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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,093 | 1,096 | 1,081 | 1,082 | 31,500 |
| 2022/12/29 | 1,056 | 1,088 | 1,044 | 1,087 | 24,900 |
| 2022/12/28 | 1,053 | 1,057 | 1,048 | 1,056 | 29,400 |
| 2022/12/27 | 1,050 | 1,052 | 1,041 | 1,052 | 53,700 |
| 2022/12/26 | 1,035 | 1,069 | 1,001 | 1,044 | 81,100 |
| 2022/12/23 | 1,048 | 1,068 | 1,039 | 1,046 | 40,500 |
| 2022/12/22 | 1,059 | 1,061 | 1,049 | 1,056 | 43,200 |
| 2022/12/21 | 1,063 | 1,063 | 1,044 | 1,051 | 65,200 |
| 2022/12/20 | 1,081 | 1,083 | 1,057 | 1,066 | 27,700 |
| 2022/12/19 | 1,088 | 1,091 | 1,071 | 1,083 | 22,300 |
| 2022/12/16 | 1,094 | 1,112 | 1,093 | 1,103 | 19,200 |
| 2022/12/15 | 1,095 | 1,105 | 1,083 | 1,103 | 32,400 |
| 2022/12/14 | 1,094 | 1,104 | 1,080 | 1,089 | 24,200 |
| 2022/12/13 | 1,074 | 1,093 | 1,062 | 1,087 | 55,600 |
| 2022/12/12 | 1,110 | 1,110 | 1,057 | 1,068 | 131,000 |
| 2022/12/09 | 1,089 | 1,106 | 1,089 | 1,097 | 64,900 |
| 2022/12/08 | 1,096 | 1,096 | 1,080 | 1,093 | 23,300 |
| 2022/12/07 | 1,085 | 1,095 | 1,084 | 1,095 | 26,800 |
| 2022/12/06 | 1,098 | 1,098 | 1,060 | 1,090 | 37,200 |
| 2022/12/05 | 1,108 | 1,108 | 1,090 | 1,098 | 10,100 |
| 2022/12/02 | 1,107 | 1,108 | 1,090 | 1,108 | 16,200 |
| 2022/12/01 | 1,112 | 1,112 | 1,095 | 1,107 | 25,900 |
| 2022/11/30 | 1,107 | 1,112 | 1,092 | 1,112 | 21,700 |
| 2022/11/29 | 1,117 | 1,120 | 1,105 | 1,118 | 12,100 |
| 2022/11/28 | 1,142 | 1,142 | 1,097 | 1,117 | 29,200 |
| 2022/11/25 | 1,120 | 1,132 | 1,114 | 1,127 | 44,900 |
| 2022/11/24 | 1,117 | 1,121 | 1,111 | 1,115 | 36,100 |
| 2022/11/22 | 1,106 | 1,116 | 1,096 | 1,111 | 51,000 |
| 2022/11/21 | 1,103 | 1,115 | 1,096 | 1,103 | 62,900 |
| 2022/11/18 | 1,099 | 1,104 | 1,093 | 1,103 | 29,700 |
| 2022/11/17 | 1,092 | 1,102 | 1,091 | 1,095 | 25,300 |
| 2022/11/16 | 1,098 | 1,100 | 1,089 | 1,092 | 15,800 |
| 2022/11/15 | 1,091 | 1,101 | 1,082 | 1,099 | 22,800 |
| 2022/11/14 | 1,065 | 1,092 | 1,060 | 1,090 | 42,600 |
| 2022/11/11 | 1,060 | 1,066 | 1,051 | 1,058 | 25,400 |
| 2022/11/10 | 1,050 | 1,060 | 1,047 | 1,060 | 19,500 |
| 2022/11/09 | 1,053 | 1,058 | 1,046 | 1,058 | 12,500 |
| 2022/11/08 | 1,050 | 1,056 | 1,050 | 1,053 | 10,100 |
| 2022/11/07 | 1,059 | 1,059 | 1,047 | 1,049 | 18,200 |
