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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,860 | 1,860 | 1,810 | 1,840 | 26,300 |
| 2005/12/29 | 1,829 | 1,830 | 1,806 | 1,807 | 12,000 |
| 2005/12/28 | 1,829 | 1,835 | 1,829 | 1,829 | 13,200 |
| 2005/12/27 | 1,830 | 1,845 | 1,828 | 1,829 | 19,900 |
| 2005/12/26 | 1,802 | 1,830 | 1,802 | 1,830 | 25,500 |
| 2005/12/22 | 1,839 | 1,845 | 1,801 | 1,801 | 48,600 |
| 2005/12/21 | 1,848 | 1,849 | 1,837 | 1,837 | 11,900 |
| 2005/12/20 | 1,835 | 1,840 | 1,830 | 1,840 | 21,600 |
| 2005/12/19 | 1,840 | 1,845 | 1,835 | 1,835 | 16,400 |
| 2005/12/16 | 1,835 | 1,840 | 1,830 | 1,840 | 13,300 |
| 2005/12/15 | 1,860 | 1,860 | 1,820 | 1,840 | 34,400 |
| 2005/12/14 | 1,845 | 1,860 | 1,845 | 1,855 | 8,200 |
| 2005/12/13 | 1,840 | 1,855 | 1,840 | 1,845 | 30,500 |
| 2005/12/12 | 1,844 | 1,849 | 1,840 | 1,849 | 10,500 |
| 2005/12/09 | 1,843 | 1,845 | 1,820 | 1,845 | 46,400 |
| 2005/12/08 | 1,850 | 1,854 | 1,845 | 1,845 | 25,300 |
| 2005/12/07 | 1,855 | 1,855 | 1,840 | 1,849 | 12,700 |
| 2005/12/06 | 1,846 | 1,854 | 1,845 | 1,849 | 9,400 |
| 2005/12/05 | 1,840 | 1,855 | 1,830 | 1,849 | 14,000 |
| 2005/12/02 | 1,850 | 1,855 | 1,835 | 1,840 | 31,000 |
| 2005/12/01 | 1,820 | 1,840 | 1,820 | 1,840 | 24,200 |
| 2005/11/30 | 1,840 | 1,840 | 1,800 | 1,840 | 31,700 |
| 2005/11/29 | 1,800 | 1,825 | 1,800 | 1,820 | 20,800 |
| 2005/11/28 | 1,810 | 1,820 | 1,810 | 1,820 | 18,100 |
| 2005/11/25 | 1,820 | 1,825 | 1,800 | 1,815 | 25,800 |
| 2005/11/24 | 1,801 | 1,837 | 1,798 | 1,820 | 46,600 |
| 2005/11/22 | 1,835 | 1,835 | 1,790 | 1,800 | 56,800 |
| 2005/11/21 | 1,840 | 1,846 | 1,823 | 1,840 | 66,300 |
| 2005/11/18 | 1,733 | 1,810 | 1,733 | 1,810 | 94,600 |
| 2005/11/17 | 1,701 | 1,740 | 1,701 | 1,733 | 117,600 |
| 2005/11/16 | 1,680 | 1,702 | 1,631 | 1,702 | 139,200 |
| 2005/11/15 | 1,730 | 1,730 | 1,626 | 1,680 | 96,400 |
| 2005/11/14 | 1,730 | 1,740 | 1,725 | 1,739 | 64,400 |
| 2005/11/11 | 1,760 | 1,760 | 1,719 | 1,730 | 29,900 |
| 2005/11/10 | 1,739 | 1,749 | 1,730 | 1,749 | 42,000 |
| 2005/11/09 | 1,730 | 1,730 | 1,703 | 1,726 | 23,900 |
| 2005/11/08 | 1,700 | 1,702 | 1,698 | 1,700 | 11,800 |
| 2005/11/07 | 1,719 | 1,719 | 1,700 | 1,707 | 19,700 |
| 2005/11/04 | 1,680 | 1,705 | 1,680 | 1,700 | 90,700 |
