | 1,292 | 10,600 |
| 2008/07/23 | 1,323 | 1,354 | 1,321 | 1,326 | 11,100 |
| 2008/07/22 | 1,326 | 1,350 | 1,321 | 1,323 | 5,300 |
| 2008/07/18 | 1,380 | 1,380 | 1,320 | 1,350 | 20,800 |
| 2008/07/17 | 1,313 | 1,340 | 1,293 | 1,308 | 14,700 |
| 2008/07/16 | 1,373 | 1,373 | 1,333 | 1,333 | 4,000 |
| 2008/07/15 | 1,375 | 1,385 | 1,375 | 1,375 | 2,900 |
| 2008/07/14 | 1,370 | 1,387 | 1,370 | 1,379 | 3,800 |
| 2008/07/11 | 1,380 | 1,390 | 1,380 | 1,390 | 3,600 |
| 2008/07/10 | 1,370 | 1,390 | 1,350 | 1,390 | 5,400 |
| 2008/07/09 | 1,318 | 1,357 | 1,318 | 1,350 | 5,700 |
| 2008/07/08 | 1,350 | 1,366 | 1,331 | 1,331 | 7,400 |
| 2008/07/07 | 1,366 | 1,382 | 1,349 | 1,351 | 7,400 |
| 2008/07/04 | 1,397 | 1,400 | 1,379 | 1,380 | 5,900 |
| 2008/07/03 | 1,349 | 1,384 | 1,310 | 1,384 | 6,600 |
| 2008/07/02 | 1,418 | 1,418 | 1,350 | 1,350 | 10,200 |
| 2008/07/01 | 1,460 | 1,465 | 1,400 | 1,410 | 23,900 |
| 2008/06/30 | 1,455 | 1,478 | 1,420 | 1,440 | 30,700 |
| 2008/06/27 | 1,408 | 1,410 | 1,381 | 1,400 | 25,400 |
| 2008/06/26 | 1,405 | 1,430 | 1,405 | 1,409 | 13,600 |
| 2008/06/25 | 1,390 | 1,403 | 1,370 | 1,403 | 20,500 |
| 2008/06/24 | 1,375 | 1,400 | 1,375 | 1,390 | 14,300 |
| 2008/06/23 | 1,345 | 1,372 | 1,345 | 1,371 | 7,900 |
| 2008/06/20 | 1,415 | 1,415 | 1,355 | 1,355 | 38,600 |
| 2008/06/19 | 1,429 | 1,429 | 1,360 | 1,380 | 20,400 |
| 2008/06/18 | 1,440 | 1,440 | 1,417 | 1,425 | 15,300 |
| 2008/06/17 | 1,469 | 1,469 | 1,429 | 1,445 | 22,100 |
| 2008/06/16 | 1,510 | 1,530 | 1,457 | 1,457 | 67,300 |
| 2008/06/13 | 1,460 | 1,470 | 1,450 | 1,470 | 11,800 |
| 2008/06/12 | 1,460 | 1,470 | 1,459 | 1,460 | 8,900 |
| 2008/06/11 | 1,460 | 1,466 | 1,460 | 1,460 | 4,100 |
| 2008/06/10 | 1,469 | 1,469 | 1,450 | 1,458 | 5,800 |
| 2008/06/09 | 1,430 | 1,475 | 1,430 | 1,470 | 2,500 |
| 2008/06/06 | 1,452 | 1,482 | 1,450 | 1,450 | 7,900 |
| 2008/06/05 | 1,465 | 1,474 | 1,445 | 1,460 | 18,800 |
| 2008/06/04 | 1,449 | 1,473 | 1,447 | 1,462 | 26,700 |
| 2008/06/03 | 1,440 | 1,441 | 1,429 | 1,435 | 11,000 |
| 2008/06/02 | 1,450 | 1,450 | 1,437 | 1,440 | 6,600 |
| 2008/05/30 | 1,408 | 1,435 | 1,398 | 1,422 | 22,400 |
| 2008/05/29 | 1,370 | 1,397 | 1,370 | 1,395 | 4,900 |
| 2008/05/28 | 1,352 | 1,389 | 1,352 | 1,370 | 21,700 |
| 2008/05/27 | 1,358 | 1,390 | 1,355 | 1,372 | 4,800 |
| 2008/05/26 | 1,380 | 1,390 | 1,355 | 1,372 | 26,000 |
| 2008/05/23 | 1,358 | 1,375 | 1,341 | 1,374 | 20,600 |
| 2008/05/22 | 1,339 | 1,350 | 1,339 | 1,348 | 5,700 |
| 2008/05/21 | 1,350 | 1,360 | 1,336 | 1,348 | 19,000 |
