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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,320 | 1,320 | 1,291 | 1,315 | 55,100 |
| 2010/12/29 | 1,250 | 1,277 | 1,250 | 1,270 | 51,500 |
| 2010/12/28 | 1,240 | 1,250 | 1,235 | 1,250 | 33,400 |
| 2010/12/27 | 1,202 | 1,237 | 1,200 | 1,232 | 20,200 |
| 2010/12/24 | 1,220 | 1,230 | 1,213 | 1,213 | 10,200 |
| 2010/12/22 | 1,220 | 1,240 | 1,211 | 1,232 | 32,700 |
| 2010/12/21 | 1,201 | 1,222 | 1,197 | 1,220 | 24,000 |
| 2010/12/20 | 1,184 | 1,194 | 1,178 | 1,192 | 25,500 |
| 2010/12/17 | 1,177 | 1,190 | 1,177 | 1,184 | 28,000 |
| 2010/12/16 | 1,191 | 1,191 | 1,176 | 1,186 | 30,800 |
| 2010/12/15 | 1,185 | 1,204 | 1,185 | 1,195 | 22,600 |
| 2010/12/14 | 1,166 | 1,225 | 1,158 | 1,196 | 103,400 |
| 2010/12/13 | 1,241 | 1,247 | 1,224 | 1,226 | 37,700 |
| 2010/12/10 | 1,241 | 1,253 | 1,226 | 1,237 | 83,600 |
| 2010/12/09 | 1,225 | 1,229 | 1,218 | 1,226 | 12,500 |
| 2010/12/08 | 1,220 | 1,233 | 1,215 | 1,229 | 8,800 |
| 2010/12/07 | 1,219 | 1,221 | 1,192 | 1,220 | 12,800 |
| 2010/12/06 | 1,190 | 1,230 | 1,190 | 1,229 | 49,900 |
| 2010/12/03 | 1,176 | 1,181 | 1,175 | 1,181 | 16,200 |
| 2010/12/02 | 1,180 | 1,180 | 1,170 | 1,172 | 5,800 |
| 2010/12/01 | 1,155 | 1,170 | 1,137 | 1,170 | 12,700 |
| 2010/11/30 | 1,167 | 1,167 | 1,150 | 1,158 | 10,600 |
| 2010/11/29 | 1,174 | 1,174 | 1,151 | 1,157 | 11,800 |
| 2010/11/26 | 1,185 | 1,187 | 1,170 | 1,171 | 12,800 |
| 2010/11/25 | 1,196 | 1,196 | 1,184 | 1,188 | 11,600 |
| 2010/11/24 | 1,165 | 1,195 | 1,160 | 1,185 | 33,100 |
| 2010/11/22 | 1,179 | 1,181 | 1,170 | 1,180 | 9,500 |
| 2010/11/19 | 1,170 | 1,177 | 1,155 | 1,173 | 59,500 |
| 2010/11/18 | 1,124 | 1,155 | 1,121 | 1,154 | 42,500 |
| 2010/11/17 | 1,120 | 1,124 | 1,112 | 1,121 | 9,100 |
| 2010/11/16 | 1,107 | 1,124 | 1,098 | 1,124 | 11,600 |
| 2010/11/15 | 1,100 | 1,108 | 1,096 | 1,104 | 10,100 |
| 2010/11/12 | 1,095 | 1,105 | 1,095 | 1,100 | 9,300 |
| 2010/11/11 | 1,100 | 1,105 | 1,095 | 1,100 | 12,700 |
| 2010/11/10 | 1,077 | 1,098 | 1,077 | 1,098 | 16,800 |
| 2010/11/09 | 1,069 | 1,081 | 1,069 | 1,077 | 11,300 |
| 2010/11/08 | 1,078 | 1,079 | 1,069 | 1,079 | 15,300 |
| 2010/11/05 | 1,050 | 1,065 | 1,050 | 1,064 | 32,800 |
