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 |
|---|---|---|---|---|---|
| 2000/12/29 | 987 | 988 | 987 | 988 | 11,000 |
| 2000/12/28 | 980 | 988 | 980 | 988 | 3,000 |
| 2000/12/27 | 989 | 989 | 980 | 980 | 5,000 |
| 2000/12/26 | 1,000 | 1,000 | 995 | 995 | 4,000 |
| 2000/12/25 | 1,000 | 1,010 | 1,000 | 1,000 | 6,000 |
| 2000/12/22 | 1,000 | 1,000 | 970 | 981 | 24,000 |
| 2000/12/21 | 1,098 | 1,098 | 1,000 | 1,000 | 16,000 |
| 2000/12/19 | 1,090 | 1,090 | 1,060 | 1,070 | 15,000 |
| 2000/12/18 | 1,060 | 1,060 | 1,050 | 1,060 | 3,000 |
| 2000/12/15 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 |
| 2000/12/14 | 1,051 | 1,060 | 1,050 | 1,060 | 3,000 |
| 2000/12/13 | 1,100 | 1,100 | 1,050 | 1,050 | 27,000 |
| 2000/12/12 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
| 2000/12/11 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 2000/12/08 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 |
| 2000/12/07 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 2000/12/05 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2000/12/04 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 |
| 2000/12/01 | 1,060 | 1,100 | 1,060 | 1,100 | 8,000 |
| 2000/11/30 | 1,100 | 1,100 | 1,090 | 1,100 | 8,000 |
| 2000/11/29 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 2000/11/24 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2000/11/22 | 1,061 | 1,061 | 1,050 | 1,050 | 6,000 |
| 2000/11/21 | 1,130 | 1,130 | 1,060 | 1,060 | 8,000 |
| 2000/11/17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/11/16 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 |
| 2000/11/15 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 |
| 2000/11/14 | 1,060 | 1,061 | 1,060 | 1,060 | 8,000 |
| 2000/11/13 | 1,086 | 1,086 | 1,060 | 1,060 | 3,000 |
| 2000/11/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/11/07 | 1,120 | 1,145 | 1,120 | 1,145 | 3,000 |
| 2000/11/02 | 1,060 | 1,100 | 1,060 | 1,100 | 8,000 |
| 2000/10/31 | 1,090 | 1,120 | 1,090 | 1,120 | 10,000 |
| 2000/10/30 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 2000/10/27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2000/10/25 | 1,120 | 1,120 | 1,120 | 1,120 | 15,000 |
| 2000/10/24 | 1,110 | 1,120 | 1,110 | 1,120 | 23,000 |
| 2000/10/23 | 1,120 | 1,125 | 1,110 | 1,110 | 23,000 |
| 2000/10/20 | 1,100 | 1,120 | 1,060 | 1,120 | 37,000 |
| 2000/10/19 | 1,024 | 1,035 | 1,024 | 1,029 | 9,000 |
| 2000/10/18 | 1,080 | 1,080 | 1,030 | 1,040 | 13,000 |
| 2000/10/17 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 |
| 2000/10/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/10/13 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
| 2000/10/12 | 1,070 | 1,120 | 1,061 | 1,120 | 27,000 |
