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 |
|---|---|---|---|---|---|
| 1984/12/28 | 401 | 401 | 388 | 401 | 24,944 |
| 1984/12/27 | 400 | 405 | 396 | 401 | 44,898 |
| 1984/12/26 | 386 | 401 | 381 | 400 | 33,923 |
| 1984/12/25 | 384 | 393 | 384 | 386 | 15,964 |
| 1984/12/24 | 386 | 393 | 382 | 384 | 16,962 |
| 1984/12/22 | 386 | 388 | 386 | 388 | 7,982 |
| 1984/12/21 | 376 | 394 | 371 | 371 | 31,928 |
| 1984/12/20 | 371 | 376 | 369 | 376 | 31,928 |
| 1984/12/19 | 362 | 376 | 362 | 376 | 70,840 |
| 1984/12/18 | 362 | 366 | 361 | 361 | 9,977 |
| 1984/12/17 | 373 | 376 | 366 | 376 | 15,964 |
| 1984/12/15 | 381 | 381 | 381 | 381 | 5,986 |
| 1984/12/14 | 390 | 390 | 381 | 381 | 4,989 |
| 1984/12/13 | 391 | 399 | 383 | 383 | 27,937 |
| 1984/12/12 | 364 | 385 | 364 | 385 | 10,975 |
| 1984/12/11 | 381 | 386 | 381 | 381 | 6,984 |
| 1984/12/10 | 367 | 381 | 363 | 381 | 11,973 |
| 1984/12/07 | 371 | 371 | 361 | 371 | 21,950 |
| 1984/12/06 | 371 | 381 | 369 | 374 | 19,955 |
| 1984/12/05 | 371 | 373 | 371 | 371 | 18,957 |
| 1984/12/04 | 395 | 401 | 368 | 368 | 21,950 |
| 1984/12/03 | 372 | 401 | 368 | 401 | 11,973 |
| 1984/12/01 | 391 | 391 | 380 | 381 | 13,968 |
| 1984/11/30 | 421 | 421 | 379 | 391 | 27,937 |
| 1984/11/29 | 471 | 481 | 411 | 431 | 231,476 |
| 1984/11/28 | 416 | 481 | 402 | 481 | 559,732 |
| 1984/11/27 | 361 | 401 | 361 | 401 | 61,860 |
| 1984/11/26 | 352 | 352 | 351 | 351 | 5,986 |
| 1984/11/24 | 354 | 354 | 351 | 351 | 4,989 |
| 1984/11/22 | 351 | 354 | 351 | 353 | 9,977 |
| 1984/11/21 | 351 | 351 | 351 | 351 | 4,989 |
| 1984/11/20 | 351 | 351 | 346 | 347 | 9,977 |
| 1984/11/19 | 361 | 361 | 346 | 346 | 7,982 |
| 1984/11/17 | 361 | 364 | 361 | 361 | 5,986 |
| 1984/11/16 | 352 | 361 | 352 | 361 | 20,953 |
| 1984/11/15 | 351 | 351 | 351 | 351 | 1,995 |
| 1984/11/13 | 333 | 333 | 331 | 331 | 2,993 |
| 1984/11/09 | 331 | 331 | 331 | 331 | 998 |
| 1984/11/08 | 350 | 350 | 341 | 341 | 1,995 |
| 1984/11/07 | 351 | 351 | 345 | 351 | 10,975 |
| 1984/11/06 | 351 | 351 | 351 | 351 | 19,955 |
| 1984/11/05 | 344 | 355 | 344 | 351 | 19,955 |
| 1984/11/02 | 326 | 326 | 321 | 321 | 19,955 |
| 1984/11/01 | 326 | 326 | 326 | 326 | 2,993 |
| 1984/10/31 | 326 | 326 | 326 | 326 | 1,995 |
| 1984/10/30 | 321 | 321 | 321 | 321 | 998 |
| 1984/10/29 | 326 | 331 | 326 | 326 | 8,980 |
| 1984/10/27 | 336 | 336 | 336 | 336 | 998 |
| 1984/10/26 | 336 | 338 | 336 | 336 | 2,993 |
| 1984/10/25 | 333 | 333 | 333 | 333 | 998 |
| 1984/10/24 | 333 | 333 | 333 | 333 | 998 |
| 1984/10/20 | 351 | 351 | 346 | 346 | 5,986 |
| 1984/10/19 | 342 | 351 | 342 | 351 | 11,973 |
| 1984/10/18 | 336 | 341 | 336 | 341 | 2,993 |
| 1984/10/17 | 331 | 331 | 331 | 331 | 2,993 |
| 1984/10/16 | 332 | 332 | 321 | 321 | 3,991 |
| 1984/10/15 | 331 | 332 | 331 | 332 | 1,995 |
| 1984/10/11 | 331 | 331 | 331 | 331 | 998 |
| 1984/10/09 | 331 | 331 | 331 | 331 | 2,993 |
| 1984/10/08 | 321 | 321 | 321 | 321 | 2,993 |