| 2010/11/04 | 1,035 | 1,043 | 1,025 | 1,041 | 28,200 |
| 2010/11/02 | 1,005 | 1,016 | 1,005 | 1,013 | 33,700 |
| 2010/11/01 | 998 | 1,009 | 998 | 1,007 | 15,000 |
| 2010/10/29 | 986 | 1,004 | 986 | 1,004 | 9,300 |
| 2010/10/28 | 1,018 | 1,018 | 991 | 1,010 | 9,600 |
| 2010/10/27 | 986 | 1,015 | 966 | 1,015 | 18,600 |
| 2010/10/26 | 1,028 | 1,028 | 998 | 1,000 | 20,400 |
| 2010/10/25 | 1,015 | 1,019 | 1,000 | 1,007 | 14,200 |
| 2010/10/22 | 1,000 | 1,007 | 996 | 1,007 | 6,900 |
| 2010/10/21 | 1,006 | 1,006 | 997 | 1,003 | 13,700 |
| 2010/10/20 | 987 | 999 | 982 | 999 | 16,200 |
| 2010/10/19 | 988 | 998 | 986 | 987 | 7,300 |
| 2010/10/18 | 999 | 1,003 | 986 | 986 | 9,300 |
| 2010/10/15 | 999 | 1,003 | 999 | 1,003 | 12,800 |
| 2010/10/14 | 992 | 1,011 | 992 | 1,002 | 23,700 |
| 2010/10/13 | 965 | 993 | 965 | 983 | 28,400 |
| 2010/10/12 | 990 | 992 | 973 | 979 | 25,500 |
| 2010/10/08 | 1,001 | 1,008 | 983 | 1,001 | 55,000 |
| 2010/10/07 | 1,029 | 1,029 | 1,001 | 1,018 | 29,900 |
| 2010/10/06 | 1,031 | 1,033 | 1,021 | 1,032 | 18,400 |
| 2010/10/05 | 1,025 | 1,033 | 1,014 | 1,020 | 18,300 |
| 2010/10/04 | 1,053 | 1,055 | 1,034 | 1,034 | 14,700 |
| 2010/10/01 | 1,080 | 1,081 | 1,055 | 1,060 | 25,200 |
| 2010/09/30 | 1,079 | 1,087 | 1,068 | 1,085 | 24,200 |
| 2010/09/29 | 1,102 | 1,103 | 1,076 | 1,087 | 20,700 |
| 2010/09/28 | 1,100 | 1,108 | 1,087 | 1,099 | 16,000 |
| 2010/09/27 | 1,104 | 1,110 | 1,100 | 1,100 | 10,400 |
| 2010/09/24 | 1,103 | 1,103 | 1,098 | 1,101 | 12,200 |
| 2010/09/22 | 1,122 | 1,124 | 1,100 | 1,103 | 24,900 |
| 2010/09/21 | 1,145 | 1,146 | 1,121 | 1,130 | 18,500 |
| 2010/09/17 | 1,135 | 1,142 | 1,127 | 1,142 | 31,500 |
| 2010/09/16 | 1,147 | 1,150 | 1,132 | 1,134 | 22,800 |
| 2010/09/15 | 1,135 | 1,145 | 1,132 | 1,140 | 10,700 |
| 2010/09/14 | 1,133 | 1,140 | 1,132 | 1,138 | 18,200 |
| 2010/09/13 | 1,128 | 1,135 | 1,128 | 1,132 | 10,400 |
| 2010/09/10 | 1,153 | 1,153 | 1,112 | 1,129 | 32,100 |
| 2010/09/09 | 1,150 | 1,152 | 1,115 | 1,134 | 9,200 |
| 2010/09/08 | 1,147 | 1,166 | 1,138 | 1,145 | 12,400 |
| 2010/09/07 | 1,187 | 1,200 | 1,165 | 1,172 | 59,000 |
| 2010/09/06 | 1,185 | 1,187 | 1,170 | 1,187 | 26,400 |
| 2010/09/03 | 1,140 | 1,167 | 1,139 | 1,167 | 17,800 |