| 2000/10/11 | 1,060 | 1,075 | 1,060 | 1,075 | 17,000 |
| 2000/10/06 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 |
| 2000/10/05 | 1,020 | 1,060 | 1,020 | 1,060 | 10,000 |
| 2000/10/04 | 1,066 | 1,066 | 1,059 | 1,060 | 6,000 |
| 2000/10/03 | 1,066 | 1,066 | 1,066 | 1,066 | 1,000 |
| 2000/10/02 | 1,060 | 1,080 | 1,060 | 1,066 | 14,000 |
| 2000/09/29 | 1,080 | 1,080 | 1,005 | 1,020 | 30,000 |
| 2000/09/28 | 1,052 | 1,070 | 1,052 | 1,070 | 2,000 |
| 2000/09/27 | 1,050 | 1,052 | 1,050 | 1,052 | 19,000 |
| 2000/09/26 | 1,060 | 1,070 | 1,060 | 1,070 | 6,000 |
| 2000/09/25 | 1,050 | 1,060 | 1,050 | 1,060 | 36,000 |
| 2000/09/22 | 1,053 | 1,079 | 1,050 | 1,050 | 5,000 |
| 2000/09/21 | 1,080 | 1,080 | 1,079 | 1,079 | 5,000 |
| 2000/09/20 | 1,035 | 1,050 | 1,020 | 1,050 | 3,000 |
| 2000/09/19 | 1,012 | 1,015 | 1,010 | 1,015 | 13,000 |
| 2000/09/18 | 1,064 | 1,064 | 1,000 | 1,030 | 16,000 |
| 2000/09/14 | 1,055 | 1,070 | 1,050 | 1,070 | 27,000 |
| 2000/09/13 | 1,061 | 1,070 | 1,055 | 1,055 | 35,000 |
| 2000/09/12 | 1,060 | 1,060 | 1,056 | 1,060 | 13,000 |
| 2000/09/11 | 1,060 | 1,061 | 1,060 | 1,060 | 15,000 |
| 2000/09/08 | 1,061 | 1,080 | 1,061 | 1,080 | 3,000 |
| 2000/09/07 | 1,090 | 1,090 | 1,060 | 1,060 | 22,000 |
| 2000/09/06 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 2000/09/05 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 |
| 2000/09/04 | 1,125 | 1,125 | 1,100 | 1,100 | 4,000 |
| 2000/09/01 | 1,070 | 1,076 | 1,070 | 1,076 | 10,000 |
| 2000/08/31 | 1,150 | 1,150 | 1,131 | 1,131 | 11,000 |
| 2000/08/30 | 1,131 | 1,150 | 1,131 | 1,150 | 3,000 |
| 2000/08/29 | 1,170 | 1,170 | 1,130 | 1,130 | 23,000 |
| 2000/08/28 | 1,150 | 1,180 | 1,150 | 1,169 | 26,000 |
| 2000/08/25 | 1,100 | 1,105 | 1,090 | 1,099 | 11,000 |
| 2000/08/24 | 1,070 | 1,090 | 1,070 | 1,080 | 5,000 |
| 2000/08/23 | 1,066 | 1,080 | 1,066 | 1,070 | 13,000 |
| 2000/08/22 | 1,066 | 1,078 | 1,066 | 1,078 | 12,000 |
| 2000/08/21 | 1,120 | 1,120 | 1,077 | 1,077 | 30,000 |
| 2000/08/18 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 2000/08/17 | 1,077 | 1,080 | 1,077 | 1,080 | 4,000 |
| 2000/08/16 | 1,065 | 1,080 | 1,060 | 1,077 | 18,000 |
| 2000/08/15 | 1,100 | 1,115 | 1,100 | 1,105 | 28,000 |
| 2000/08/14 | 1,170 | 1,170 | 1,160 | 1,160 | 10,000 |
| 2000/08/11 | 1,160 | 1,190 | 1,160 | 1,186 | 17,000 |
| 2000/08/10 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2000/08/09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2000/08/08 | 1,102 | 1,130 | 1,100 | 1,130 | 8,000 |
| 2000/08/07 | 1,168 | 1,168 | 1,145 | 1,168 | 15,000 |
| 2000/08/04 | 1,169 | 1,169 | 1,168 | 1,168 | 8,000 |
| 2000/08/03 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 |