| 2005/11/02 | 1,696 | 1,705 | 1,650 | 1,678 | 37,400 |
| 2005/11/01 | 1,700 | 1,705 | 1,682 | 1,691 | 88,000 |
| 2005/10/31 | 1,669 | 1,680 | 1,655 | 1,679 | 88,700 |
| 2005/10/28 | 1,690 | 1,700 | 1,655 | 1,667 | 39,800 |
| 2005/10/27 | 1,702 | 1,705 | 1,675 | 1,685 | 22,000 |
| 2005/10/26 | 1,725 | 1,730 | 1,701 | 1,719 | 12,300 |
| 2005/10/25 | 1,740 | 1,750 | 1,735 | 1,740 | 27,600 |
| 2005/10/24 | 1,760 | 1,764 | 1,745 | 1,754 | 25,400 |
| 2005/10/21 | 1,779 | 1,779 | 1,725 | 1,752 | 19,200 |
| 2005/10/20 | 1,750 | 1,750 | 1,705 | 1,720 | 68,800 |
| 2005/10/19 | 1,797 | 1,797 | 1,751 | 1,755 | 82,900 |
| 2005/10/18 | 1,900 | 1,900 | 1,784 | 1,810 | 118,100 |
| 2005/10/17 | 1,960 | 2,010 | 1,860 | 1,900 | 374,600 |
| 2005/10/14 | 1,665 | 1,750 | 1,650 | 1,750 | 30,400 |
| 2005/10/13 | 1,670 | 1,695 | 1,650 | 1,680 | 47,700 |
| 2005/10/12 | 1,690 | 1,706 | 1,690 | 1,695 | 15,600 |
| 2005/10/11 | 1,705 | 1,720 | 1,695 | 1,700 | 10,400 |
| 2005/10/07 | 1,730 | 1,749 | 1,725 | 1,735 | 43,800 |
| 2005/10/06 | 1,721 | 1,760 | 1,716 | 1,720 | 45,500 |
| 2005/10/05 | 1,700 | 1,721 | 1,700 | 1,720 | 31,100 |
| 2005/10/04 | 1,720 | 1,721 | 1,702 | 1,720 | 45,500 |
| 2005/10/03 | 1,709 | 1,724 | 1,709 | 1,720 | 26,800 |
| 2005/09/30 | 1,710 | 1,720 | 1,710 | 1,720 | 19,700 |
| 2005/09/29 | 1,700 | 1,721 | 1,700 | 1,716 | 19,300 |
| 2005/09/28 | 1,690 | 1,715 | 1,690 | 1,710 | 27,300 |
| 2005/09/27 | 1,700 | 1,705 | 1,693 | 1,700 | 16,600 |
| 2005/09/26 | 1,699 | 1,700 | 1,695 | 1,700 | 15,700 |
| 2005/09/22 | 1,700 | 1,700 | 1,680 | 1,700 | 19,700 |
| 2005/09/21 | 1,730 | 1,730 | 1,700 | 1,700 | 5,400 |
| 2005/09/20 | 1,697 | 1,702 | 1,697 | 1,700 | 4,300 |
| 2005/09/16 | 1,700 | 1,702 | 1,696 | 1,702 | 47,700 |
| 2005/09/15 | 1,685 | 1,702 | 1,685 | 1,700 | 90,700 |
| 2005/09/14 | 1,640 | 1,710 | 1,640 | 1,685 | 47,000 |
| 2005/09/13 | 1,639 | 1,648 | 1,639 | 1,646 | 53,800 |
| 2005/09/12 | 1,630 | 1,634 | 1,620 | 1,634 | 13,200 |
| 2005/09/09 | 1,627 | 1,633 | 1,625 | 1,633 | 13,500 |
| 2005/09/08 | 1,625 | 1,628 | 1,624 | 1,628 | 6,800 |
| 2005/09/07 | 1,614 | 1,622 | 1,610 | 1,618 | 22,900 |
| 2005/09/06 | 1,618 | 1,621 | 1,608 | 1,616 | 44,900 |
| 2005/09/05 | 1,609 | 1,619 | 1,600 | 1,619 | 15,400 |
| 2005/09/02 | 1,570 | 1,610 | 1,570 | 1,609 | 23,600 |
| 2005/09/01 | 1,581 | 1,581 | 1,575 | 1,576 | 24,800 |
| 2005/08/31 | 1,579 | 1,581 | 1,560 | 1,575 | 14,100 |
| 2005/08/30 | 1,579 | 1,580 | 1,579 | 1,579 | 16,900 |
| 2005/08/29 | 1,590 | 1,592 | 1,570 | 1,579 | 37,400 |
| 2005/08/26 | 1,590 | 1,595 | 1,550 | 1,591 | 18,500 |
| 2005/08/25 | 1,578 | 1,589 | 1,576 | 1,587 | 15,400 |
| 2005/08/24 | 1,550 | 1,579 | 1,550 | 1,578 | 13,700 |
| 2005/08/23 | 1,595 | 1,595 | 1,550 | 1,550 | 20,000 |
| 2005/08/22 | 1,600 | 1,604 | 1,548 | 1,595 | 48,700 |
| 2005/08/19 | 1,579 | 1,580 | 1,552 | 1,580 | 39,600 |
| 2005/08/18 | 1,550 | 1,557 | 1,540 | 1,550 | 16,900 |
| 2005/08/17 | 1,565 | 1,565 | 1,540 | 1,546 | 16,800 |
| 2005/08/16 | 1,579 | 1,579 | 1,550 | 1,569 | 12,600 |
| 2005/08/15 | 1,580 | 1,600 | 1,550 | 1,580 | 44,500 |
| 2005/08/12 | 1,570 | 1,570 | 1,540 | 1,570 | 14,100 |
| 2005/08/11 | 1,540 | 1,560 | 1,540 | 1,550 | 23,200 |
| 2005/08/10 | 1,548 | 1,550 | 1,540 | 1,550 | 26,400 |
| 2005/08/09 | 1,520 | 1,550 | 1,520 | 1,550 | 16,900 |
| 2005/08/08 | 1,505 | 1,529 | 1,500 | 1,529 | 23,900 |
| 2005/08/05 | 1,509 | 1,515 | 1,500 | 1,514 | 10,100 |
| 2005/08/04 | 1,521 | 1,521 | 1,500 | 1,509 | 21,500 |
| 2005/08/03 | 1,510 | 1,530 | 1,510 | 1,525 | 4,800 |
| 2005/08/02 | 1,503 | 1,510 | 1,498 | 1,510 | 30,900 |
| 2005/08/01 | 1,525 | 1,525 | 1,495 | 1,496 | 7,700 |
| 2005/07/29 | 1,500 | 1,530 | 1,491 | 1,530 | 34,000 |
| 2005/07/28 | 1,457 | 1,469 | 1,450 | 1,462 | 20,900 |
| 2005/07/27 | 1,470 | 1,475 | 1,456 | 1,456 | 12,900 |
| 2005/07/26 | 1,491 | 1,491 | 1,460 | 1,470 | 14,600 |
| 2005/07/25 | 1,471 | 1,500 | 1,471 | 1,500 | 29,400 |
| 2005/07/22 | 1,535 | 1,535 | 1,480 | 1,500 | 7,600 |
| 2005/07/21 | 1,540 | 1,540 | 1,480 | 1,480 | 20,400 |
| 2005/07/20 | 1,480 | 1,540 | 1,480 | 1,540 | 23,600 |
| 2005/07/19 | 1,525 | 1,525 | 1,471 | 1,490 | 15,300 |
| 2005/07/15 | 1,530 | 1,530 | 1,520 | 1,525 | 71,000 |
| 2005/07/14 | 1,499 | 1,538 | 1,489 | 1,536 | 38,100 |
| 2005/07/13 | 1,460 | 1,490 | 1,456 | 1,490 | 16,600 |
| 2005/07/12 | 1,448 | 1,460 | 1,448 | 1,460 | 27,100 |
| 2005/07/11 | 1,408 | 1,449 | 1,408 | 1,449 | 12,400 |
| 2005/07/08 | 1,370 | 1,408 | 1,370 | 1,408 | 16,200 |
| 2005/07/07 | 1,353 | 1,389 | 1,353 | 1,365 | 43,500 |
| 2005/07/06 | 1,346 | 1,355 | 1,344 | 1,355 | 55,000 |
| 2005/07/05 | 1,345 | 1,351 | 1,340 | 1,345 | 55,200 |
| 2005/07/04 | 1,382 | 1,382 | 1,340 | 1,340 | 26,900 |
| 2005/07/01 | 1,382 | 1,382 | 1,381 | 1,382 | 21,100 |
| 2005/06/30 | 1,400 | 1,400 | 1,381 | 1,382 | 39,200 |
| 2005/06/29 | 1,400 | 1,430 | 1,380 | 1,381 | 120,500 |
| 2005/06/28 | 1,401 | 1,405 | 1,400 | 1,400 | 27,500 |
| 2005/06/27 | 1,400 | 1,409 | 1,400 | 1,400 | 34,800 |
| 2005/06/24 | 1,398 | 1,401 | 1,398 | 1,400 | 44,000 |
| 2005/06/23 | 1,391 | 1,401 | 1,390 | 1,398 | 99,400 |
| 2005/06/22 | 1,386 | 1,405 | 1,380 | 1,380 | 79,000 |
| 2005/06/21 | 1,400 | 1,400 | 1,372 | 1,380 | 6,300 |
| 2005/06/20 | 1,405 | 1,405 | 1,377 | 1,377 | 11,300 |
| 2005/06/17 | 1,407 | 1,407 | 1,403 | 1,405 | 9,100 |
| 2005/06/16 | 1,426 | 1,426 | 1,407 | 1,407 | 9,600 |
| 2005/06/15 | 1,424 | 1,438 | 1,417 | 1,427 | 54,500 |
| 2005/06/14 | 1,449 | 1,449 | 1,420 | 1,429 | 13,800 |
| 2005/06/13 | 1,422 | 1,460 | 1,380 | 1,447 | 14,900 |
| 2005/06/10 | 1,404 | 1,428 | 1,404 | 1,421 | 7,900 |
| 2005/06/09 | 1,379 | 1,385 | 1,370 | 1,380 | 8,200 |
| 2005/06/08 | 1,350 | 1,353 | 1,349 | 1,352 | 11,900 |
| 2005/06/07 | 1,301 | 1,342 | 1,301 | 1,330 | 12,300 |
| 2005/06/06 | 1,322 | 1,325 | 1,300 | 1,300 | 18,100 |
| 2005/06/03 | 1,312 | 1,326 | 1,312 | 1,320 | 22,500 |
| 2005/06/02 | 1,315 | 1,320 | 1,311 | 1,311 | 33,900 |
| 2005/06/01 | 1,348 | 1,350 | 1,310 | 1,311 | 10,800 |
| 2005/05/31 | 1,299 | 1,318 | 1,299 | 1,315 | 19,700 |
| 2005/05/30 | 1,310 | 1,319 | 1,303 | 1,307 | 15,600 |
| 2005/05/27 | 1,330 | 1,340 | 1,300 | 1,340 | 35,600 |
| 2005/05/26 | 1,350 | 1,350 | 1,330 | 1,331 | 26,900 |
| 2005/05/25 | 1,357 | 1,400 | 1,357 | 1,385 | 51,800 |
| 2005/05/24 | 1,369 | 1,369 | 1,302 | 1,319 | 43,800 |
| 2005/05/23 | 1,400 | 1,401 | 1,370 | 1,370 | 38,100 |
| 2005/05/20 | 1,470 | 1,470 | 1,400 | 1,400 | 31,500 |
| 2005/05/19 | 1,450 | 1,451 | 1,450 | 1,450 | 14,900 |
| 2005/05/18 | 1,462 | 1,462 | 1,440 | 1,450 | 9,400 |
| 2005/05/17 | 1,490 | 1,490 | 1,460 | 1,461 | 600 |
| 2005/05/16 | 1,501 | 1,501 | 1,501 | 1,501 | 2,500 |
| 2005/05/13 | 1,500 | 1,501 | 1,495 | 1,501 | 15,500 |
| 2005/05/12 | 1,482 | 1,500 | 1,482 | 1,500 | 3,800 |
| 2005/05/11 | 1,537 | 1,537 | 1,450 | 1,480 | 6,800 |
| 2005/05/10 | 1,552 | 1,552 | 1,530 | 1,537 | 3,000 |
| 2005/05/09 | 1,570 | 1,570 | 1,550 | 1,551 | 19,300 |
| 2005/05/06 | 1,570 | 1,571 | 1,569 | 1,570 | 9,900 |
| 2005/05/02 | 1,570 | 1,570 | 1,530 | 1,560 | 6,200 |
| 2005/04/28 | 1,535 | 1,600 | 1,520 | 1,549 | 23,800 |
| 2005/04/27 | 1,542 | 1,542 | 1,540 | 1,541 | 11,300 |
| 2005/04/26 | 1,545 | 1,546 | 1,541 | 1,542 | 10,300 |
| 2005/04/25 | 1,545 | 1,550 | 1,539 | 1,550 | 11,700 |
| 2005/04/22 | 1,581 | 1,582 | 1,580 | 1,580 | 900 |
| 2005/04/21 | 1,600 | 1,605 | 1,589 | 1,600 | 20,300 |
| 2005/04/20 | 1,599 | 1,599 | 1,590 | 1,595 | 15,100 |
| 2005/04/19 | 1,520 | 1,600 | 1,500 | 1,545 | 44,400 |
| 2005/04/18 | 1,431 | 1,562 | 1,431 | 1,535 | 12,800 |
| 2005/04/15 | 1,560 | 1,590 | 1,559 | 1,590 | 44,300 |
| 2005/04/14 | 1,532 | 1,541 | 1,531 | 1,533 | 1,500 |
| 2005/04/13 | 1,551 | 1,600 | 1,540 | 1,540 | 77,000 |
| 2005/04/12 | 1,550 | 1,594 | 1,521 | 1,551 | 27,400 |
| 2005/04/11 | 1,564 | 1,630 | 1,521 | 1,610 | 69,700 |
| 2005/04/08 | 1,575 | 1,610 | 1,560 | 1,564 | 39,900 |
| 2005/04/07 | 1,585 | 1,585 | 1,550 | 1,550 | 25,200 |
| 2005/04/06 | 1,585 | 1,600 | 1,572 | 1,585 | 46,800 |
| 2005/04/05 | 1,590 | 1,590 | 1,567 | 1,586 | 64,500 |
| 2005/04/04 | 1,530 | 1,660 | 1,530 | 1,581 | 55,800 |
| 2005/04/01 | 1,500 | 1,507 | 1,500 | 1,502 | 41,600 |
| 2005/03/31 | 1,486 | 1,505 | 1,448 | 1,480 | 14,600 |
| 2005/03/30 | 1,440 | 1,449 | 1,440 | 1,446 | 9,000 |
| 2005/03/29 | 1,436 | 1,440 | 1,436 | 1,440 | 24,600 |
| 2005/03/28 | 1,438 | 1,438 | 1,435 | 1,435 | 13,100 |
| 2005/03/25 | 1,434 | 1,438 | 1,430 | 1,430 | 33,300 |
| 2005/03/24 | 1,445 | 1,446 | 1,437 | 1,440 | 46,800 |
| 2005/03/23 | 1,450 | 1,456 | 1,440 | 1,442 | 43,700 |
| 2005/03/22 | 1,446 | 1,455 | 1,438 | 1,451 | 38,200 |
| 2005/03/18 | 1,510 | 1,510 | 1,444 | 1,444 | 19,100 |
| 2005/03/17 | 1,515 | 1,515 | 1,490 | 1,490 | 3,900 |
| 2005/03/16 | 1,501 | 1,504 | 1,497 | 1,500 | 146,100 |
| 2005/03/15 | 1,511 | 1,511 | 1,490 | 1,500 | 192,500 |
| 2005/03/14 | 1,486 | 1,520 | 1,486 | 1,515 | 19,700 |
| 2005/03/11 | 1,499 | 1,500 | 1,481 | 1,500 | 16,300 |
| 2005/03/10 | 1,499 | 1,499 | 1,497 | 1,499 | 1,500 |
| 2005/03/09 | 1,499 | 1,500 | 1,499 | 1,500 | 300 |
| 2005/03/08 | 1,500 | 1,526 | 1,497 | 1,509 | 13,400 |
| 2005/03/07 | 1,511 | 1,511 | 1,500 | 1,504 | 26,100 |
| 2005/03/04 | 1,500 | 1,520 | 1,500 | 1,520 | 600 |