| 1984/10/06 | 319 | 319 | 319 | 319 | 998 |
| 1984/10/05 | 326 | 326 | 326 | 326 | 5,986 |
| 1984/10/04 | 326 | 326 | 326 | 326 | 998 |
| 1984/10/01 | 324 | 324 | 311 | 311 | 7,982 |
| 1984/09/28 | 321 | 321 | 321 | 321 | 2,993 |
| 1984/09/27 | 326 | 326 | 326 | 326 | 998 |
| 1984/09/26 | 326 | 326 | 326 | 326 | 1,995 |
| 1984/09/25 | 326 | 326 | 326 | 326 | 1,995 |
| 1984/09/20 | 331 | 337 | 331 | 337 | 2,993 |
| 1984/09/19 | 356 | 356 | 351 | 351 | 7,982 |
| 1984/09/18 | 356 | 356 | 351 | 351 | 16,962 |
| 1984/09/17 | 341 | 341 | 341 | 341 | 1,995 |
| 1984/09/14 | 336 | 336 | 332 | 332 | 1,995 |
| 1984/09/13 | 336 | 336 | 332 | 332 | 15,964 |
| 1984/09/11 | 334 | 334 | 334 | 334 | 998 |
| 1984/09/10 | 332 | 332 | 332 | 332 | 998 |
| 1984/09/06 | 341 | 341 | 332 | 332 | 7,982 |
| 1984/09/05 | 332 | 332 | 331 | 332 | 5,986 |
| 1984/09/01 | 341 | 341 | 341 | 341 | 998 |
| 1984/08/31 | 341 | 341 | 339 | 341 | 6,984 |
| 1984/08/30 | 350 | 350 | 350 | 350 | 1,995 |
| 1984/08/29 | 341 | 341 | 341 | 341 | 11,973 |
| 1984/08/27 | 338 | 338 | 338 | 338 | 9,977 |
| 1984/08/25 | 341 | 341 | 326 | 326 | 2,993 |
| 1984/08/24 | 313 | 313 | 312 | 312 | 16,962 |
| 1984/08/22 | 316 | 316 | 312 | 312 | 4,989 |
| 1984/08/21 | 317 | 317 | 317 | 317 | 998 |
| 1984/08/20 | 326 | 326 | 311 | 311 | 2,993 |
| 1984/08/17 | 326 | 326 | 326 | 326 | 4,989 |
| 1984/08/16 | 328 | 331 | 326 | 326 | 6,984 |
| 1984/08/14 | 351 | 351 | 351 | 351 | 1,995 |
| 1984/08/13 | 350 | 350 | 346 | 346 | 2,993 |
| 1984/08/10 | 317 | 317 | 317 | 317 | 998 |
| 1984/08/09 | 326 | 327 | 326 | 327 | 4,989 |
| 1984/08/06 | 351 | 351 | 351 | 351 | 2,993 |
| 1984/08/03 | 318 | 320 | 318 | 320 | 1,995 |
| 1984/08/01 | 304 | 306 | 301 | 301 | 26,939 |
| 1984/07/31 | 313 | 313 | 311 | 311 | 2,993 |
| 1984/07/30 | 324 | 324 | 316 | 316 | 3,991 |
| 1984/07/28 | 313 | 313 | 313 | 313 | 4,989 |
| 1984/07/27 | 326 | 326 | 311 | 311 | 7,982 |
| 1984/07/24 | 331 | 331 | 321 | 321 | 2,993 |
| 1984/07/23 | 331 | 331 | 331 | 331 | 998 |
| 1984/07/21 | 339 | 339 | 339 | 339 | 998 |
| 1984/07/20 | 341 | 341 | 341 | 341 | 998 |
| 1984/07/19 | 346 | 346 | 341 | 341 | 5,986 |
| 1984/07/18 | 351 | 351 | 351 | 351 | 4,989 |
| 1984/07/16 | 346 | 346 | 346 | 346 | 1,995 |
| 1984/07/13 | 351 | 351 | 351 | 351 | 2,993 |
| 1984/07/12 | 351 | 351 | 351 | 351 | 9,977 |
| 1984/07/11 | 351 | 351 | 351 | 351 | 15,964 |
| 1984/07/10 | 358 | 361 | 356 | 356 | 22,948 |
| 1984/07/07 | 374 | 374 | 361 | 361 | 11,973 |
| 1984/07/06 | 366 | 376 | 366 | 376 | 7,982 |
| 1984/07/05 | 356 | 361 | 351 | 359 | 52,880 |
| 1984/07/04 | 351 | 351 | 349 | 351 | 46,894 |
| 1984/07/03 | 351 | 351 | 351 | 351 | 1,995 |
| 1984/07/02 | 351 | 351 | 351 | 351 | 6,984 |
| 1984/06/28 | 346 | 351 | 346 | 351 | 11,973 |
| 1984/06/26 | 346 | 346 | 341 | 341 | 9,977 |
| 1984/06/25 | 351 | 351 | 346 | 346 | 1,995 |
| 1984/06/23 | 357 | 361 | 357 | 361 | 1,995 |
| 1984/06/22 | 360 | 360 | 357 | 357 | 3,991 |