| 2000/08/02 | 1,110 | 1,199 | 1,110 | 1,199 | 5,000 |
| 2000/08/01 | 1,100 | 1,151 | 1,100 | 1,151 | 7,000 |
| 2000/07/31 | 1,000 | 1,100 | 1,000 | 1,100 | 7,000 |
| 2000/07/28 | 1,185 | 1,185 | 1,149 | 1,149 | 13,000 |
| 2000/07/27 | 1,210 | 1,210 | 1,190 | 1,190 | 9,000 |
| 2000/07/26 | 1,190 | 1,220 | 1,185 | 1,220 | 5,000 |
| 2000/07/25 | 1,191 | 1,250 | 1,190 | 1,250 | 11,000 |
| 2000/07/24 | 1,200 | 1,210 | 1,185 | 1,185 | 13,000 |
| 2000/07/21 | 1,280 | 1,280 | 1,250 | 1,250 | 13,000 |
| 2000/07/19 | 1,235 | 1,290 | 1,200 | 1,280 | 13,000 |
| 2000/07/18 | 1,264 | 1,265 | 1,225 | 1,235 | 16,000 |
| 2000/07/17 | 1,279 | 1,279 | 1,260 | 1,270 | 8,000 |
| 2000/07/14 | 1,300 | 1,300 | 1,290 | 1,299 | 10,000 |
| 2000/07/13 | 1,300 | 1,300 | 1,280 | 1,290 | 28,000 |
| 2000/07/12 | 1,294 | 1,300 | 1,280 | 1,300 | 47,000 |
| 2000/07/11 | 1,299 | 1,299 | 1,270 | 1,270 | 20,000 |
| 2000/07/10 | 1,300 | 1,300 | 1,280 | 1,290 | 25,000 |
| 2000/07/07 | 1,279 | 1,290 | 1,279 | 1,279 | 17,000 |
| 2000/07/06 | 1,288 | 1,288 | 1,250 | 1,279 | 27,000 |
| 2000/07/05 | 1,300 | 1,300 | 1,270 | 1,290 | 69,000 |
| 2000/07/04 | 1,305 | 1,310 | 1,250 | 1,280 | 34,000 |
| 2000/07/03 | 1,261 | 1,310 | 1,260 | 1,305 | 56,000 |
| 2000/06/30 | 1,211 | 1,280 | 1,210 | 1,260 | 60,000 |
| 2000/06/29 | 1,200 | 1,210 | 1,160 | 1,209 | 18,000 |
| 2000/06/28 | 1,190 | 1,190 | 1,160 | 1,190 | 13,000 |
| 2000/06/27 | 1,190 | 1,190 | 1,180 | 1,190 | 7,000 |
| 2000/06/26 | 1,201 | 1,205 | 1,149 | 1,150 | 42,000 |
| 2000/06/23 | 1,200 | 1,230 | 1,180 | 1,201 | 114,000 |
| 2000/06/22 | 1,251 | 1,251 | 1,231 | 1,251 | 136,000 |
| 2000/06/21 | 1,130 | 1,130 | 1,051 | 1,051 | 7,000 |
| 2000/06/20 | 1,070 | 1,099 | 1,070 | 1,099 | 3,000 |
| 2000/06/19 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2000/06/16 | 1,140 | 1,140 | 1,100 | 1,100 | 8,000 |
| 2000/06/15 | 1,091 | 1,160 | 1,090 | 1,160 | 38,000 |
| 2000/06/14 | 1,078 | 1,090 | 1,078 | 1,090 | 52,000 |
| 2000/06/13 | 1,041 | 1,041 | 1,010 | 1,040 | 20,000 |
| 2000/06/12 | 1,040 | 1,040 | 1,035 | 1,035 | 10,000 |
| 2000/06/09 | 1,035 | 1,050 | 1,035 | 1,050 | 6,000 |
| 2000/06/08 | 1,030 | 1,030 | 1,020 | 1,030 | 5,000 |
| 2000/06/07 | 1,050 | 1,065 | 1,050 | 1,050 | 15,000 |
| 2000/06/06 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 |
| 2000/06/05 | 1,050 | 1,060 | 1,045 | 1,059 | 44,000 |
| 2000/06/02 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 2000/06/01 | 1,003 | 1,070 | 1,003 | 1,070 | 3,000 |
| 2000/05/31 | 1,002 | 1,010 | 1,000 | 1,000 | 17,000 |
| 2000/05/30 | 1,001 | 1,010 | 1,001 | 1,002 | 12,000 |
| 2000/05/29 | 1,031 | 1,031 | 1,001 | 1,001 | 16,000 |
| 2000/05/26 | 1,040 | 1,040 | 1,020 | 1,020 | 13,000 |
