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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,482 | 1,508 | 1,482 | 1,500 | 48,200 |
| 2021/12/29 | 1,473 | 1,493 | 1,464 | 1,492 | 33,100 |
| 2021/12/28 | 1,436 | 1,459 | 1,425 | 1,458 | 39,800 |
| 2021/12/27 | 1,410 | 1,425 | 1,405 | 1,423 | 26,700 |
| 2021/12/24 | 1,434 | 1,434 | 1,403 | 1,409 | 28,900 |
| 2021/12/23 | 1,387 | 1,435 | 1,387 | 1,430 | 22,000 |
| 2021/12/22 | 1,398 | 1,400 | 1,373 | 1,387 | 22,800 |
| 2021/12/21 | 1,411 | 1,413 | 1,381 | 1,390 | 35,700 |
| 2021/12/20 | 1,443 | 1,484 | 1,397 | 1,400 | 58,800 |
| 2021/12/17 | 1,440 | 1,440 | 1,419 | 1,422 | 57,200 |
| 2021/12/16 | 1,449 | 1,455 | 1,417 | 1,440 | 53,100 |
| 2021/12/15 | 1,456 | 1,468 | 1,434 | 1,446 | 23,800 |
| 2021/12/14 | 1,530 | 1,530 | 1,444 | 1,450 | 60,200 |
| 2021/12/13 | 1,590 | 1,650 | 1,520 | 1,526 | 94,400 |
| 2021/12/10 | 1,602 | 1,608 | 1,569 | 1,584 | 54,800 |
| 2021/12/09 | 1,603 | 1,605 | 1,588 | 1,591 | 20,100 |
| 2021/12/08 | 1,594 | 1,629 | 1,592 | 1,606 | 42,400 |
| 2021/12/07 | 1,576 | 1,596 | 1,575 | 1,592 | 28,300 |
| 2021/12/06 | 1,600 | 1,600 | 1,568 | 1,576 | 15,700 |
| 2021/12/03 | 1,591 | 1,619 | 1,581 | 1,600 | 15,100 |
| 2021/12/02 | 1,586 | 1,598 | 1,570 | 1,581 | 10,600 |
| 2021/12/01 | 1,630 | 1,630 | 1,584 | 1,586 | 28,200 |
| 2021/11/30 | 1,661 | 1,665 | 1,630 | 1,630 | 20,700 |
| 2021/11/29 | 1,657 | 1,675 | 1,611 | 1,630 | 42,800 |
| 2021/11/26 | 1,746 | 1,746 | 1,659 | 1,678 | 25,300 |
| 2021/11/25 | 1,720 | 1,761 | 1,720 | 1,733 | 17,400 |
| 2021/11/24 | 1,736 | 1,759 | 1,725 | 1,729 | 13,900 |
| 2021/11/22 | 1,727 | 1,742 | 1,703 | 1,739 | 21,500 |
| 2021/11/19 | 1,767 | 1,767 | 1,724 | 1,727 | 27,300 |
| 2021/11/18 | 1,801 | 1,801 | 1,757 | 1,767 | 15,800 |
| 2021/11/17 | 1,823 | 1,823 | 1,786 | 1,807 | 23,000 |
| 2021/11/16 | 1,812 | 1,824 | 1,796 | 1,812 | 52,300 |
| 2021/11/15 | 1,793 | 1,804 | 1,762 | 1,798 | 30,300 |
| 2021/11/12 | 1,848 | 1,853 | 1,752 | 1,778 | 60,300 |
| 2021/11/11 | 1,808 | 1,852 | 1,807 | 1,848 | 26,300 |
| 2021/11/10 | 1,870 | 1,871 | 1,799 | 1,806 | 22,300 |
| 2021/11/09 | 1,860 | 1,916 | 1,845 | 1,881 | 58,800 |
| 2021/11/08 | 1,865 | 1,875 | 1,854 | 1,858 | 25,500 |
| 2021/11/05 | 1,836 | 1,879 | 1,817 | 1,862 | 36,600 |
| 2021/11/04 | 1,824 | 1,836 | 1,810 | 1,836 | 20,600 |
