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 |
|---|---|---|---|---|---|
| 1988/12/28 | 950 | 955 | 946 | 950 | 22,000 |
| 1988/12/27 | 965 | 965 | 950 | 950 | 40,000 |
| 1988/12/26 | 962 | 965 | 960 | 962 | 62,000 |
| 1988/12/24 | 970 | 970 | 961 | 961 | 7,000 |
| 1988/12/23 | 960 | 968 | 960 | 961 | 74,000 |
| 1988/12/22 | 950 | 960 | 948 | 960 | 41,000 |
| 1988/12/21 | 950 | 950 | 945 | 950 | 47,000 |
| 1988/12/20 | 930 | 950 | 930 | 945 | 13,000 |
| 1988/12/19 | 905 | 906 | 905 | 906 | 3,000 |
| 1988/12/16 | 950 | 955 | 930 | 930 | 8,000 |
| 1988/12/15 | 960 | 960 | 950 | 950 | 12,000 |
| 1988/12/14 | 970 | 970 | 960 | 960 | 5,000 |
| 1988/12/13 | 960 | 979 | 945 | 979 | 32,000 |
| 1988/12/12 | 974 | 974 | 961 | 961 | 28,000 |
| 1988/12/09 | 960 | 974 | 960 | 974 | 16,000 |
| 1988/12/08 | 969 | 985 | 965 | 965 | 22,000 |
| 1988/12/07 | 988 | 988 | 970 | 970 | 31,000 |
| 1988/12/06 | 979 | 990 | 975 | 988 | 45,000 |
| 1988/12/05 | 985 | 985 | 975 | 975 | 34,000 |
| 1988/12/03 | 989 | 995 | 980 | 995 | 65,000 |
| 1988/12/02 | 930 | 999 | 930 | 985 | 79,000 |
| 1988/12/01 | 920 | 920 | 920 | 920 | 9,000 |
| 1988/11/30 | 915 | 930 | 915 | 920 | 15,000 |
| 1988/11/29 | 910 | 915 | 910 | 912 | 20,000 |
| 1988/11/28 | 913 | 913 | 900 | 900 | 30,000 |
| 1988/11/26 | 910 | 912 | 910 | 912 | 7,000 |
| 1988/11/25 | 930 | 930 | 915 | 915 | 10,000 |
| 1988/11/24 | 895 | 930 | 895 | 930 | 21,000 |
| 1988/11/22 | 880 | 895 | 875 | 890 | 36,000 |
| 1988/11/21 | 880 | 880 | 850 | 850 | 97,000 |
| 1988/11/18 | 880 | 900 | 880 | 882 | 45,000 |
| 1988/11/17 | 880 | 881 | 873 | 880 | 12,000 |
| 1988/11/16 | 890 | 890 | 880 | 880 | 13,000 |
| 1988/11/15 | 880 | 880 | 870 | 870 | 5,000 |
| 1988/11/14 | 865 | 870 | 865 | 870 | 5,000 |
| 1988/11/11 | 870 | 870 | 865 | 865 | 12,000 |
| 1988/11/10 | 879 | 885 | 870 | 870 | 17,000 |
| 1988/11/09 | 885 | 885 | 880 | 880 | 18,000 |
| 1988/11/08 | 890 | 890 | 885 | 885 | 2,000 |
| 1988/11/07 | 890 | 890 | 890 | 890 | 8,000 |
| 1988/11/05 | 900 | 900 | 895 | 895 | 5,000 |
| 1988/11/04 | 890 | 900 | 890 | 900 | 26,000 |
| 1988/11/02 | 900 | 900 | 900 | 900 | 6,000 |
| 1988/11/01 | 900 | 905 | 900 | 900 | 15,000 |
| 1988/10/31 | 900 | 900 | 900 | 900 | 2,000 |
| 1988/10/29 | 905 | 905 | 900 | 900 | 10,000 |
| 1988/10/28 | 900 | 910 | 900 | 906 | 6,000 |
| 1988/10/27 | 906 | 906 | 900 | 900 | 15,000 |
| 1988/10/26 | 901 | 920 | 900 | 905 | 32,000 |
| 1988/10/25 | 910 | 915 | 910 | 910 | 25,000 |
| 1988/10/24 | 905 | 907 | 890 | 891 | 16,000 |
| 1988/10/22 | 905 | 905 | 905 | 905 | 3,000 |
| 1988/10/21 | 935 | 935 | 900 | 905 | 20,000 |
| 1988/10/20 | 930 | 940 | 930 | 940 | 6,000 |
| 1988/10/19 | 905 | 905 | 901 | 901 | 5,000 |
| 1988/10/18 | 930 | 930 | 901 | 901 | 9,000 |
| 1988/10/17 | 935 | 935 | 901 | 901 | 12,000 |
| 1988/10/14 | 935 | 935 | 930 | 935 | 5,000 |