| 2000/05/25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2000/05/24 | 1,080 | 1,080 | 1,020 | 1,020 | 20,000 |
| 2000/05/23 | 1,079 | 1,080 | 1,079 | 1,080 | 6,000 |
| 2000/05/22 | 1,091 | 1,091 | 1,080 | 1,080 | 4,000 |
| 2000/05/19 | 1,100 | 1,100 | 1,089 | 1,089 | 9,000 |
| 2000/05/18 | 1,089 | 1,089 | 1,080 | 1,080 | 13,000 |
| 2000/05/17 | 1,100 | 1,100 | 1,089 | 1,089 | 8,000 |
| 2000/05/16 | 1,090 | 1,100 | 1,075 | 1,100 | 12,000 |
| 2000/05/15 | 1,081 | 1,081 | 1,070 | 1,070 | 5,000 |
| 2000/05/12 | 1,066 | 1,080 | 1,060 | 1,080 | 10,000 |
| 2000/05/11 | 1,050 | 1,070 | 1,050 | 1,051 | 7,000 |
| 2000/05/10 | 1,075 | 1,080 | 1,060 | 1,080 | 14,000 |
| 2000/05/09 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 |
| 2000/05/08 | 1,073 | 1,130 | 1,073 | 1,080 | 14,000 |
| 2000/05/02 | 1,070 | 1,090 | 1,070 | 1,070 | 13,000 |
| 2000/05/01 | 1,070 | 1,094 | 1,070 | 1,090 | 11,000 |
| 2000/04/28 | 1,081 | 1,090 | 1,080 | 1,090 | 17,000 |
| 2000/04/27 | 1,100 | 1,100 | 1,050 | 1,050 | 23,000 |
| 2000/04/26 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 |
| 2000/04/25 | 1,141 | 1,141 | 1,060 | 1,080 | 22,000 |
| 2000/04/24 | 1,140 | 1,140 | 1,101 | 1,110 | 7,000 |
| 2000/04/21 | 1,160 | 1,160 | 1,080 | 1,080 | 28,000 |
| 2000/04/20 | 1,071 | 1,101 | 1,050 | 1,100 | 102,000 |
| 2000/04/19 | 966 | 1,020 | 966 | 1,020 | 13,000 |
| 2000/04/18 | 910 | 960 | 910 | 920 | 66,000 |
| 2000/04/17 | 879 | 910 | 879 | 883 | 38,000 |
| 2000/04/14 | 1,080 | 1,080 | 1,078 | 1,079 | 9,000 |
| 2000/04/13 | 1,100 | 1,100 | 1,100 | 1,100 | 20,000 |
| 2000/04/12 | 1,121 | 1,121 | 1,090 | 1,098 | 35,000 |
| 2000/04/11 | 1,079 | 1,110 | 1,060 | 1,110 | 390,000 |
| 2000/04/10 | 1,016 | 1,080 | 1,000 | 1,079 | 35,000 |
| 2000/04/07 | 1,011 | 1,026 | 1,000 | 1,000 | 40,000 |
| 2000/04/06 | 1,013 | 1,022 | 1,010 | 1,011 | 13,000 |
| 2000/04/05 | 1,050 | 1,050 | 1,010 | 1,010 | 41,000 |
| 2000/04/04 | 1,099 | 1,099 | 1,050 | 1,079 | 64,000 |
| 2000/04/03 | 1,100 | 1,100 | 1,030 | 1,100 | 22,000 |
| 2000/03/31 | 1,137 | 1,140 | 1,090 | 1,110 | 127,000 |
| 2000/03/30 | 1,070 | 1,180 | 1,070 | 1,138 | 259,000 |
| 2000/03/29 | 1,050 | 1,050 | 1,045 | 1,050 | 85,000 |
| 2000/03/28 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 2000/03/27 | 1,050 | 1,070 | 1,040 | 1,050 | 36,000 |
| 2000/03/24 | 1,076 | 1,080 | 1,040 | 1,050 | 15,000 |
| 2000/03/23 | 1,115 | 1,150 | 1,060 | 1,076 | 47,000 |
| 2000/03/22 | 995 | 1,031 | 995 | 1,015 | 31,000 |
| 2000/03/21 | 972 | 988 | 970 | 970 | 55,000 |
| 2000/03/17 | 982 | 982 | 961 | 961 | 31,000 |
| 2000/03/16 | 960 | 980 | 960 | 980 | 29,000 |
| 2000/03/15 | 980 | 980 | 970 | 979 | 4,000 |
| 2000/03/14 | 994 | 994 | 990 | 993 | 10,000 |