| 2021/11/02 | 1,823 | 1,838 | 1,818 | 1,836 | 14,900 |
| 2021/11/01 | 1,816 | 1,879 | 1,806 | 1,820 | 24,600 |
| 2021/10/29 | 1,813 | 1,823 | 1,796 | 1,816 | 17,700 |
| 2021/10/28 | 1,768 | 1,814 | 1,759 | 1,814 | 31,700 |
| 2021/10/27 | 1,806 | 1,806 | 1,762 | 1,790 | 62,300 |
| 2021/10/26 | 1,816 | 1,824 | 1,790 | 1,797 | 14,800 |
| 2021/10/25 | 1,841 | 1,846 | 1,797 | 1,813 | 31,100 |
| 2021/10/22 | 1,873 | 1,873 | 1,843 | 1,845 | 20,400 |
| 2021/10/21 | 1,846 | 1,902 | 1,845 | 1,874 | 66,700 |
| 2021/10/20 | 1,884 | 1,884 | 1,840 | 1,863 | 30,100 |
| 2021/10/19 | 1,894 | 1,894 | 1,864 | 1,881 | 30,600 |
| 2021/10/18 | 1,881 | 1,901 | 1,877 | 1,892 | 39,400 |
| 2021/10/15 | 1,858 | 1,923 | 1,858 | 1,887 | 57,300 |
| 2021/10/14 | 1,841 | 1,844 | 1,792 | 1,832 | 36,700 |
| 2021/10/13 | 1,863 | 1,863 | 1,807 | 1,843 | 70,900 |
| 2021/10/12 | 1,860 | 1,873 | 1,845 | 1,859 | 63,600 |
| 2021/10/11 | 1,833 | 1,895 | 1,833 | 1,854 | 78,100 |
| 2021/10/08 | 1,776 | 1,845 | 1,764 | 1,829 | 57,300 |
| 2021/10/07 | 1,777 | 1,808 | 1,762 | 1,774 | 25,600 |
| 2021/10/06 | 1,756 | 1,827 | 1,746 | 1,777 | 71,200 |
| 2021/10/05 | 1,761 | 1,761 | 1,717 | 1,756 | 35,200 |
| 2021/10/04 | 1,760 | 1,778 | 1,760 | 1,763 | 28,800 |
| 2021/10/01 | 1,775 | 1,778 | 1,737 | 1,737 | 23,200 |
| 2021/09/30 | 1,735 | 1,787 | 1,735 | 1,778 | 51,400 |
| 2021/09/29 | 1,721 | 1,735 | 1,710 | 1,735 | 15,900 |
| 2021/09/28 | 1,739 | 1,747 | 1,716 | 1,737 | 14,700 |
| 2021/09/27 | 1,725 | 1,749 | 1,725 | 1,746 | 42,600 |
| 2021/09/24 | 1,695 | 1,734 | 1,695 | 1,725 | 15,500 |
| 2021/09/22 | 1,709 | 1,710 | 1,690 | 1,692 | 18,200 |
| 2021/09/21 | 1,744 | 1,744 | 1,696 | 1,706 | 26,900 |
| 2021/09/17 | 1,750 | 1,762 | 1,746 | 1,752 | 12,500 |
| 2021/09/16 | 1,756 | 1,775 | 1,741 | 1,758 | 17,900 |
| 2021/09/15 | 1,755 | 1,757 | 1,737 | 1,755 | 12,800 |
| 2021/09/14 | 1,740 | 1,758 | 1,736 | 1,754 | 24,500 |
| 2021/09/13 | 1,749 | 1,749 | 1,729 | 1,732 | 12,100 |
| 2021/09/10 | 1,703 | 1,772 | 1,703 | 1,750 | 61,500 |
| 2021/09/09 | 1,690 | 1,708 | 1,672 | 1,702 | 35,700 |
| 2021/09/08 | 1,722 | 1,727 | 1,695 | 1,696 | 56,700 |
| 2021/09/07 | 1,775 | 1,783 | 1,726 | 1,735 | 56,500 |
| 2021/09/06 | 1,696 | 1,793 | 1,684 | 1,775 | 161,900 |
| 2021/09/03 | 1,741 | 1,796 | 1,734 | 1,776 | 71,900 |