| 1988/10/13 | 925 | 940 | 925 | 940 | 12,000 |
| 1988/10/12 | 930 | 930 | 929 | 929 | 8,000 |
| 1988/10/06 | 905 | 920 | 905 | 920 | 2,000 |
| 1988/10/05 | 920 | 930 | 915 | 915 | 8,000 |
| 1988/10/04 | 950 | 950 | 930 | 930 | 6,000 |
| 1988/10/03 | 970 | 980 | 969 | 975 | 16,000 |
| 1988/10/01 | 936 | 960 | 936 | 960 | 9,000 |
| 1988/09/30 | 903 | 920 | 903 | 920 | 121,000 |
| 1988/09/29 | 900 | 905 | 900 | 903 | 13,000 |
| 1988/09/28 | 900 | 905 | 900 | 900 | 9,000 |
| 1988/09/27 | 920 | 920 | 900 | 900 | 8,000 |
| 1988/09/26 | 930 | 930 | 920 | 920 | 22,000 |
| 1988/09/24 | 935 | 935 | 935 | 935 | 1,000 |
| 1988/09/22 | 935 | 945 | 935 | 945 | 5,000 |
| 1988/09/21 | 940 | 950 | 930 | 950 | 19,000 |
| 1988/09/20 | 958 | 958 | 950 | 950 | 52,000 |
| 1988/09/19 | 968 | 968 | 959 | 959 | 46,000 |
| 1988/09/16 | 961 | 967 | 961 | 967 | 17,000 |
| 1988/09/14 | 965 | 970 | 961 | 961 | 32,000 |
| 1988/09/13 | 970 | 970 | 970 | 970 | 13,000 |
| 1988/09/12 | 956 | 960 | 950 | 955 | 7,000 |
| 1988/09/09 | 960 | 961 | 960 | 960 | 18,000 |
| 1988/09/08 | 970 | 970 | 970 | 970 | 10,000 |
| 1988/09/07 | 970 | 970 | 960 | 960 | 16,000 |
| 1988/09/06 | 1,000 | 1,000 | 965 | 970 | 11,000 |
| 1988/09/03 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1988/09/02 | 990 | 990 | 970 | 970 | 17,000 |
| 1988/09/01 | 990 | 990 | 990 | 990 | 3,000 |
| 1988/08/31 | 990 | 1,000 | 985 | 1,000 | 13,000 |
| 1988/08/30 | 990 | 990 | 990 | 990 | 4,000 |
| 1988/08/29 | 1,000 | 1,000 | 980 | 980 | 16,000 |
| 1988/08/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/08/26 | 1,000 | 1,000 | 980 | 980 | 5,000 |
| 1988/08/25 | 1,040 | 1,040 | 990 | 990 | 16,000 |
| 1988/08/24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1988/08/23 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 |
| 1988/08/22 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 |
| 1988/08/19 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1988/08/18 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1988/08/17 | 976 | 1,000 | 976 | 1,000 | 5,000 |
| 1988/08/16 | 995 | 995 | 995 | 995 | 1,000 |
| 1988/08/15 | 971 | 971 | 970 | 970 | 6,000 |
| 1988/08/12 | 970 | 970 | 970 | 970 | 15,000 |
| 1988/08/11 | 971 | 980 | 970 | 970 | 14,000 |
| 1988/08/10 | 970 | 971 | 970 | 971 | 59,000 |
| 1988/08/09 | 965 | 965 | 960 | 965 | 25,000 |
| 1988/08/08 | 980 | 980 | 980 | 980 | 39,000 |
| 1988/08/06 | 980 | 985 | 980 | 980 | 53,000 |
| 1988/08/05 | 1,020 | 1,020 | 1,000 | 1,000 | 43,000 |
| 1988/08/04 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 |
| 1988/08/03 | 1,030 | 1,030 | 1,000 | 1,000 | 18,000 |
| 1988/08/02 | 1,030 | 1,050 | 1,030 | 1,030 | 8,000 |
| 1988/08/01 | 1,070 | 1,070 | 1,030 | 1,030 | 4,000 |
| 1988/07/30 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 |
| 1988/07/29 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 |