| 2022/11/04 | 1,050 | 1,056 | 1,045 | 1,056 | 15,000 |
| 2022/11/02 | 1,053 | 1,057 | 1,047 | 1,055 | 16,900 |
| 2022/11/01 | 1,059 | 1,059 | 1,046 | 1,053 | 13,200 |
| 2022/10/31 | 1,058 | 1,059 | 1,046 | 1,059 | 22,400 |
| 2022/10/28 | 1,044 | 1,059 | 1,043 | 1,051 | 26,600 |
| 2022/10/27 | 1,078 | 1,079 | 1,062 | 1,067 | 112,400 |
| 2022/10/26 | 1,058 | 1,088 | 1,055 | 1,088 | 44,100 |
| 2022/10/25 | 1,050 | 1,055 | 1,049 | 1,051 | 10,900 |
| 2022/10/24 | 1,058 | 1,058 | 1,041 | 1,045 | 18,900 |
| 2022/10/21 | 1,057 | 1,058 | 1,045 | 1,050 | 18,100 |
| 2022/10/20 | 1,087 | 1,087 | 1,055 | 1,057 | 42,900 |
| 2022/10/19 | 1,065 | 1,095 | 1,065 | 1,095 | 38,700 |
| 2022/10/18 | 1,057 | 1,081 | 1,051 | 1,073 | 24,100 |
| 2022/10/17 | 1,051 | 1,052 | 1,046 | 1,047 | 11,000 |
| 2022/10/14 | 1,043 | 1,054 | 1,038 | 1,048 | 11,200 |
| 2022/10/13 | 1,040 | 1,046 | 1,036 | 1,039 | 10,000 |
| 2022/10/12 | 1,046 | 1,052 | 1,040 | 1,040 | 17,800 |
| 2022/10/11 | 1,057 | 1,062 | 1,041 | 1,046 | 47,100 |
| 2022/10/07 | 1,050 | 1,075 | 1,050 | 1,071 | 32,500 |
| 2022/10/06 | 1,057 | 1,068 | 1,050 | 1,054 | 21,200 |
| 2022/10/05 | 1,054 | 1,064 | 1,053 | 1,057 | 12,100 |
| 2022/10/04 | 1,054 | 1,059 | 1,043 | 1,049 | 22,400 |
| 2022/10/03 | 1,024 | 1,044 | 1,024 | 1,036 | 18,800 |
| 2022/09/30 | 1,041 | 1,043 | 1,025 | 1,033 | 20,200 |
| 2022/09/29 | 1,055 | 1,059 | 1,043 | 1,043 | 35,300 |
| 2022/09/28 | 1,045 | 1,055 | 1,037 | 1,038 | 32,300 |
| 2022/09/27 | 1,051 | 1,059 | 1,044 | 1,058 | 16,300 |
| 2022/09/26 | 1,069 | 1,069 | 1,047 | 1,048 | 20,400 |
| 2022/09/22 | 1,078 | 1,079 | 1,067 | 1,069 | 12,100 |
| 2022/09/21 | 1,086 | 1,086 | 1,075 | 1,078 | 16,800 |
| 2022/09/20 | 1,089 | 1,098 | 1,085 | 1,085 | 11,400 |
| 2022/09/16 | 1,085 | 1,097 | 1,079 | 1,091 | 12,300 |
| 2022/09/15 | 1,100 | 1,103 | 1,080 | 1,085 | 25,600 |
| 2022/09/14 | 1,093 | 1,119 | 1,090 | 1,102 | 58,400 |
| 2022/09/13 | 1,071 | 1,130 | 1,071 | 1,123 | 88,700 |
| 2022/09/12 | 1,051 | 1,119 | 1,047 | 1,068 | 90,000 |
| 2022/09/09 | 1,053 | 1,081 | 1,052 | 1,070 | 32,900 |
| 2022/09/08 | 1,048 | 1,076 | 1,048 | 1,053 | 35,700 |
| 2022/09/07 | 1,048 | 1,050 | 1,038 | 1,038 | 30,300 |
| 2022/09/06 | 1,053 | 1,055 | 1,047 | 1,050 | 33,900 |
| 2022/09/05 | 1,058 | 1,062 | 1,051 | 1,051 | 14,600 |