| 2021/09/02 | 1,740 | 1,741 | 1,725 | 1,741 | 10,400 |
| 2021/09/01 | 1,742 | 1,750 | 1,732 | 1,741 | 18,200 |
| 2021/08/31 | 1,715 | 1,750 | 1,713 | 1,737 | 30,000 |
| 2021/08/30 | 1,692 | 1,736 | 1,692 | 1,727 | 25,200 |
| 2021/08/27 | 1,686 | 1,713 | 1,675 | 1,687 | 22,400 |
| 2021/08/26 | 1,677 | 1,687 | 1,671 | 1,687 | 13,900 |
| 2021/08/25 | 1,674 | 1,680 | 1,659 | 1,674 | 32,200 |
| 2021/08/24 | 1,632 | 1,674 | 1,632 | 1,667 | 31,500 |
| 2021/08/23 | 1,599 | 1,631 | 1,592 | 1,631 | 24,400 |
| 2021/08/20 | 1,650 | 1,650 | 1,574 | 1,583 | 53,600 |
| 2021/08/19 | 1,698 | 1,698 | 1,655 | 1,659 | 33,900 |
| 2021/08/18 | 1,684 | 1,718 | 1,684 | 1,707 | 19,600 |
| 2021/08/17 | 1,693 | 1,710 | 1,693 | 1,694 | 22,700 |
| 2021/08/16 | 1,713 | 1,713 | 1,680 | 1,692 | 16,200 |
| 2021/08/13 | 1,713 | 1,720 | 1,691 | 1,708 | 20,000 |
| 2021/08/12 | 1,717 | 1,725 | 1,700 | 1,700 | 32,500 |
| 2021/08/11 | 1,704 | 1,718 | 1,689 | 1,714 | 30,300 |
| 2021/08/10 | 1,679 | 1,710 | 1,668 | 1,691 | 21,300 |
| 2021/08/06 | 1,668 | 1,681 | 1,658 | 1,679 | 20,000 |
| 2021/08/05 | 1,695 | 1,695 | 1,662 | 1,667 | 18,500 |
| 2021/08/04 | 1,703 | 1,707 | 1,686 | 1,695 | 19,800 |
| 2021/08/03 | 1,719 | 1,719 | 1,692 | 1,701 | 15,800 |
| 2021/08/02 | 1,662 | 1,719 | 1,662 | 1,719 | 24,100 |
| 2021/07/30 | 1,666 | 1,673 | 1,647 | 1,659 | 21,400 |
| 2021/07/29 | 1,686 | 1,686 | 1,662 | 1,671 | 15,200 |
| 2021/07/28 | 1,704 | 1,720 | 1,682 | 1,682 | 34,900 |
| 2021/07/27 | 1,725 | 1,742 | 1,719 | 1,726 | 8,900 |
| 2021/07/26 | 1,707 | 1,723 | 1,697 | 1,723 | 14,500 |
| 2021/07/21 | 1,703 | 1,714 | 1,686 | 1,700 | 39,200 |
| 2021/07/20 | 1,696 | 1,696 | 1,667 | 1,673 | 25,300 |
| 2021/07/19 | 1,706 | 1,706 | 1,687 | 1,696 | 31,100 |
| 2021/07/16 | 1,723 | 1,733 | 1,711 | 1,723 | 23,900 |
| 2021/07/15 | 1,747 | 1,752 | 1,722 | 1,723 | 27,900 |
| 2021/07/14 | 1,751 | 1,760 | 1,738 | 1,746 | 39,400 |
| 2021/07/13 | 1,760 | 1,760 | 1,720 | 1,751 | 39,300 |
| 2021/07/12 | 1,758 | 1,764 | 1,735 | 1,760 | 60,000 |
| 2021/07/09 | 1,721 | 1,723 | 1,690 | 1,718 | 30,400 |
| 2021/07/08 | 1,740 | 1,769 | 1,714 | 1,747 | 47,700 |
| 2021/07/07 | 1,758 | 1,791 | 1,740 | 1,747 | 64,300 |
| 2021/07/06 | 1,714 | 1,762 | 1,714 | 1,758 | 42,500 |
| 2021/07/05 | 1,720 | 1,720 | 1,692 | 1,711 | 19,400 |