| 2010/09/02 | 1,151 | 1,151 | 1,133 | 1,134 | 8,600 |
| 2010/09/01 | 1,144 | 1,144 | 1,133 | 1,140 | 19,800 |
| 2010/08/31 | 1,138 | 1,138 | 1,111 | 1,137 | 17,800 |
| 2010/08/30 | 1,137 | 1,141 | 1,130 | 1,137 | 7,500 |
| 2010/08/27 | 1,111 | 1,119 | 1,106 | 1,119 | 4,300 |
| 2010/08/26 | 1,102 | 1,129 | 1,102 | 1,111 | 13,900 |
| 2010/08/25 | 1,108 | 1,128 | 1,098 | 1,104 | 22,300 |
| 2010/08/24 | 1,124 | 1,124 | 1,108 | 1,108 | 8,300 |
| 2010/08/23 | 1,130 | 1,139 | 1,106 | 1,135 | 14,000 |
| 2010/08/20 | 1,138 | 1,142 | 1,125 | 1,131 | 19,400 |
| 2010/08/19 | 1,145 | 1,148 | 1,125 | 1,138 | 27,100 |
| 2010/08/18 | 1,122 | 1,145 | 1,115 | 1,143 | 12,100 |
| 2010/08/17 | 1,103 | 1,120 | 1,082 | 1,116 | 9,400 |
| 2010/08/16 | 1,148 | 1,148 | 1,101 | 1,119 | 29,900 |
| 2010/08/13 | 1,137 | 1,138 | 1,109 | 1,125 | 4,200 |
| 2010/08/12 | 1,121 | 1,145 | 1,050 | 1,145 | 23,400 |
| 2010/08/11 | 1,161 | 1,171 | 1,131 | 1,148 | 15,700 |
| 2010/08/10 | 1,180 | 1,185 | 1,166 | 1,174 | 15,300 |
| 2010/08/09 | 1,200 | 1,200 | 1,180 | 1,180 | 7,100 |
| 2010/08/06 | 1,200 | 1,205 | 1,197 | 1,200 | 14,100 |
| 2010/08/05 | 1,191 | 1,204 | 1,191 | 1,203 | 2,800 |
| 2010/08/04 | 1,212 | 1,212 | 1,196 | 1,198 | 17,100 |
| 2010/08/03 | 1,200 | 1,225 | 1,196 | 1,223 | 14,500 |
| 2010/08/02 | 1,189 | 1,196 | 1,188 | 1,188 | 9,300 |
| 2010/07/30 | 1,192 | 1,205 | 1,173 | 1,195 | 45,300 |
| 2010/07/29 | 1,224 | 1,228 | 1,202 | 1,210 | 27,200 |
| 2010/07/28 | 1,220 | 1,244 | 1,212 | 1,228 | 36,000 |
| 2010/07/27 | 1,222 | 1,239 | 1,213 | 1,228 | 31,900 |
| 2010/07/26 | 1,215 | 1,224 | 1,214 | 1,222 | 11,000 |
| 2010/07/23 | 1,228 | 1,239 | 1,201 | 1,216 | 21,500 |
| 2010/07/22 | 1,223 | 1,228 | 1,188 | 1,209 | 26,600 |
| 2010/07/21 | 1,236 | 1,239 | 1,220 | 1,230 | 61,600 |
| 2010/07/20 | 1,223 | 1,229 | 1,171 | 1,188 | 21,600 |
| 2010/07/16 | 1,226 | 1,243 | 1,204 | 1,229 | 26,100 |
| 2010/07/15 | 1,250 | 1,276 | 1,226 | 1,226 | 29,700 |
| 2010/07/14 | 1,249 | 1,260 | 1,240 | 1,251 | 43,200 |
| 2010/07/13 | 1,240 | 1,248 | 1,232 | 1,239 | 30,300 |
| 2010/07/12 | 1,220 | 1,240 | 1,211 | 1,235 | 14,700 |
| 2010/07/09 | 1,203 | 1,224 | 1,202 | 1,215 | 20,300 |
| 2010/07/08 | 1,215 | 1,221 | 1,200 | 1,211 | 17,500 |
| 2010/07/07 | 1,230 | 1,230 | 1,200 | 1,215 | 45,400 |
| 2010/07/06 | 1,199 | 1,223 | 1,195 | 1,220 | 40,500 |
| 2010/07/05 | 1,146 | 1,198 | 1,146 | 1,197 | 40,800 |
| 2010/07/02 | 1,155 | 1,162 | 1,148 | 1,158 | 18,500 |
| 2010/07/01 | 1,165 | 1,175 | 1,138 | 1,168 | 54,300 |
| 2010/06/30 | 1,185 | 1,185 | 1,138 | 1,161 | 68,100 |
| 2010/06/29 | 1,145 | 1,188 | 1,145 | 1,174 | 49,300 |
| 2010/06/28 | 1,125 | 1,149 | 1,118 | 1,149 | 52,800 |
| 2010/06/25 | 1,155 | 1,155 | 1,120 | 1,128 | 25,900 |
| 2010/06/24 | 1,180 | 1,180 | 1,165 | 1,168 | 16,900 |
| 2010/06/23 | 1,201 | 1,201 | 1,187 | 1,189 | 22,200 |
| 2010/06/22 | 1,208 | 1,209 | 1,194 | 1,199 | 24,700 |
| 2010/06/21 | 1,190 | 1,209 | 1,185 | 1,199 | 62,500 |
| 2010/06/18 | 1,165 | 1,170 | 1,160 | 1,166 | 18,500 |
| 2010/06/17 | 1,160 | 1,164 | 1,154 | 1,160 | 17,900 |
| 2010/06/16 | 1,165 | 1,171 | 1,150 | 1,160 | 35,400 |
| 2010/06/15 | 1,123 | 1,163 | 1,123 | 1,143 | 51,600 |
| 2010/06/14 | 1,112 | 1,123 | 1,093 | 1,123 | 30,100 |
| 2010/06/11 | 1,120 | 1,137 | 1,100 | 1,110 | 46,200 |
| 2010/06/10 | 1,144 | 1,147 | 1,105 | 1,105 | 45,100 |
| 2010/06/09 | 1,175 | 1,182 | 1,122 | 1,144 | 51,400 |
| 2010/06/08 | 1,210 | 1,234 | 1,141 | 1,158 | 188,800 |
| 2010/06/07 | 1,147 | 1,158 | 1,135 | 1,150 | 31,800 |
| 2010/06/04 | 1,145 | 1,165 | 1,145 | 1,165 | 16,900 |
| 2010/06/03 | 1,141 | 1,155 | 1,132 | 1,145 | 19,500 |
| 2010/06/02 | 1,110 | 1,140 | 1,100 | 1,135 | 27,300 |
| 2010/06/01 | 1,110 | 1,127 | 1,084 | 1,108 | 23,900 |
| 2010/05/31 | 1,064 | 1,082 | 1,056 | 1,082 | 32,000 |
| 2010/05/28 | 1,000 | 1,019 | 989 | 1,019 | 31,100 |
| 2010/05/27 | 965 | 989 | 952 | 974 | 22,100 |
| 2010/05/26 | 968 | 985 | 924 | 980 | 56,000 |
| 2010/05/25 | 1,015 | 1,015 | 991 | 994 | 19,800 |
| 2010/05/24 | 1,030 | 1,030 | 998 | 1,015 | 28,400 |
| 2010/05/21 | 954 | 1,040 | 954 | 1,016 | 25,400 |
| 2010/05/20 | 995 | 1,003 | 992 | 1,000 | 43,000 |
| 2010/05/19 | 1,010 | 1,025 | 995 | 1,020 | 33,100 |
| 2010/05/18 | 1,099 | 1,099 | 1,050 | 1,055 | 32,400 |
| 2010/05/17 | 1,110 | 1,125 | 1,080 | 1,093 | 18,200 |
| 2010/05/14 | 1,084 | 1,132 | 1,070 | 1,125 | 27,900 |
| 2010/05/13 | 1,097 | 1,097 | 1,056 | 1,084 | 33,300 |