| 2022/09/02 | 1,058 | 1,064 | 1,056 | 1,057 | 17,900 |
| 2022/09/01 | 1,074 | 1,074 | 1,058 | 1,062 | 20,900 |
| 2022/08/31 | 1,082 | 1,082 | 1,072 | 1,076 | 20,000 |
| 2022/08/30 | 1,082 | 1,082 | 1,076 | 1,082 | 10,400 |
| 2022/08/29 | 1,088 | 1,088 | 1,075 | 1,079 | 17,300 |
| 2022/08/26 | 1,110 | 1,110 | 1,093 | 1,099 | 13,800 |
| 2022/08/25 | 1,111 | 1,113 | 1,104 | 1,110 | 9,700 |
| 2022/08/24 | 1,105 | 1,113 | 1,105 | 1,111 | 6,400 |
| 2022/08/23 | 1,120 | 1,120 | 1,104 | 1,105 | 13,200 |
| 2022/08/22 | 1,113 | 1,141 | 1,111 | 1,121 | 49,300 |
| 2022/08/19 | 1,106 | 1,122 | 1,100 | 1,120 | 21,500 |
| 2022/08/18 | 1,100 | 1,108 | 1,093 | 1,101 | 20,200 |
| 2022/08/17 | 1,095 | 1,111 | 1,095 | 1,105 | 19,000 |
| 2022/08/16 | 1,090 | 1,095 | 1,087 | 1,095 | 16,300 |
| 2022/08/15 | 1,090 | 1,101 | 1,086 | 1,099 | 24,400 |
| 2022/08/12 | 1,084 | 1,092 | 1,082 | 1,090 | 14,000 |
| 2022/08/10 | 1,084 | 1,085 | 1,079 | 1,084 | 11,700 |
| 2022/08/09 | 1,087 | 1,087 | 1,076 | 1,081 | 13,600 |
| 2022/08/08 | 1,089 | 1,092 | 1,076 | 1,086 | 18,300 |
| 2022/08/05 | 1,075 | 1,094 | 1,075 | 1,093 | 22,500 |
| 2022/08/04 | 1,080 | 1,085 | 1,079 | 1,080 | 16,000 |
| 2022/08/03 | 1,090 | 1,092 | 1,077 | 1,077 | 31,300 |
| 2022/08/02 | 1,109 | 1,109 | 1,073 | 1,086 | 46,600 |
| 2022/08/01 | 1,102 | 1,124 | 1,092 | 1,109 | 48,900 |
| 2022/07/29 | 1,144 | 1,148 | 1,119 | 1,120 | 30,800 |
| 2022/07/28 | 1,161 | 1,161 | 1,139 | 1,145 | 37,200 |
| 2022/07/27 | 1,160 | 1,169 | 1,144 | 1,149 | 37,000 |
| 2022/07/26 | 1,154 | 1,170 | 1,147 | 1,164 | 39,000 |
| 2022/07/25 | 1,196 | 1,196 | 1,146 | 1,155 | 34,400 |
| 2022/07/22 | 1,230 | 1,230 | 1,175 | 1,183 | 23,100 |
| 2022/07/21 | 1,218 | 1,230 | 1,188 | 1,230 | 34,400 |
| 2022/07/20 | 1,175 | 1,218 | 1,169 | 1,218 | 28,700 |
| 2022/07/19 | 1,174 | 1,174 | 1,140 | 1,153 | 27,000 |
| 2022/07/15 | 1,182 | 1,192 | 1,160 | 1,160 | 4,200 |
| 2022/07/14 | 1,175 | 1,176 | 1,161 | 1,176 | 13,400 |
| 2022/07/13 | 1,194 | 1,197 | 1,165 | 1,165 | 13,400 |
| 2022/07/12 | 1,194 | 1,196 | 1,172 | 1,194 | 52,700 |
| 2022/07/11 | 1,185 | 1,204 | 1,185 | 1,200 | 36,500 |
| 2022/07/08 | 1,181 | 1,200 | 1,151 | 1,155 | 40,200 |
| 2022/07/07 | 1,179 | 1,183 | 1,158 | 1,181 | 17,300 |
| 2022/07/06 | 1,149 | 1,179 | 1,149 | 1,179 | 34,400 |
| 2022/07/05 | 1,143 | 1,155 | 1,100 | 1,150 | 32,900 |
| 2022/07/04 | 1,134 | 1,145 | 1,132 | 1,143 | 11,400 |
| 2022/07/01 | 1,128 | 1,141 | 1,121 | 1,131 | 19,300 |
| 2022/06/30 | 1,140 | 1,140 | 1,127 | 1,127 | 36,700 |
| 2022/06/29 | 1,139 | 1,145 | 1,135 | 1,145 | 16,700 |
| 2022/06/28 | 1,115 | 1,143 | 1,115 | 1,138 | 8,200 |
| 2022/06/27 | 1,129 | 1,130 | 1,100 | 1,115 | 18,300 |
| 2022/06/24 | 1,109 | 1,121 | 1,107 | 1,119 | 16,200 |
| 2022/06/23 | 1,114 | 1,117 | 1,097 | 1,109 | 3,600 |
| 2022/06/22 | 1,120 | 1,125 | 1,109 | 1,115 | 10,300 |
| 2022/06/21 | 1,111 | 1,111 | 1,093 | 1,109 | 25,100 |
| 2022/06/20 | 1,080 | 1,100 | 1,066 | 1,100 | 33,000 |
| 2022/06/17 | 1,101 | 1,105 | 1,062 | 1,062 | 46,200 |
| 2022/06/16 | 1,109 | 1,124 | 1,109 | 1,122 | 6,600 |
| 2022/06/15 | 1,128 | 1,129 | 1,098 | 1,107 | 25,600 |
| 2022/06/14 | 1,137 | 1,137 | 1,117 | 1,128 | 11,000 |
| 2022/06/13 | 1,157 | 1,164 | 1,137 | 1,137 | 50,800 |
| 2022/06/10 | 1,176 | 1,200 | 1,153 | 1,176 | 35,400 |
| 2022/06/09 | 1,162 | 1,192 | 1,143 | 1,176 | 36,300 |
| 2022/06/08 | 1,136 | 1,167 | 1,131 | 1,164 | 32,600 |
| 2022/06/07 | 1,151 | 1,151 | 1,131 | 1,136 | 46,500 |
| 2022/06/06 | 1,121 | 1,161 | 1,103 | 1,149 | 110,400 |
| 2022/06/03 | 1,174 | 1,195 | 1,164 | 1,181 | 72,900 |
| 2022/06/02 | 1,183 | 1,184 | 1,161 | 1,173 | 29,900 |
| 2022/06/01 | 1,156 | 1,191 | 1,156 | 1,183 | 35,000 |
| 2022/05/31 | 1,125 | 1,161 | 1,125 | 1,156 | 37,400 |
| 2022/05/30 | 1,113 | 1,123 | 1,098 | 1,110 | 21,900 |
| 2022/05/27 | 1,091 | 1,100 | 1,091 | 1,100 | 9,600 |
| 2022/05/26 | 1,086 | 1,099 | 1,086 | 1,091 | 12,100 |
| 2022/05/25 | 1,094 | 1,096 | 1,051 | 1,086 | 20,300 |
| 2022/05/24 | 1,091 | 1,100 | 1,080 | 1,100 | 24,200 |
| 2022/05/23 | 1,085 | 1,112 | 1,063 | 1,090 | 50,500 |
| 2022/05/20 | 1,025 | 1,074 | 1,019 | 1,074 | 44,200 |
| 2022/05/19 | 1,034 | 1,039 | 1,011 | 1,021 | 74,000 |
| 2022/05/18 | 1,074 | 1,075 | 1,056 | 1,060 | 40,200 |
| 2022/05/17 | 1,088 | 1,093 | 1,061 | 1,061 | 36,700 |
| 2022/05/16 | 1,132 | 1,134 | 1,089 | 1,092 | 32,500 |
| 2022/05/13 | 1,119 | 1,130 | 1,108 | 1,118 | 18,300 |
| 2022/05/12 | 1,123 | 1,135 | 1,105 | 1,105 | 18,200 |
| 2022/05/11 | 1,140 | 1,144 | 1,123 | 1,130 | 10,200 |
| 2022/05/10 | 1,140 | 1,152 | 1,120 | 1,139 | 8,900 |