| 2021/07/02 | 1,706 | 1,725 | 1,702 | 1,719 | 23,000 |
| 2021/07/01 | 1,671 | 1,695 | 1,653 | 1,695 | 43,700 |
| 2021/06/30 | 1,716 | 1,726 | 1,664 | 1,665 | 65,300 |
| 2021/06/29 | 1,722 | 1,727 | 1,700 | 1,726 | 31,800 |
| 2021/06/28 | 1,700 | 1,726 | 1,695 | 1,721 | 23,100 |
| 2021/06/25 | 1,707 | 1,710 | 1,695 | 1,701 | 18,800 |
| 2021/06/24 | 1,710 | 1,723 | 1,695 | 1,701 | 18,300 |
| 2021/06/23 | 1,718 | 1,731 | 1,697 | 1,710 | 28,400 |
| 2021/06/22 | 1,661 | 1,715 | 1,659 | 1,705 | 45,500 |
| 2021/06/21 | 1,679 | 1,679 | 1,601 | 1,627 | 61,700 |
| 2021/06/18 | 1,773 | 1,773 | 1,700 | 1,707 | 51,200 |
| 2021/06/17 | 1,773 | 1,784 | 1,761 | 1,773 | 31,700 |
| 2021/06/16 | 1,760 | 1,789 | 1,759 | 1,773 | 41,200 |
| 2021/06/15 | 1,750 | 1,766 | 1,735 | 1,760 | 30,700 |
| 2021/06/14 | 1,782 | 1,789 | 1,735 | 1,735 | 61,500 |
| 2021/06/11 | 1,762 | 1,771 | 1,745 | 1,769 | 37,600 |
| 2021/06/10 | 1,760 | 1,766 | 1,740 | 1,757 | 59,800 |
| 2021/06/09 | 1,794 | 1,794 | 1,765 | 1,772 | 72,700 |
| 2021/06/08 | 1,769 | 1,814 | 1,760 | 1,790 | 92,300 |
| 2021/06/07 | 1,826 | 1,842 | 1,741 | 1,778 | 408,400 |
| 2021/06/04 | 1,905 | 1,966 | 1,870 | 1,953 | 300,200 |
| 2021/06/03 | 1,796 | 1,831 | 1,795 | 1,825 | 81,500 |
| 2021/06/02 | 1,764 | 1,801 | 1,757 | 1,785 | 97,500 |
| 2021/06/01 | 1,747 | 1,761 | 1,745 | 1,757 | 36,300 |
| 2021/05/31 | 1,754 | 1,778 | 1,736 | 1,747 | 49,100 |
| 2021/05/28 | 1,749 | 1,755 | 1,729 | 1,739 | 18,100 |
| 2021/05/27 | 1,728 | 1,746 | 1,712 | 1,712 | 37,000 |
| 2021/05/26 | 1,740 | 1,746 | 1,721 | 1,730 | 12,400 |
| 2021/05/25 | 1,737 | 1,759 | 1,737 | 1,745 | 41,300 |
| 2021/05/24 | 1,680 | 1,745 | 1,680 | 1,734 | 46,600 |
| 2021/05/21 | 1,697 | 1,712 | 1,679 | 1,682 | 22,900 |
| 2021/05/20 | 1,683 | 1,714 | 1,682 | 1,710 | 20,900 |
| 2021/05/19 | 1,685 | 1,708 | 1,671 | 1,694 | 43,600 |
| 2021/05/18 | 1,690 | 1,702 | 1,682 | 1,693 | 54,700 |
| 2021/05/17 | 1,690 | 1,700 | 1,684 | 1,687 | 41,900 |
| 2021/05/14 | 1,682 | 1,697 | 1,665 | 1,689 | 36,000 |
| 2021/05/13 | 1,647 | 1,666 | 1,624 | 1,661 | 76,300 |
| 2021/05/12 | 1,664 | 1,692 | 1,620 | 1,675 | 201,900 |
| 2021/05/11 | 1,694 | 1,708 | 1,677 | 1,704 | 55,600 |
| 2021/05/10 | 1,693 | 1,706 | 1,676 | 1,691 | 46,700 |
| 2021/05/07 | 1,663 | 1,707 | 1,658 | 1,707 | 91,600 |