| 2000/03/13 | 980 | 995 | 980 | 990 | 5,000 |
| 2000/03/10 | 975 | 1,005 | 975 | 1,005 | 16,000 |
| 2000/03/09 | 970 | 972 | 967 | 971 | 46,000 |
| 2000/03/08 | 985 | 985 | 970 | 970 | 30,000 |
| 2000/03/07 | 990 | 990 | 989 | 989 | 8,000 |
| 2000/03/06 | 1,041 | 1,050 | 1,010 | 1,010 | 21,000 |
| 2000/03/03 | 1,060 | 1,060 | 1,000 | 1,030 | 21,000 |
| 2000/03/02 | 1,058 | 1,100 | 1,058 | 1,100 | 15,000 |
| 2000/03/01 | 1,200 | 1,200 | 1,158 | 1,158 | 14,000 |
| 2000/02/29 | 1,240 | 1,240 | 1,200 | 1,240 | 10,000 |
| 2000/02/28 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
| 2000/02/25 | 1,280 | 1,295 | 1,280 | 1,280 | 15,000 |
| 2000/02/24 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 |
| 2000/02/23 | 1,300 | 1,300 | 1,299 | 1,300 | 35,000 |
| 2000/02/22 | 1,288 | 1,301 | 1,288 | 1,301 | 15,000 |
| 2000/02/21 | 1,348 | 1,348 | 1,328 | 1,348 | 14,000 |
| 2000/02/18 | 1,305 | 1,308 | 1,305 | 1,308 | 15,000 |
| 2000/02/17 | 1,301 | 1,306 | 1,300 | 1,306 | 45,000 |
| 2000/02/16 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 |
| 2000/02/15 | 1,309 | 1,311 | 1,299 | 1,300 | 46,000 |
| 2000/02/14 | 1,300 | 1,310 | 1,280 | 1,310 | 8,000 |
| 2000/02/10 | 1,430 | 1,430 | 1,350 | 1,350 | 11,000 |
| 2000/02/09 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 |
| 2000/02/08 | 1,410 | 1,450 | 1,410 | 1,445 | 67,000 |
| 2000/02/07 | 1,386 | 1,430 | 1,386 | 1,430 | 8,000 |
| 2000/02/04 | 1,360 | 1,402 | 1,360 | 1,386 | 25,000 |
| 2000/02/03 | 1,351 | 1,351 | 1,330 | 1,330 | 6,000 |
| 2000/02/02 | 1,380 | 1,380 | 1,340 | 1,340 | 5,000 |
| 2000/02/01 | 1,382 | 1,402 | 1,380 | 1,383 | 9,000 |
| 2000/01/31 | 1,402 | 1,405 | 1,382 | 1,402 | 14,000 |
| 2000/01/28 | 1,381 | 1,402 | 1,381 | 1,402 | 8,000 |
| 2000/01/27 | 1,355 | 1,380 | 1,351 | 1,380 | 12,000 |
| 2000/01/26 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 |
| 2000/01/25 | 1,321 | 1,321 | 1,321 | 1,321 | 1,000 |
| 2000/01/24 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 |
| 2000/01/21 | 1,320 | 1,320 | 1,320 | 1,320 | 12,000 |
| 2000/01/20 | 1,300 | 1,320 | 1,300 | 1,320 | 14,000 |
| 2000/01/19 | 1,281 | 1,281 | 1,281 | 1,281 | 23,000 |
| 2000/01/18 | 1,251 | 1,252 | 1,250 | 1,250 | 15,000 |
| 2000/01/17 | 1,250 | 1,250 | 1,241 | 1,241 | 16,000 |
| 2000/01/14 | 1,226 | 1,250 | 1,226 | 1,230 | 17,000 |
| 2000/01/13 | 1,200 | 1,215 | 1,200 | 1,215 | 7,000 |
| 2000/01/12 | 1,275 | 1,275 | 1,240 | 1,240 | 8,000 |
| 2000/01/11 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2000/01/06 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 |
| 2000/01/05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2000/01/04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |