ヒラノテクシード(6245)の株価時系列情報
ヒラノテクシード(6245)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 |
---|---|---|---|---|---|
1983/12/28 | 246 | 246 | 246 | 246 | 2,993 |
1983/12/27 | 246 | 246 | 242 | 242 | 20,953 |
1983/12/26 | 242 | 242 | 242 | 242 | 1,995 |
1983/12/24 | 245 | 246 | 241 | 241 | 11,973 |
1983/12/23 | 244 | 246 | 244 | 245 | 4,989 |
1983/12/22 | 241 | 241 | 241 | 241 | 3,991 |
1983/12/21 | 242 | 242 | 241 | 241 | 5,986 |
1983/12/20 | 239 | 239 | 239 | 239 | 1,995 |
1983/12/19 | 246 | 246 | 246 | 246 | 3,991 |
1983/12/17 | 251 | 251 | 251 | 251 | 5,986 |
1983/12/16 | 250 | 251 | 250 | 251 | 2,993 |
1983/12/15 | 251 | 251 | 251 | 251 | 1,995 |
1983/12/14 | 251 | 256 | 251 | 251 | 9,977 |
1983/12/13 | 248 | 251 | 248 | 251 | 2,993 |
1983/12/12 | 246 | 246 | 246 | 246 | 1,995 |
1983/12/08 | 241 | 241 | 241 | 241 | 9,977 |
1983/12/07 | 246 | 246 | 241 | 241 | 4,989 |
1983/12/06 | 246 | 250 | 246 | 246 | 6,984 |
1983/12/05 | 241 | 241 | 241 | 241 | 4,989 |
1983/12/03 | 238 | 238 | 238 | 238 | 998 |
1983/12/02 | 238 | 238 | 238 | 238 | 1,995 |
1983/12/01 | 233 | 238 | 233 | 233 | 11,973 |
1983/11/30 | 238 | 238 | 238 | 238 | 2,993 |
1983/11/29 | 238 | 238 | 238 | 238 | 2,993 |
1983/11/28 | 241 | 241 | 238 | 238 | 6,984 |
1983/11/26 | 238 | 238 | 238 | 238 | 998 |
1983/11/25 | 238 | 238 | 238 | 238 | 1,995 |
1983/11/24 | 241 | 241 | 241 | 241 | 4,989 |
1983/11/22 | 241 | 242 | 238 | 238 | 11,973 |
1983/11/21 | 241 | 241 | 241 | 241 | 1,995 |
1983/11/17 | 238 | 241 | 238 | 241 | 3,991 |
1983/11/16 | 242 | 242 | 236 | 238 | 3,991 |
1983/11/11 | 233 | 234 | 233 | 234 | 6,984 |
1983/11/08 | 243 | 243 | 243 | 243 | 998 |
1983/11/05 | 243 | 243 | 243 | 243 | 998 |
1983/11/02 | 235 | 235 | 233 | 233 | 6,984 |
1983/10/31 | 233 | 233 | 233 | 233 | 998 |
1983/10/28 | 232 | 232 | 231 | 231 | 11,973 |
1983/10/27 | 234 | 234 | 234 | 234 | 8,980 |
1983/10/26 | 234 | 234 | 234 | 234 | 3,991 |
1983/10/24 | 233 | 233 | 232 | 232 | 9,977 |
1983/10/22 | 232 | 232 | 232 | 232 | 998 |
1983/10/20 | 237 | 237 | 231 | 231 | 3,991 |
1983/10/19 | 231 | 231 | 226 | 231 | 5,986 |
1983/10/18 | 231 | 231 | 231 | 231 | 998 |
1983/10/17 | 236 | 236 | 222 | 222 | 3,991 |
1983/10/15 | 233 | 233 | 233 | 233 | 2,993 |
1983/10/14 | 241 | 241 | 239 | 239 | 5,986 |
1983/10/11 | 239 | 239 | 239 | 239 | 2,993 |
1983/10/07 | 251 | 251 | 251 | 251 | 4,989 |
1983/10/06 | 251 | 251 | 251 | 251 | 2,993 |
1983/10/05 | 251 | 251 | 251 | 251 | 27,937 |