| 2010/05/12 | 1,102 | 1,112 | 1,080 | 1,091 | 13,900 |
| 2010/05/11 | 1,153 | 1,153 | 1,115 | 1,126 | 17,800 |
| 2010/05/10 | 1,099 | 1,139 | 1,099 | 1,123 | 18,300 |
| 2010/05/07 | 1,072 | 1,119 | 1,011 | 1,103 | 53,700 |
| 2010/05/06 | 1,135 | 1,148 | 1,110 | 1,130 | 114,900 |
| 2010/04/30 | 1,171 | 1,185 | 1,151 | 1,177 | 71,200 |
| 2010/04/28 | 1,202 | 1,209 | 1,192 | 1,197 | 11,000 |
| 2010/04/27 | 1,193 | 1,219 | 1,182 | 1,219 | 49,200 |
| 2010/04/26 | 1,240 | 1,240 | 1,175 | 1,202 | 84,500 |
| 2010/04/23 | 1,208 | 1,208 | 1,190 | 1,202 | 9,500 |
| 2010/04/22 | 1,206 | 1,207 | 1,181 | 1,190 | 23,100 |
| 2010/04/21 | 1,225 | 1,225 | 1,200 | 1,205 | 21,200 |
| 2010/04/20 | 1,242 | 1,242 | 1,195 | 1,210 | 42,900 |
| 2010/04/19 | 1,210 | 1,230 | 1,200 | 1,223 | 31,200 |
| 2010/04/16 | 1,238 | 1,240 | 1,213 | 1,224 | 29,100 |
| 2010/04/15 | 1,210 | 1,229 | 1,197 | 1,229 | 41,600 |
| 2010/04/14 | 1,211 | 1,211 | 1,197 | 1,204 | 43,600 |
| 2010/04/13 | 1,251 | 1,251 | 1,208 | 1,220 | 36,000 |
| 2010/04/12 | 1,260 | 1,277 | 1,251 | 1,260 | 27,800 |
| 2010/04/09 | 1,262 | 1,270 | 1,253 | 1,270 | 44,600 |
| 2010/04/08 | 1,260 | 1,283 | 1,252 | 1,272 | 28,900 |
| 2010/04/07 | 1,250 | 1,285 | 1,250 | 1,261 | 34,100 |
| 2010/04/06 | 1,260 | 1,265 | 1,248 | 1,250 | 31,200 |
| 2010/04/05 | 1,248 | 1,265 | 1,230 | 1,256 | 40,400 |
| 2010/04/02 | 1,199 | 1,235 | 1,193 | 1,228 | 36,500 |
| 2010/04/01 | 1,196 | 1,196 | 1,178 | 1,189 | 34,100 |
| 2010/03/31 | 1,166 | 1,194 | 1,165 | 1,187 | 68,200 |
| 2010/03/30 | 1,161 | 1,166 | 1,157 | 1,161 | 44,300 |
| 2010/03/29 | 1,161 | 1,170 | 1,155 | 1,162 | 44,200 |
| 2010/03/26 | 1,155 | 1,166 | 1,153 | 1,160 | 31,200 |
| 2010/03/25 | 1,159 | 1,192 | 1,154 | 1,161 | 70,900 |
| 2010/03/24 | 1,141 | 1,153 | 1,133 | 1,144 | 50,300 |
| 2010/03/23 | 1,155 | 1,155 | 1,114 | 1,148 | 55,700 |
| 2010/03/19 | 1,147 | 1,147 | 1,130 | 1,139 | 23,100 |
| 2010/03/18 | 1,150 | 1,150 | 1,134 | 1,140 | 53,000 |
| 2010/03/17 | 1,128 | 1,160 | 1,124 | 1,159 | 66,200 |
| 2010/03/16 | 1,128 | 1,135 | 1,105 | 1,129 | 52,700 |
| 2010/03/15 | 1,152 | 1,155 | 1,132 | 1,135 | 37,800 |
| 2010/03/12 | 1,162 | 1,168 | 1,130 | 1,155 | 54,800 |
| 2010/03/11 | 1,184 | 1,184 | 1,155 | 1,179 | 84,000 |