| 1988/07/28 | 1,050 | 1,070 | 1,030 | 1,030 | 23,000 |
| 1988/07/27 | 1,040 | 1,090 | 1,040 | 1,050 | 12,000 |
| 1988/07/26 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1988/07/25 | 1,050 | 1,050 | 1,000 | 1,000 | 10,000 |
| 1988/07/23 | 1,020 | 1,050 | 1,010 | 1,050 | 5,000 |
| 1988/07/22 | 1,060 | 1,060 | 1,000 | 1,000 | 10,000 |
| 1988/07/21 | 1,100 | 1,100 | 1,060 | 1,060 | 19,000 |
| 1988/07/20 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 |
| 1988/07/19 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1988/07/18 | 1,080 | 1,080 | 1,060 | 1,080 | 9,000 |
| 1988/07/15 | 1,080 | 1,100 | 1,060 | 1,100 | 11,000 |
| 1988/07/14 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 |
| 1988/07/13 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 |
| 1988/07/12 | 1,060 | 1,090 | 1,050 | 1,090 | 23,000 |
| 1988/07/11 | 1,060 | 1,070 | 1,050 | 1,060 | 25,000 |
| 1988/07/08 | 1,070 | 1,080 | 1,070 | 1,070 | 7,000 |
| 1988/07/07 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 |
| 1988/07/06 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 |
| 1988/07/05 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 |
| 1988/07/04 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 |
| 1988/07/02 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
| 1988/07/01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1988/06/30 | 1,120 | 1,120 | 1,100 | 1,100 | 18,000 |
| 1988/06/29 | 1,150 | 1,150 | 1,110 | 1,110 | 2,000 |
| 1988/06/28 | 1,100 | 1,130 | 1,100 | 1,130 | 33,000 |
| 1988/06/27 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1988/06/25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1988/06/24 | 1,150 | 1,190 | 1,150 | 1,170 | 7,000 |
| 1988/06/23 | 1,170 | 1,200 | 1,120 | 1,120 | 12,000 |
| 1988/06/22 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 |
| 1988/06/21 | 1,180 | 1,200 | 1,150 | 1,160 | 4,000 |
| 1988/06/20 | 1,230 | 1,230 | 1,190 | 1,200 | 20,000 |
| 1988/06/17 | 1,180 | 1,250 | 1,170 | 1,220 | 111,000 |
| 1988/06/16 | 1,080 | 1,150 | 1,080 | 1,150 | 8,000 |
| 1988/06/15 | 1,080 | 1,120 | 1,080 | 1,080 | 9,000 |
| 1988/06/14 | 1,110 | 1,130 | 1,080 | 1,080 | 18,000 |
| 1988/06/13 | 1,160 | 1,160 | 1,120 | 1,130 | 10,000 |
| 1988/06/10 | 1,090 | 1,150 | 1,080 | 1,150 | 20,000 |
| 1988/06/09 | 1,100 | 1,100 | 1,090 | 1,100 | 15,000 |
| 1988/06/08 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1988/06/07 | 1,120 | 1,120 | 1,110 | 1,110 | 26,000 |
| 1988/06/06 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 |
| 1988/06/04 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 |
| 1988/06/03 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1988/06/02 | 1,130 | 1,150 | 1,130 | 1,140 | 14,000 |
| 1988/06/01 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 |
| 1988/05/31 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 |