| 2005/03/03 | 1,496 | 1,528 | 1,495 | 1,500 | 7,200 |
| 2005/03/02 | 1,495 | 1,503 | 1,475 | 1,503 | 78,800 |
| 2005/03/01 | 1,501 | 1,510 | 1,500 | 1,505 | 35,000 |
| 2005/02/28 | 1,499 | 1,502 | 1,472 | 1,501 | 78,400 |
| 2005/02/25 | 1,501 | 1,510 | 1,500 | 1,500 | 16,800 |
| 2005/02/24 | 1,500 | 1,510 | 1,500 | 1,500 | 27,500 |
| 2005/02/23 | 1,520 | 1,520 | 1,495 | 1,500 | 27,900 |
| 2005/02/22 | 1,522 | 1,539 | 1,521 | 1,529 | 14,600 |
| 2005/02/21 | 1,550 | 1,550 | 1,510 | 1,515 | 19,700 |
| 2005/02/18 | 1,510 | 1,526 | 1,491 | 1,495 | 26,000 |
| 2005/02/17 | 1,510 | 1,549 | 1,510 | 1,526 | 25,600 |
| 2005/02/16 | 1,500 | 1,516 | 1,500 | 1,510 | 25,900 |
| 2005/02/15 | 1,500 | 1,510 | 1,500 | 1,510 | 49,500 |
| 2005/02/14 | 1,525 | 1,528 | 1,490 | 1,500 | 59,800 |
| 2005/02/10 | 1,495 | 1,550 | 1,480 | 1,546 | 87,600 |
| 2005/02/09 | 1,441 | 1,480 | 1,435 | 1,475 | 18,900 |
| 2005/02/08 | 1,435 | 1,442 | 1,410 | 1,435 | 11,000 |
| 2005/02/07 | 1,416 | 1,416 | 1,400 | 1,400 | 65,000 |
| 2005/02/04 | 1,405 | 1,438 | 1,395 | 1,401 | 143,900 |
| 2005/02/03 | 1,400 | 1,424 | 1,398 | 1,399 | 16,100 |
| 2005/02/02 | 1,395 | 1,420 | 1,395 | 1,400 | 2,200 |
| 2005/02/01 | 1,440 | 1,440 | 1,391 | 1,393 | 3,900 |
| 2005/01/31 | 1,445 | 1,445 | 1,391 | 1,405 | 7,600 |
| 2005/01/28 | 1,386 | 1,410 | 1,371 | 1,375 | 7,000 |
| 2005/01/27 | 1,391 | 1,400 | 1,385 | 1,385 | 12,000 |
| 2005/01/26 | 1,405 | 1,410 | 1,391 | 1,391 | 6,500 |
| 2005/01/25 | 1,401 | 1,401 | 1,390 | 1,400 | 10,200 |
| 2005/01/24 | 1,430 | 1,430 | 1,373 | 1,390 | 18,000 |
| 2005/01/21 | 1,437 | 1,437 | 1,404 | 1,405 | 20,700 |
| 2005/01/20 | 1,430 | 1,430 | 1,405 | 1,408 | 7,000 |
| 2005/01/19 | 1,450 | 1,450 | 1,426 | 1,430 | 17,200 |
| 2005/01/18 | 1,430 | 1,438 | 1,401 | 1,421 | 33,600 |
| 2005/01/17 | 1,470 | 1,473 | 1,430 | 1,430 | 18,100 |
| 2005/01/14 | 1,430 | 1,470 | 1,430 | 1,470 | 12,000 |
| 2005/01/13 | 1,440 | 1,445 | 1,415 | 1,443 | 10,000 |
| 2005/01/12 | 1,423 | 1,440 | 1,410 | 1,434 | 29,300 |
| 2005/01/11 | 1,435 | 1,440 | 1,423 | 1,425 | 56,300 |
| 2005/01/07 | 1,345 | 1,360 | 1,340 | 1,355 | 37,500 |
| 2005/01/06 | 1,335 | 1,336 | 1,304 | 1,330 | 26,900 |
| 2005/01/05 | 1,340 | 1,349 | 1,330 | 1,330 | 3,100 |
| 2005/01/04 | 1,345 | 1,350 | 1,341 | 1,350 | 6,200 |