| 2010/03/10 | 1,161 | 1,184 | 1,117 | 1,184 | 213,200 |
| 2010/03/09 | 1,131 | 1,131 | 1,075 | 1,131 | 255,800 |
| 2010/03/08 | 968 | 983 | 968 | 981 | 19,900 |
| 2010/03/05 | 957 | 964 | 934 | 964 | 49,000 |
| 2010/03/04 | 967 | 977 | 947 | 948 | 20,100 |
| 2010/03/03 | 987 | 990 | 980 | 981 | 16,400 |
| 2010/03/02 | 1,000 | 1,000 | 989 | 994 | 12,300 |
| 2010/03/01 | 1,009 | 1,009 | 993 | 999 | 14,200 |
| 2010/02/26 | 980 | 1,004 | 979 | 999 | 34,000 |
| 2010/02/25 | 961 | 980 | 943 | 980 | 21,400 |
| 2010/02/24 | 962 | 965 | 955 | 961 | 10,100 |
| 2010/02/23 | 962 | 972 | 960 | 966 | 16,800 |
| 2010/02/22 | 966 | 974 | 960 | 962 | 18,500 |
| 2010/02/19 | 979 | 979 | 956 | 960 | 24,300 |
| 2010/02/18 | 960 | 972 | 960 | 972 | 15,600 |
| 2010/02/17 | 973 | 979 | 953 | 960 | 43,600 |
| 2010/02/16 | 962 | 986 | 962 | 982 | 20,400 |
| 2010/02/15 | 945 | 962 | 945 | 953 | 8,200 |
| 2010/02/12 | 973 | 975 | 937 | 943 | 26,100 |
| 2010/02/10 | 970 | 998 | 970 | 981 | 17,100 |
| 2010/02/09 | 948 | 969 | 948 | 967 | 22,900 |
| 2010/02/08 | 920 | 947 | 910 | 939 | 31,000 |
| 2010/02/05 | 900 | 914 | 886 | 910 | 20,500 |
| 2010/02/04 | 920 | 922 | 900 | 915 | 8,400 |
| 2010/02/03 | 906 | 910 | 885 | 910 | 5,900 |
| 2010/02/02 | 890 | 925 | 890 | 905 | 3,300 |
| 2010/02/01 | 865 | 897 | 856 | 890 | 14,200 |
| 2010/01/29 | 875 | 876 | 853 | 875 | 32,300 |
| 2010/01/28 | 855 | 874 | 854 | 869 | 39,000 |
| 2010/01/27 | 855 | 863 | 847 | 854 | 14,200 |
| 2010/01/26 | 867 | 867 | 855 | 858 | 5,800 |
| 2010/01/25 | 860 | 865 | 851 | 859 | 18,500 |
| 2010/01/22 | 870 | 870 | 859 | 859 | 9,700 |
| 2010/01/21 | 869 | 871 | 863 | 870 | 22,900 |
| 2010/01/20 | 863 | 879 | 863 | 870 | 7,900 |
| 2010/01/19 | 871 | 871 | 860 | 860 | 24,200 |
| 2010/01/18 | 865 | 871 | 860 | 870 | 10,900 |
| 2010/01/15 | 868 | 870 | 861 | 870 | 21,700 |
| 2010/01/14 | 860 | 868 | 860 | 868 | 7,200 |
| 2010/01/13 | 869 | 870 | 855 | 863 | 9,500 |
| 2010/01/12 | 878 | 878 | 870 | 871 | 13,500 |
| 2010/01/08 | 880 | 888 | 870 | 871 | 13,600 |
| 2010/01/07 | 892 | 892 | 870 | 872 | 6,400 |
| 2010/01/06 | 868 | 887 | 860 | 887 | 15,600 |
| 2010/01/05 | 860 | 862 | 855 | 860 | 7,100 |
| 2010/01/04 | 855 | 865 | 853 | 858 | 16,200 |