1983/10/04 | 251 | 251 | 251 | 251 | 1,995 |
1983/10/03 | 253 | 253 | 251 | 251 | 1,995 |
1983/09/30 | 251 | 251 | 251 | 251 | 2,993 |
1983/09/28 | 251 | 251 | 251 | 251 | 1,995 |
1983/09/27 | 241 | 251 | 241 | 251 | 9,977 |
1983/09/26 | 251 | 251 | 251 | 251 | 6,984 |
1983/09/24 | 252 | 252 | 251 | 251 | 9,977 |
1983/09/22 | 246 | 251 | 241 | 251 | 33,923 |
1983/09/21 | 236 | 251 | 236 | 251 | 13,968 |
1983/09/20 | 231 | 236 | 231 | 236 | 4,989 |
1983/09/19 | 244 | 244 | 229 | 229 | 11,973 |
1983/09/17 | 246 | 246 | 246 | 246 | 3,991 |
1983/09/16 | 248 | 248 | 248 | 248 | 1,995 |
1983/09/14 | 249 | 249 | 248 | 248 | 4,989 |
1983/09/13 | 248 | 251 | 248 | 251 | 3,991 |
1983/09/09 | 248 | 248 | 248 | 248 | 998 |
1983/09/08 | 244 | 244 | 244 | 244 | 7,982 |
1983/09/07 | 249 | 249 | 249 | 249 | 1,995 |
1983/09/06 | 249 | 249 | 248 | 248 | 2,993 |
1983/09/05 | 248 | 248 | 248 | 248 | 2,993 |
1983/09/03 | 248 | 248 | 248 | 248 | 1,995 |
1983/09/01 | 247 | 247 | 244 | 244 | 4,989 |
1983/08/31 | 242 | 242 | 242 | 242 | 998 |
1983/08/29 | 250 | 250 | 241 | 243 | 14,966 |
1983/08/26 | 251 | 251 | 251 | 251 | 1,995 |
1983/08/25 | 257 | 257 | 251 | 251 | 4,989 |
1983/08/24 | 258 | 258 | 254 | 258 | 8,980 |
1983/08/23 | 258 | 258 | 257 | 258 | 4,989 |
1983/08/22 | 261 | 261 | 257 | 257 | 3,991 |
1983/08/20 | 261 | 261 | 261 | 261 | 998 |
1983/08/19 | 257 | 257 | 257 | 257 | 1,995 |
1983/08/18 | 256 | 256 | 251 | 251 | 1,995 |
1983/08/16 | 244 | 260 | 244 | 260 | 13,968 |
1983/08/15 | 261 | 261 | 260 | 260 | 9,977 |
1983/08/12 | 267 | 267 | 260 | 261 | 6,984 |
1983/08/10 | 251 | 251 | 246 | 246 | 2,993 |
1983/08/09 | 262 | 262 | 251 | 251 | 8,980 |
1983/08/08 | 261 | 261 | 261 | 261 | 1,995 |
1983/08/06 | 261 | 261 | 261 | 261 | 1,995 |
1983/08/05 | 261 | 261 | 261 | 261 | 8,980 |
1983/08/04 | 263 | 263 | 262 | 262 | 4,989 |
1983/08/03 | 267 | 267 | 263 | 263 | 3,991 |
1983/08/02 | 265 | 267 | 265 | 267 | 1,995 |
1983/08/01 | 277 | 277 | 261 | 261 | 10,975 |
1983/07/30 | 268 | 271 | 268 | 271 | 1,995 |
1983/07/29 | 269 | 269 | 267 | 268 | 9,977 |
1983/07/28 | 271 | 271 | 266 | 267 | 3,991 |
1983/07/27 | 273 | 273 | 266 | 268 | 8,980 |
1983/07/26 | 276 | 281 | 276 | 276 | 8,980 |
1983/07/25 | 276 | 281 | 276 | 281 | 7,982 |
1983/07/23 | 271 | 276 | 269 | 276 | 3,991 |
1983/07/22 | 284 | 286 | 276 | 276 | 40,907 |
1983/07/21 | 291 | 299 | 284 | 284 | 32,925 |
1983/07/20 | 289 | 289 | 284 | 284 | 18,957 |