| 2021/05/06 | 1,664 | 1,718 | 1,642 | 1,701 | 96,100 |
| 2021/04/30 | 1,653 | 1,693 | 1,650 | 1,667 | 73,400 |
| 2021/04/28 | 1,625 | 1,661 | 1,623 | 1,653 | 95,600 |
| 2021/04/27 | 1,636 | 1,644 | 1,603 | 1,632 | 100,200 |
| 2021/04/26 | 1,665 | 1,668 | 1,637 | 1,643 | 54,700 |
| 2021/04/23 | 1,663 | 1,681 | 1,651 | 1,670 | 29,800 |
| 2021/04/22 | 1,661 | 1,682 | 1,654 | 1,663 | 42,600 |
| 2021/04/21 | 1,681 | 1,681 | 1,647 | 1,657 | 66,000 |
| 2021/04/20 | 1,734 | 1,754 | 1,707 | 1,715 | 62,900 |
| 2021/04/19 | 1,746 | 1,763 | 1,736 | 1,746 | 42,100 |
| 2021/04/16 | 1,753 | 1,765 | 1,736 | 1,752 | 62,500 |
| 2021/04/15 | 1,748 | 1,794 | 1,748 | 1,760 | 57,700 |
| 2021/04/14 | 1,777 | 1,789 | 1,746 | 1,760 | 102,900 |
| 2021/04/13 | 1,761 | 1,824 | 1,756 | 1,807 | 69,200 |
| 2021/04/12 | 1,765 | 1,775 | 1,738 | 1,767 | 64,500 |
| 2021/04/09 | 1,746 | 1,808 | 1,745 | 1,775 | 133,000 |
| 2021/04/08 | 1,731 | 1,788 | 1,731 | 1,749 | 107,400 |
| 2021/04/07 | 1,694 | 1,739 | 1,694 | 1,732 | 70,100 |
| 2021/04/06 | 1,725 | 1,725 | 1,686 | 1,694 | 46,700 |
| 2021/04/05 | 1,737 | 1,748 | 1,723 | 1,731 | 37,600 |
| 2021/04/02 | 1,741 | 1,749 | 1,718 | 1,737 | 73,100 |
| 2021/04/01 | 1,751 | 1,794 | 1,748 | 1,768 | 79,800 |
| 2021/03/31 | 1,775 | 1,775 | 1,726 | 1,751 | 82,700 |
| 2021/03/30 | 1,773 | 1,805 | 1,766 | 1,775 | 71,300 |
| 2021/03/29 | 1,779 | 1,784 | 1,752 | 1,781 | 95,500 |
| 2021/03/26 | 1,744 | 1,755 | 1,732 | 1,742 | 51,200 |
| 2021/03/25 | 1,732 | 1,762 | 1,714 | 1,743 | 95,600 |
| 2021/03/24 | 1,742 | 1,762 | 1,717 | 1,732 | 51,800 |
| 2021/03/23 | 1,836 | 1,836 | 1,762 | 1,763 | 115,900 |
| 2021/03/22 | 1,844 | 1,901 | 1,820 | 1,854 | 107,900 |
| 2021/03/19 | 1,875 | 1,960 | 1,847 | 1,847 | 669,300 |
| 2021/03/18 | 1,870 | 1,890 | 1,847 | 1,879 | 105,000 |
| 2021/03/17 | 1,802 | 1,849 | 1,791 | 1,840 | 81,700 |
| 2021/03/16 | 1,779 | 1,847 | 1,768 | 1,837 | 97,900 |
| 2021/03/15 | 1,768 | 1,780 | 1,746 | 1,771 | 68,400 |
| 2021/03/12 | 1,734 | 1,758 | 1,710 | 1,755 | 59,500 |
| 2021/03/11 | 1,757 | 1,762 | 1,700 | 1,724 | 88,000 |
| 2021/03/10 | 1,775 | 1,777 | 1,737 | 1,762 | 59,400 |
| 2021/03/09 | 1,765 | 1,806 | 1,752 | 1,772 | 86,100 |
| 2021/03/08 | 1,821 | 1,837 | 1,739 | 1,770 | 166,200 |
| 2021/03/05 | 1,883 | 1,883 | 1,750 | 1,840 | 167,100 |