| 2008/05/20 | 1,300 | 1,340 | 1,290 | 1,335 | 14,100 |
| 2008/05/19 | 1,273 | 1,295 | 1,273 | 1,293 | 2,800 |
| 2008/05/16 | 1,288 | 1,305 | 1,242 | 1,260 | 52,400 |
| 2008/05/15 | 1,240 | 1,330 | 1,240 | 1,260 | 47,900 |
| 2008/05/14 | 1,205 | 1,261 | 1,205 | 1,245 | 13,000 |
| 2008/05/13 | 1,250 | 1,250 | 1,239 | 1,245 | 13,300 |
| 2008/05/12 | 1,280 | 1,280 | 1,230 | 1,267 | 24,200 |
| 2008/05/09 | 1,336 | 1,336 | 1,290 | 1,290 | 53,600 |
| 2008/05/08 | 1,271 | 1,296 | 1,260 | 1,296 | 103,800 |
| 2008/05/07 | 1,286 | 1,290 | 1,270 | 1,271 | 37,500 |
| 2008/05/02 | 1,270 | 1,286 | 1,265 | 1,286 | 1,200 |
| 2008/05/01 | 1,270 | 1,273 | 1,232 | 1,270 | 13,200 |
| 2008/04/30 | 1,270 | 1,280 | 1,260 | 1,280 | 12,900 |
| 2008/04/28 | 1,270 | 1,272 | 1,260 | 1,270 | 10,600 |
| 2008/04/25 | 1,270 | 1,282 | 1,270 | 1,270 | 7,600 |
| 2008/04/24 | 1,272 | 1,280 | 1,212 | 1,270 | 3,200 |
| 2008/04/23 | 1,280 | 1,286 | 1,272 | 1,275 | 6,100 |
| 2008/04/22 | 1,290 | 1,300 | 1,275 | 1,275 | 4,200 |
| 2008/04/21 | 1,315 | 1,315 | 1,280 | 1,290 | 9,100 |
| 2008/04/18 | 1,301 | 1,306 | 1,290 | 1,298 | 8,500 |
| 2008/04/17 | 1,309 | 1,314 | 1,301 | 1,301 | 6,900 |
| 2008/04/16 | 1,310 | 1,330 | 1,309 | 1,309 | 8,300 |
| 2008/04/15 | 1,320 | 1,320 | 1,310 | 1,310 | 2,300 |
| 2008/04/14 | 1,320 | 1,321 | 1,301 | 1,301 | 4,700 |
| 2008/04/11 | 1,321 | 1,321 | 1,320 | 1,320 | 2,200 |
| 2008/04/10 | 1,306 | 1,322 | 1,306 | 1,320 | 5,500 |
| 2008/04/09 | 1,394 | 1,394 | 1,306 | 1,321 | 6,800 |
| 2008/04/08 | 1,375 | 1,405 | 1,375 | 1,394 | 14,700 |
| 2008/04/07 | 1,340 | 1,367 | 1,340 | 1,355 | 6,500 |
| 2008/04/04 | 1,340 | 1,343 | 1,340 | 1,340 | 3,500 |
| 2008/04/03 | 1,351 | 1,354 | 1,340 | 1,340 | 4,100 |
| 2008/04/02 | 1,333 | 1,379 | 1,333 | 1,351 | 2,300 |
| 2008/04/01 | 1,398 | 1,398 | 1,332 | 1,332 | 37,400 |
| 2008/03/31 | 1,360 | 1,391 | 1,330 | 1,390 | 7,800 |
| 2008/03/28 | 1,280 | 1,330 | 1,280 | 1,330 | 4,400 |
| 2008/03/27 | 1,275 | 1,308 | 1,253 | 1,280 | 1,400 |
| 2008/03/26 | 1,270 | 1,301 | 1,232 | 1,275 | 23,200 |
| 2008/03/25 | 1,305 | 1,306 | 1,280 | 1,300 | 40,800 |
| 2008/03/24 | 1,234 | 1,307 | 1,232 | 1,300 | 41,700 |
| 2008/03/21 | 1,215 | 1,215 | 1,159 | 1,174 | 9,500 |
| 2008/03/19 | 1,164 | 1,186 | 1,164 | 1,175 | 14,100 |
| 2008/03/18 | 1,179 | 1,179 | 1,160 | 1,161 | 11,100 |
| 2008/03/17 | 1,294 | 1,294 | 1,160 | 1,163 | 13,400 |
| 2008/03/14 | 1,250 | 1,255 | 1,240 | 1,250 | 18,700 |
| 2008/03/13 | 1,300 | 1,320 | 1,240 | 1,242 | 14,800 |
| 2008/03/12 | 1,320 | 1,321 | 1,239 | 1,301 | 72,900 |