1983/07/19 | 291 | 291 | 286 | 286 | 14,966 |
1983/07/18 | 292 | 295 | 284 | 284 | 20,953 |
1983/07/15 | 293 | 295 | 281 | 284 | 48,889 |
1983/07/14 | 298 | 298 | 287 | 293 | 18,957 |
1983/07/13 | 287 | 287 | 279 | 284 | 39,910 |
1983/07/12 | 296 | 299 | 277 | 288 | 67,846 |
1983/07/11 | 313 | 316 | 288 | 301 | 64,853 |
1983/07/09 | 327 | 327 | 310 | 316 | 119,729 |
1983/07/08 | 290 | 326 | 287 | 321 | 393,110 |
1983/07/07 | 248 | 291 | 248 | 291 | 162,632 |
1983/07/06 | 246 | 246 | 245 | 245 | 12,971 |
1983/07/05 | 240 | 246 | 240 | 246 | 16,962 |
1983/07/04 | 236 | 236 | 236 | 236 | 5,986 |
1983/07/02 | 231 | 231 | 231 | 231 | 2,993 |
1983/07/01 | 231 | 231 | 231 | 231 | 2,993 |
1983/06/30 | 227 | 227 | 227 | 227 | 998 |
1983/06/29 | 227 | 227 | 226 | 226 | 2,993 |
1983/06/28 | 231 | 231 | 226 | 226 | 1,995 |
1983/06/27 | 229 | 231 | 229 | 231 | 1,995 |
1983/06/24 | 236 | 236 | 222 | 222 | 11,973 |
1983/06/23 | 236 | 236 | 236 | 236 | 3,991 |
1983/06/22 | 236 | 236 | 236 | 236 | 14,966 |
1983/06/21 | 251 | 251 | 236 | 242 | 23,946 |
1983/06/20 | 221 | 231 | 221 | 231 | 24,944 |
1983/06/17 | 210 | 218 | 210 | 218 | 5,986 |
1983/06/16 | 202 | 210 | 202 | 210 | 6,984 |
1983/06/15 | 202 | 202 | 202 | 202 | 2,993 |
1983/06/14 | 205 | 205 | 205 | 205 | 998 |
1983/06/13 | 200 | 206 | 200 | 203 | 6,984 |
1983/06/11 | 206 | 206 | 200 | 200 | 2,993 |
1983/06/08 | 221 | 221 | 216 | 218 | 2,993 |
1983/06/07 | 221 | 221 | 221 | 221 | 5,986 |
1983/06/06 | 222 | 224 | 222 | 224 | 5,986 |
1983/06/04 | 226 | 226 | 226 | 226 | 5,986 |
1983/06/03 | 224 | 226 | 224 | 224 | 15,964 |
1983/06/02 | 227 | 227 | 227 | 227 | 4,989 |
1983/05/31 | 195 | 195 | 195 | 195 | 6,984 |
1983/05/30 | 201 | 201 | 195 | 195 | 8,980 |
1983/05/28 | 199 | 199 | 199 | 199 | 6,984 |
1983/05/27 | 200 | 200 | 200 | 200 | 5,986 |
1983/05/26 | 200 | 200 | 200 | 200 | 2,993 |
1983/05/24 | 196 | 196 | 196 | 196 | 4,989 |
1983/05/23 | 195 | 195 | 195 | 195 | 1,995 |
1983/05/20 | 208 | 208 | 208 | 208 | 4,989 |
1983/05/19 | 210 | 210 | 210 | 210 | 998 |
1983/05/18 | 200 | 200 | 200 | 200 | 4,989 |
1983/05/17 | 215 | 215 | 215 | 215 | 2,993 |
1983/05/16 | 215 | 215 | 215 | 215 | 2,993 |
1983/05/13 | 215 | 215 | 215 | 215 | 998 |
1983/05/12 | 224 | 224 | 224 | 224 | 2,993 |
1983/05/11 | 224 | 224 | 224 | 224 | 998 |
1983/05/10 | 224 | 224 | 224 | 224 | 1,995 |
1983/05/09 | 221 | 226 | 221 | 226 | 4,989 |
1983/05/07 | 215 | 221 | 215 | 221 | 2,993 |
1983/05/06 | 214 | 215 | 214 | 215 | 13,968 |