| 2021/03/04 | 1,851 | 1,908 | 1,846 | 1,884 | 164,800 |
| 2021/03/03 | 1,791 | 1,840 | 1,780 | 1,819 | 106,000 |
| 2021/03/02 | 1,768 | 1,798 | 1,755 | 1,787 | 126,900 |
| 2021/03/01 | 1,733 | 1,753 | 1,712 | 1,728 | 98,500 |
| 2021/02/26 | 1,722 | 1,748 | 1,707 | 1,733 | 118,400 |
| 2021/02/25 | 1,670 | 1,745 | 1,670 | 1,727 | 99,400 |
| 2021/02/24 | 1,654 | 1,693 | 1,654 | 1,667 | 108,400 |
| 2021/02/22 | 1,600 | 1,647 | 1,587 | 1,643 | 179,800 |
| 2021/02/19 | 1,594 | 1,594 | 1,557 | 1,567 | 64,100 |
| 2021/02/18 | 1,657 | 1,662 | 1,588 | 1,594 | 86,400 |
| 2021/02/17 | 1,640 | 1,659 | 1,616 | 1,654 | 59,700 |
| 2021/02/16 | 1,608 | 1,659 | 1,608 | 1,647 | 65,600 |
| 2021/02/15 | 1,636 | 1,654 | 1,597 | 1,600 | 70,200 |
| 2021/02/12 | 1,600 | 1,672 | 1,600 | 1,657 | 81,600 |
| 2021/02/10 | 1,600 | 1,617 | 1,590 | 1,600 | 122,100 |
| 2021/02/09 | 1,630 | 1,640 | 1,594 | 1,600 | 79,300 |
| 2021/02/08 | 1,597 | 1,637 | 1,587 | 1,630 | 83,400 |
| 2021/02/05 | 1,593 | 1,616 | 1,577 | 1,591 | 54,600 |
| 2021/02/04 | 1,552 | 1,589 | 1,541 | 1,582 | 72,500 |
| 2021/02/03 | 1,542 | 1,555 | 1,520 | 1,543 | 90,800 |
| 2021/02/02 | 1,505 | 1,545 | 1,496 | 1,532 | 53,200 |
| 2021/02/01 | 1,475 | 1,500 | 1,465 | 1,496 | 90,200 |
| 2021/01/29 | 1,512 | 1,517 | 1,475 | 1,489 | 103,800 |
| 2021/01/28 | 1,490 | 1,518 | 1,482 | 1,506 | 38,300 |
| 2021/01/27 | 1,510 | 1,527 | 1,492 | 1,501 | 18,200 |
| 2021/01/26 | 1,525 | 1,525 | 1,489 | 1,517 | 34,200 |
| 2021/01/25 | 1,555 | 1,558 | 1,517 | 1,525 | 27,300 |
| 2021/01/22 | 1,549 | 1,566 | 1,529 | 1,554 | 59,600 |
| 2021/01/21 | 1,497 | 1,586 | 1,491 | 1,579 | 136,500 |
| 2021/01/20 | 1,482 | 1,503 | 1,461 | 1,497 | 84,800 |
| 2021/01/19 | 1,490 | 1,497 | 1,470 | 1,490 | 69,500 |
| 2021/01/18 | 1,480 | 1,499 | 1,470 | 1,490 | 41,600 |
| 2021/01/15 | 1,505 | 1,510 | 1,477 | 1,502 | 50,000 |
| 2021/01/14 | 1,520 | 1,530 | 1,510 | 1,513 | 57,500 |
| 2021/01/13 | 1,525 | 1,526 | 1,502 | 1,516 | 66,900 |
| 2021/01/12 | 1,508 | 1,520 | 1,483 | 1,519 | 72,600 |
| 2021/01/08 | 1,491 | 1,533 | 1,486 | 1,507 | 73,400 |
| 2021/01/07 | 1,520 | 1,520 | 1,483 | 1,488 | 43,800 |
| 2021/01/06 | 1,530 | 1,530 | 1,490 | 1,490 | 52,500 |
| 2021/01/05 | 1,499 | 1,558 | 1,487 | 1,545 | 101,600 |
| 2021/01/04 | 1,550 | 1,550 | 1,481 | 1,500 | 93,800 |