| 2008/03/11 | 1,320 | 1,325 | 1,315 | 1,320 | 10,000 |
| 2008/03/10 | 1,325 | 1,350 | 1,320 | 1,325 | 15,300 |
| 2008/03/07 | 1,350 | 1,359 | 1,349 | 1,350 | 6,700 |
| 2008/03/06 | 1,352 | 1,360 | 1,340 | 1,357 | 15,400 |
| 2008/03/05 | 1,390 | 1,390 | 1,350 | 1,352 | 10,900 |
| 2008/03/04 | 1,350 | 1,366 | 1,350 | 1,350 | 14,300 |
| 2008/03/03 | 1,336 | 1,360 | 1,335 | 1,360 | 35,200 |
| 2008/02/29 | 1,377 | 1,377 | 1,350 | 1,360 | 67,200 |
| 2008/02/28 | 1,351 | 1,360 | 1,348 | 1,357 | 15,900 |
| 2008/02/27 | 1,350 | 1,358 | 1,340 | 1,351 | 20,700 |
| 2008/02/26 | 1,395 | 1,395 | 1,340 | 1,348 | 14,500 |
| 2008/02/25 | 1,410 | 1,420 | 1,350 | 1,395 | 22,400 |
| 2008/02/22 | 1,332 | 1,360 | 1,325 | 1,360 | 8,800 |
| 2008/02/21 | 1,400 | 1,400 | 1,325 | 1,332 | 17,000 |
| 2008/02/20 | 1,310 | 1,324 | 1,310 | 1,320 | 8,700 |
| 2008/02/19 | 1,310 | 1,330 | 1,310 | 1,316 | 4,000 |
| 2008/02/18 | 1,310 | 1,360 | 1,310 | 1,310 | 6,000 |
| 2008/02/15 | 1,320 | 1,320 | 1,310 | 1,310 | 4,400 |
| 2008/02/14 | 1,310 | 1,343 | 1,305 | 1,320 | 21,300 |
| 2008/02/13 | 1,355 | 1,357 | 1,302 | 1,302 | 13,800 |
| 2008/02/12 | 1,360 | 1,366 | 1,351 | 1,357 | 34,400 |
| 2008/02/08 | 1,351 | 1,370 | 1,351 | 1,360 | 8,700 |
| 2008/02/07 | 1,350 | 1,353 | 1,350 | 1,351 | 4,600 |
| 2008/02/06 | 1,350 | 1,355 | 1,350 | 1,350 | 15,300 |
| 2008/02/05 | 1,350 | 1,360 | 1,340 | 1,350 | 10,800 |
| 2008/02/04 | 1,361 | 1,369 | 1,340 | 1,350 | 6,700 |
| 2008/02/01 | 1,300 | 1,338 | 1,300 | 1,301 | 10,200 |
| 2008/01/31 | 1,265 | 1,298 | 1,085 | 1,280 | 60,600 |
| 2008/01/30 | 1,291 | 1,295 | 1,275 | 1,285 | 35,000 |
| 2008/01/29 | 1,290 | 1,310 | 1,290 | 1,297 | 114,700 |
| 2008/01/28 | 1,280 | 1,280 | 1,260 | 1,270 | 10,600 |
| 2008/01/25 | 1,320 | 1,320 | 1,260 | 1,270 | 48,300 |
| 2008/01/24 | 1,299 | 1,330 | 1,279 | 1,299 | 7,200 |
| 2008/01/23 | 1,300 | 1,320 | 1,230 | 1,260 | 22,900 |
| 2008/01/22 | 1,391 | 1,398 | 1,340 | 1,350 | 14,600 |
| 2008/01/21 | 1,470 | 1,478 | 1,465 | 1,478 | 3,700 |
| 2008/01/18 | 1,360 | 1,400 | 1,360 | 1,390 | 5,000 |
| 2008/01/17 | 1,356 | 1,395 | 1,356 | 1,388 | 18,800 |
| 2008/01/16 | 1,460 | 1,461 | 1,320 | 1,350 | 16,200 |
| 2008/01/15 | 1,520 | 1,520 | 1,480 | 1,480 | 12,100 |
| 2008/01/11 | 1,570 | 1,570 | 1,520 | 1,520 | 8,900 |
| 2008/01/10 | 1,586 | 1,586 | 1,570 | 1,570 | 22,600 |
| 2008/01/09 | 1,586 | 1,600 | 1,575 | 1,580 | 47,900 |
| 2008/01/08 | 1,580 | 1,589 | 1,579 | 1,586 | 20,600 |
| 2008/01/07 | 1,576 | 1,587 | 1,552 | 1,580 | 6,100 |
| 2008/01/04 | 1,580 | 1,580 | 1,556 | 1,576 | 1,300 |