| 2022/05/09 | 1,158 | 1,158 | 1,143 | 1,143 | 10,800 |
| 2022/05/06 | 1,162 | 1,162 | 1,151 | 1,153 | 13,400 |
| 2022/05/02 | 1,143 | 1,161 | 1,143 | 1,159 | 15,300 |
| 2022/04/28 | 1,142 | 1,162 | 1,138 | 1,144 | 19,300 |
| 2022/04/27 | 1,147 | 1,148 | 1,123 | 1,148 | 19,000 |
| 2022/04/26 | 1,192 | 1,203 | 1,159 | 1,169 | 78,000 |
| 2022/04/25 | 1,178 | 1,205 | 1,172 | 1,205 | 29,700 |
| 2022/04/22 | 1,220 | 1,220 | 1,175 | 1,177 | 26,300 |
| 2022/04/21 | 1,216 | 1,228 | 1,215 | 1,220 | 36,000 |
| 2022/04/20 | 1,186 | 1,215 | 1,185 | 1,205 | 33,800 |
| 2022/04/19 | 1,180 | 1,195 | 1,177 | 1,186 | 25,100 |
| 2022/04/18 | 1,158 | 1,179 | 1,149 | 1,168 | 26,200 |
| 2022/04/15 | 1,158 | 1,163 | 1,150 | 1,158 | 9,100 |
| 2022/04/14 | 1,149 | 1,172 | 1,148 | 1,172 | 11,600 |
| 2022/04/13 | 1,136 | 1,161 | 1,131 | 1,137 | 11,300 |
| 2022/04/12 | 1,148 | 1,153 | 1,121 | 1,136 | 22,700 |
| 2022/04/11 | 1,142 | 1,156 | 1,139 | 1,149 | 18,300 |
| 2022/04/08 | 1,160 | 1,165 | 1,130 | 1,139 | 16,900 |
| 2022/04/07 | 1,176 | 1,176 | 1,149 | 1,152 | 20,500 |
| 2022/04/06 | 1,197 | 1,204 | 1,175 | 1,186 | 26,700 |
| 2022/04/05 | 1,200 | 1,216 | 1,191 | 1,201 | 25,200 |
| 2022/04/04 | 1,186 | 1,202 | 1,179 | 1,185 | 18,400 |
| 2022/04/01 | 1,188 | 1,193 | 1,169 | 1,184 | 27,600 |
| 2022/03/31 | 1,210 | 1,210 | 1,186 | 1,198 | 37,200 |
| 2022/03/30 | 1,238 | 1,238 | 1,214 | 1,226 | 34,000 |
| 2022/03/29 | 1,215 | 1,239 | 1,207 | 1,238 | 64,400 |
| 2022/03/28 | 1,208 | 1,233 | 1,208 | 1,222 | 25,700 |
| 2022/03/25 | 1,217 | 1,218 | 1,193 | 1,199 | 19,900 |
| 2022/03/24 | 1,190 | 1,209 | 1,180 | 1,202 | 17,800 |
| 2022/03/23 | 1,200 | 1,212 | 1,191 | 1,212 | 20,000 |
| 2022/03/22 | 1,180 | 1,191 | 1,179 | 1,180 | 38,300 |
| 2022/03/18 | 1,170 | 1,173 | 1,161 | 1,171 | 23,000 |
| 2022/03/17 | 1,179 | 1,185 | 1,151 | 1,179 | 37,300 |
| 2022/03/16 | 1,156 | 1,177 | 1,137 | 1,174 | 30,300 |
| 2022/03/15 | 1,120 | 1,147 | 1,106 | 1,137 | 70,900 |
| 2022/03/14 | 1,115 | 1,151 | 1,102 | 1,132 | 70,800 |
| 2022/03/11 | 1,104 | 1,125 | 1,066 | 1,118 | 82,800 |
| 2022/03/10 | 1,121 | 1,144 | 1,104 | 1,119 | 64,800 |
| 2022/03/09 | 1,100 | 1,116 | 1,082 | 1,091 | 99,200 |
| 2022/03/08 | 1,098 | 1,128 | 1,067 | 1,102 | 81,500 |
| 2022/03/07 | 1,140 | 1,163 | 1,120 | 1,128 | 91,800 |