| 1988/05/30 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 |
| 1988/05/28 | 1,130 | 1,130 | 1,120 | 1,120 | 15,000 |
| 1988/05/27 | 1,140 | 1,140 | 1,140 | 1,140 | 14,000 |
| 1988/05/26 | 1,180 | 1,200 | 1,180 | 1,180 | 29,000 |
| 1988/05/25 | 1,150 | 1,200 | 1,140 | 1,200 | 55,000 |
| 1988/05/24 | 1,140 | 1,150 | 1,120 | 1,150 | 9,000 |
| 1988/05/23 | 1,140 | 1,140 | 1,130 | 1,130 | 11,000 |
| 1988/05/20 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 |
| 1988/05/19 | 1,140 | 1,150 | 1,120 | 1,120 | 50,000 |
| 1988/05/18 | 1,140 | 1,150 | 1,140 | 1,150 | 33,000 |
| 1988/05/17 | 1,120 | 1,140 | 1,120 | 1,140 | 15,000 |
| 1988/05/16 | 1,150 | 1,150 | 1,120 | 1,140 | 25,000 |
| 1988/05/13 | 1,140 | 1,140 | 1,140 | 1,140 | 11,000 |
| 1988/05/12 | 1,140 | 1,180 | 1,130 | 1,140 | 43,000 |
| 1988/05/11 | 1,160 | 1,160 | 1,150 | 1,150 | 20,000 |
| 1988/05/10 | 1,140 | 1,170 | 1,140 | 1,150 | 11,000 |
| 1988/05/09 | 1,150 | 1,160 | 1,140 | 1,140 | 35,000 |
| 1988/05/07 | 1,180 | 1,200 | 1,150 | 1,150 | 53,000 |
| 1988/05/06 | 1,180 | 1,180 | 1,160 | 1,180 | 49,000 |
| 1988/05/02 | 1,180 | 1,180 | 1,160 | 1,160 | 9,000 |
| 1988/04/30 | 1,170 | 1,180 | 1,140 | 1,150 | 6,000 |
| 1988/04/28 | 1,180 | 1,180 | 1,150 | 1,180 | 51,000 |
| 1988/04/27 | 1,200 | 1,200 | 1,180 | 1,180 | 28,000 |
| 1988/04/26 | 1,200 | 1,200 | 1,180 | 1,200 | 32,000 |
| 1988/04/25 | 1,220 | 1,220 | 1,200 | 1,200 | 56,000 |
| 1988/04/23 | 1,220 | 1,230 | 1,210 | 1,210 | 85,000 |
| 1988/04/22 | 1,160 | 1,200 | 1,160 | 1,200 | 96,000 |
| 1988/04/21 | 1,130 | 1,150 | 1,130 | 1,150 | 23,000 |
| 1988/04/20 | 1,150 | 1,150 | 1,120 | 1,130 | 43,000 |
| 1988/04/19 | 1,160 | 1,160 | 1,100 | 1,130 | 31,000 |
| 1988/04/18 | 1,160 | 1,200 | 1,160 | 1,160 | 25,000 |
| 1988/04/15 | 1,150 | 1,180 | 1,150 | 1,150 | 47,000 |
| 1988/04/14 | 1,190 | 1,220 | 1,190 | 1,200 | 11,000 |
| 1988/04/13 | 1,250 | 1,250 | 1,160 | 1,230 | 72,000 |
| 1988/04/12 | 1,230 | 1,240 | 1,190 | 1,230 | 48,000 |
| 1988/04/11 | 1,230 | 1,250 | 1,210 | 1,210 | 60,000 |
| 1988/04/08 | 1,250 | 1,250 | 1,190 | 1,210 | 153,000 |
| 1988/04/07 | 1,200 | 1,240 | 1,190 | 1,230 | 223,000 |
| 1988/04/06 | 1,230 | 1,250 | 1,180 | 1,180 | 82,000 |
| 1988/04/05 | 1,170 | 1,230 | 1,170 | 1,210 | 134,000 |
| 1988/04/04 | 1,110 | 1,160 | 1,100 | 1,150 | 16,000 |
| 1988/04/02 | 1,100 | 1,120 | 1,100 | 1,100 | 28,000 |
| 1988/04/01 | 1,120 | 1,130 | 1,110 | 1,110 | 55,000 |
| 1988/03/31 | 1,130 | 1,150 | 1,130 | 1,130 | 51,000 |
| 1988/03/30 | 1,100 | 1,180 | 1,100 | 1,140 | 49,000 |
| 1988/03/29 | 1,120 | 1,130 | 1,110 | 1,110 | 62,000 |
| 1988/03/28 | 1,100 | 1,200 | 1,080 | 1,150 | 39,000 |
| 1988/03/26 | 1,140 | 1,160 | 1,110 | 1,120 | 64,000 |
| 1988/03/25 | 1,190 | 1,190 | 1,160 | 1,160 | 74,000 |
| 1988/03/24 | 1,250 | 1,250 | 1,160 | 1,200 | 122,000 |
| 1988/03/23 | 1,280 | 1,300 | 1,230 | 1,230 | 142,000 |