1983/05/04 | 210 | 215 | 208 | 215 | 11,973 |
1983/05/02 | 210 | 210 | 205 | 206 | 4,989 |
1983/04/27 | 205 | 205 | 205 | 205 | 8,980 |
1983/04/26 | 210 | 212 | 205 | 205 | 10,975 |
1983/04/25 | 210 | 210 | 210 | 210 | 4,989 |
1983/04/23 | 210 | 210 | 210 | 210 | 998 |
1983/04/22 | 210 | 210 | 204 | 210 | 10,975 |
1983/04/21 | 206 | 210 | 206 | 210 | 3,991 |
1983/04/20 | 196 | 196 | 196 | 196 | 3,991 |
1983/04/19 | 196 | 196 | 196 | 196 | 2,993 |
1983/04/18 | 195 | 195 | 195 | 195 | 2,993 |
1983/04/15 | 195 | 195 | 195 | 195 | 2,993 |
1983/04/14 | 195 | 195 | 195 | 195 | 998 |
1983/04/13 | 195 | 195 | 195 | 195 | 998 |
1983/04/01 | 213 | 213 | 190 | 190 | 12,971 |
1983/03/31 | 204 | 204 | 204 | 204 | 1,995 |
1983/03/25 | 190 | 190 | 190 | 190 | 998 |
1983/03/23 | 187 | 187 | 187 | 187 | 998 |
1983/03/22 | 187 | 187 | 187 | 187 | 4,989 |
1983/03/18 | 186 | 186 | 186 | 186 | 1,995 |
1983/03/17 | 185 | 185 | 185 | 185 | 998 |
1983/03/16 | 194 | 194 | 194 | 194 | 2,993 |
1983/03/15 | 194 | 194 | 194 | 194 | 998 |
1983/03/14 | 194 | 194 | 194 | 194 | 1,995 |
1983/03/12 | 194 | 194 | 194 | 194 | 1,995 |
1983/03/10 | 194 | 194 | 194 | 194 | 2,993 |
1983/03/08 | 184 | 185 | 184 | 185 | 3,991 |
1983/03/05 | 184 | 184 | 183 | 183 | 1,995 |
1983/03/03 | 184 | 184 | 184 | 184 | 998 |
1983/03/01 | 184 | 184 | 184 | 184 | 998 |
1983/02/28 | 185 | 185 | 185 | 185 | 998 |
1983/02/22 | 190 | 190 | 190 | 190 | 998 |
1983/02/18 | 190 | 190 | 190 | 190 | 998 |
1983/02/17 | 200 | 200 | 195 | 195 | 3,991 |
1983/02/16 | 199 | 199 | 199 | 199 | 998 |
1983/02/12 | 195 | 195 | 195 | 195 | 1,995 |
1983/02/10 | 195 | 195 | 195 | 195 | 998 |
1983/02/08 | 193 | 193 | 193 | 193 | 1,995 |
1983/02/04 | 183 | 183 | 183 | 183 | 1,995 |
1983/02/03 | 182 | 182 | 181 | 181 | 1,995 |
1983/02/02 | 181 | 181 | 181 | 181 | 1,995 |
1983/01/31 | 180 | 183 | 180 | 183 | 7,982 |
1983/01/29 | 181 | 181 | 181 | 181 | 998 |
1983/01/27 | 181 | 181 | 181 | 181 | 998 |
1983/01/26 | 180 | 180 | 180 | 180 | 4,989 |
1983/01/24 | 190 | 190 | 190 | 190 | 3,991 |
1983/01/22 | 190 | 190 | 190 | 190 | 1,995 |
1983/01/21 | 190 | 190 | 190 | 190 | 998 |
1983/01/19 | 189 | 189 | 189 | 189 | 3,991 |
1983/01/18 | 190 | 190 | 189 | 189 | 3,991 |
1983/01/17 | 190 | 190 | 190 | 190 | 1,995 |
1983/01/14 | 189 | 189 | 189 | 189 | 5,986 |
1983/01/13 | 190 | 190 | 189 | 189 | 3,991 |
1983/01/11 | 189 | 189 | 189 | 189 | 998 |
1983/01/06 | 189 | 189 | 189 | 189 | 1,995 |