| 2022/03/04 | 1,292 | 1,302 | 1,254 | 1,277 | 84,200 |
| 2022/03/03 | 1,320 | 1,332 | 1,295 | 1,310 | 88,700 |
| 2022/03/02 | 1,350 | 1,358 | 1,316 | 1,329 | 91,000 |
| 2022/03/01 | 1,340 | 1,357 | 1,340 | 1,350 | 48,300 |
| 2022/02/28 | 1,327 | 1,340 | 1,327 | 1,339 | 47,900 |
| 2022/02/25 | 1,343 | 1,343 | 1,318 | 1,318 | 39,300 |
| 2022/02/24 | 1,364 | 1,371 | 1,337 | 1,347 | 39,200 |
| 2022/02/22 | 1,421 | 1,422 | 1,366 | 1,366 | 25,700 |
| 2022/02/21 | 1,411 | 1,453 | 1,398 | 1,449 | 32,900 |
| 2022/02/18 | 1,415 | 1,421 | 1,401 | 1,421 | 17,800 |
| 2022/02/17 | 1,418 | 1,442 | 1,418 | 1,433 | 23,800 |
| 2022/02/16 | 1,412 | 1,412 | 1,394 | 1,410 | 28,400 |
| 2022/02/15 | 1,365 | 1,397 | 1,365 | 1,394 | 25,600 |
| 2022/02/14 | 1,388 | 1,388 | 1,357 | 1,357 | 20,700 |
| 2022/02/10 | 1,418 | 1,418 | 1,388 | 1,388 | 16,700 |
| 2022/02/09 | 1,394 | 1,408 | 1,392 | 1,401 | 10,600 |
| 2022/02/08 | 1,391 | 1,397 | 1,379 | 1,387 | 11,100 |
| 2022/02/07 | 1,400 | 1,400 | 1,385 | 1,391 | 6,500 |
| 2022/02/04 | 1,396 | 1,418 | 1,396 | 1,398 | 15,200 |
| 2022/02/03 | 1,397 | 1,431 | 1,392 | 1,426 | 13,300 |
| 2022/02/02 | 1,403 | 1,412 | 1,389 | 1,397 | 22,100 |
| 2022/02/01 | 1,395 | 1,415 | 1,389 | 1,403 | 32,400 |
| 2022/01/31 | 1,415 | 1,415 | 1,372 | 1,381 | 30,400 |
| 2022/01/28 | 1,420 | 1,426 | 1,394 | 1,423 | 53,000 |
| 2022/01/27 | 1,390 | 1,449 | 1,387 | 1,390 | 52,100 |
| 2022/01/26 | 1,432 | 1,437 | 1,385 | 1,386 | 13,600 |
| 2022/01/25 | 1,419 | 1,447 | 1,408 | 1,440 | 48,500 |
| 2022/01/24 | 1,413 | 1,419 | 1,401 | 1,409 | 7,100 |
| 2022/01/21 | 1,410 | 1,427 | 1,384 | 1,425 | 39,400 |
| 2022/01/20 | 1,460 | 1,490 | 1,421 | 1,423 | 77,700 |
| 2022/01/19 | 1,505 | 1,531 | 1,475 | 1,478 | 82,900 |
| 2022/01/18 | 1,529 | 1,529 | 1,517 | 1,525 | 16,000 |
| 2022/01/17 | 1,550 | 1,563 | 1,523 | 1,529 | 28,700 |
| 2022/01/14 | 1,531 | 1,554 | 1,523 | 1,552 | 42,900 |
| 2022/01/13 | 1,542 | 1,554 | 1,531 | 1,531 | 18,400 |
| 2022/01/12 | 1,526 | 1,550 | 1,526 | 1,547 | 33,300 |
| 2022/01/11 | 1,525 | 1,533 | 1,510 | 1,528 | 42,900 |
| 2022/01/07 | 1,545 | 1,549 | 1,522 | 1,526 | 30,400 |
| 2022/01/06 | 1,525 | 1,536 | 1,519 | 1,529 | 21,900 |
| 2022/01/05 | 1,540 | 1,542 | 1,521 | 1,529 | 23,500 |
| 2022/01/04 | 1,520 | 1,550 | 1,510 | 1,532 | 45,100 |