| 1988/03/22 | 1,270 | 1,370 | 1,240 | 1,310 | 965,000 |
| 1988/03/18 | 1,200 | 1,310 | 1,140 | 1,300 | 1,188,000 |
| 1988/03/17 | 1,210 | 1,210 | 1,130 | 1,180 | 193,000 |
| 1988/03/16 | 1,240 | 1,240 | 1,180 | 1,210 | 272,000 |
| 1988/03/15 | 1,160 | 1,280 | 1,120 | 1,220 | 814,000 |
| 1988/03/14 | 1,210 | 1,230 | 1,130 | 1,180 | 590,000 |
| 1988/03/11 | 1,060 | 1,200 | 1,060 | 1,200 | 2,164,000 |
| 1988/03/10 | 1,050 | 1,090 | 1,000 | 1,000 | 1,051,000 |
| 1988/03/09 | 947 | 1,030 | 943 | 1,030 | 1,990,000 |
| 1988/03/08 | 870 | 948 | 870 | 930 | 566,000 |
| 1988/03/07 | 870 | 870 | 860 | 870 | 55,000 |
| 1988/03/05 | 870 | 880 | 860 | 860 | 39,000 |
| 1988/03/04 | 870 | 875 | 861 | 867 | 36,000 |
| 1988/03/03 | 880 | 880 | 870 | 870 | 28,000 |
| 1988/03/02 | 890 | 890 | 875 | 880 | 39,000 |
| 1988/03/01 | 878 | 890 | 874 | 890 | 25,000 |
| 1988/02/29 | 880 | 885 | 870 | 870 | 37,000 |
| 1988/02/27 | 870 | 875 | 860 | 860 | 35,000 |
| 1988/02/26 | 899 | 905 | 880 | 880 | 129,000 |
| 1988/02/25 | 900 | 920 | 895 | 905 | 202,000 |
| 1988/02/24 | 891 | 900 | 885 | 900 | 68,000 |
| 1988/02/23 | 926 | 926 | 895 | 899 | 113,000 |
| 1988/02/22 | 890 | 940 | 880 | 926 | 329,000 |
| 1988/02/19 | 872 | 890 | 865 | 890 | 97,000 |
| 1988/02/18 | 880 | 882 | 868 | 872 | 72,000 |
| 1988/02/17 | 880 | 890 | 868 | 870 | 177,000 |
| 1988/02/16 | 850 | 875 | 842 | 870 | 156,000 |
| 1988/02/15 | 850 | 850 | 839 | 841 | 36,000 |
| 1988/02/12 | 810 | 821 | 806 | 821 | 22,000 |
| 1988/02/10 | 795 | 820 | 790 | 810 | 39,000 |
| 1988/02/09 | 790 | 790 | 785 | 785 | 27,000 |
| 1988/02/08 | 790 | 798 | 785 | 795 | 32,000 |
| 1988/02/06 | 790 | 800 | 785 | 785 | 14,000 |
| 1988/02/05 | 805 | 805 | 790 | 790 | 12,000 |
| 1988/02/04 | 800 | 810 | 790 | 803 | 20,000 |
| 1988/02/03 | 800 | 810 | 800 | 810 | 10,000 |
| 1988/02/02 | 820 | 820 | 800 | 800 | 40,000 |
| 1988/02/01 | 805 | 820 | 805 | 810 | 36,000 |
| 1988/01/30 | 775 | 805 | 775 | 805 | 16,000 |
| 1988/01/29 | 770 | 775 | 770 | 775 | 7,000 |
| 1988/01/28 | 760 | 770 | 750 | 760 | 9,000 |
| 1988/01/27 | 760 | 760 | 745 | 750 | 44,000 |
| 1988/01/26 | 749 | 765 | 749 | 756 | 8,000 |
| 1988/01/25 | 735 | 750 | 735 | 743 | 21,000 |
| 1988/01/23 | 755 | 755 | 730 | 730 | 41,000 |
| 1988/01/22 | 750 | 760 | 745 | 750 | 30,000 |
| 1988/01/21 | 760 | 760 | 740 | 745 | 41,000 |
| 1988/01/20 | 755 | 760 | 755 | 757 | 4,000 |
| 1988/01/19 | 755 | 770 | 750 | 750 | 38,000 |
| 1988/01/18 | 780 | 780 | 750 | 750 | 32,000 |
| 1988/01/14 | 741 | 745 | 741 | 745 | 5,000 |
| 1988/01/13 | 755 | 755 | 740 | 740 | 6,000 |
| 1988/01/12 | 751 | 760 | 745 | 755 | 16,000 |
| 1988/01/11 | 781 | 781 | 772 | 772 | 5,000 |
| 1988/01/08 | 785 | 790 | 785 | 785 | 8,000 |
| 1988/01/07 | 771 | 785 | 771 | 780 | 10,000 |
| 1988/01/06 | 776 | 776 | 771 | 771 | 10,000 |
| 1988/01/05 | 775 | 776 | 765 | 765 | 8,000 |