| 1984/06/20 | 357 | 357 | 357 | 357 | 998 |
| 1984/06/19 | 352 | 352 | 346 | 351 | 10,975 |
| 1984/06/18 | 356 | 356 | 351 | 351 | 3,991 |
| 1984/06/16 | 351 | 351 | 351 | 351 | 2,993 |
| 1984/06/15 | 367 | 371 | 351 | 371 | 30,930 |
| 1984/06/14 | 386 | 391 | 383 | 391 | 39,910 |
| 1984/06/13 | 380 | 387 | 371 | 386 | 38,912 |
| 1984/06/12 | 369 | 396 | 366 | 385 | 112,745 |
| 1984/06/11 | 348 | 373 | 348 | 373 | 13,968 |
| 1984/06/08 | 358 | 358 | 356 | 356 | 4,989 |
| 1984/06/07 | 356 | 361 | 348 | 348 | 7,982 |
| 1984/06/06 | 346 | 355 | 346 | 347 | 144,672 |
| 1984/06/05 | 349 | 351 | 341 | 346 | 39,910 |
| 1984/06/04 | 351 | 351 | 351 | 351 | 998 |
| 1984/06/01 | 341 | 351 | 336 | 351 | 21,950 |
| 1984/05/31 | 342 | 342 | 342 | 342 | 998 |
| 1984/05/29 | 349 | 349 | 349 | 349 | 1,995 |
| 1984/05/28 | 342 | 342 | 342 | 342 | 998 |
| 1984/05/26 | 351 | 359 | 351 | 359 | 5,986 |
| 1984/05/25 | 341 | 341 | 336 | 339 | 12,971 |
| 1984/05/24 | 332 | 351 | 332 | 351 | 14,966 |
| 1984/05/23 | 321 | 321 | 316 | 321 | 13,968 |
| 1984/05/22 | 321 | 321 | 316 | 316 | 2,993 |
| 1984/05/21 | 322 | 324 | 322 | 322 | 10,975 |
| 1984/05/19 | 335 | 335 | 335 | 335 | 998 |
| 1984/05/18 | 326 | 331 | 326 | 331 | 8,980 |
| 1984/05/17 | 349 | 349 | 336 | 336 | 5,986 |
| 1984/05/16 | 349 | 349 | 349 | 349 | 5,986 |
| 1984/05/15 | 349 | 350 | 349 | 349 | 8,980 |
| 1984/05/14 | 351 | 361 | 349 | 351 | 17,959 |
| 1984/05/11 | 349 | 351 | 349 | 351 | 12,971 |
| 1984/05/10 | 336 | 351 | 336 | 350 | 15,964 |
| 1984/05/09 | 356 | 356 | 351 | 351 | 7,982 |
| 1984/05/08 | 361 | 361 | 359 | 359 | 9,977 |
| 1984/05/07 | 370 | 370 | 361 | 361 | 3,991 |
| 1984/05/04 | 361 | 361 | 361 | 361 | 1,995 |
| 1984/05/02 | 356 | 356 | 356 | 356 | 4,989 |
| 1984/05/01 | 371 | 371 | 370 | 370 | 1,995 |
| 1984/04/28 | 366 | 366 | 366 | 366 | 998 |
| 1984/04/27 | 376 | 376 | 371 | 371 | 6,984 |
| 1984/04/26 | 376 | 376 | 353 | 353 | 19,955 |
| 1984/04/25 | 406 | 406 | 381 | 381 | 23,946 |
| 1984/04/24 | 411 | 411 | 403 | 406 | 129,706 |
| 1984/04/23 | 373 | 415 | 373 | 406 | 115,738 |
| 1984/04/21 | 358 | 381 | 355 | 379 | 19,955 |
| 1984/04/20 | 341 | 359 | 336 | 359 | 22,948 |
| 1984/04/19 | 364 | 364 | 341 | 341 | 11,973 |
| 1984/04/18 | 381 | 381 | 376 | 376 | 24,944 |
| 1984/04/17 | 384 | 384 | 381 | 381 | 13,968 |
| 1984/04/16 | 381 | 391 | 380 | 386 | 43,901 |
| 1984/04/13 | 376 | 381 | 376 | 381 | 20,953 |
| 1984/04/12 | 391 | 391 | 376 | 376 | 43,901 |
| 1984/04/11 | 382 | 391 | 381 | 391 | 31,928 |
| 1984/04/10 | 386 | 390 | 381 | 382 | 38,912 |
| 1984/04/09 | 381 | 391 | 381 | 391 | 15,964 |
| 1984/04/07 | 402 | 403 | 393 | 401 | 38,912 |
| 1984/04/06 | 411 | 420 | 411 | 411 | 62,858 |
| 1984/04/05 | 411 | 425 | 401 | 416 | 187,575 |
| 1984/04/04 | 380 | 400 | 376 | 400 | 32,925 |
| 1984/04/03 | 401 | 401 | 393 | 396 | 44,898 |
| 1984/04/02 | 419 | 431 | 412 | 421 | 221,498 |
| 1984/03/31 | 366 | 404 | 362 | 404 | 121,724 |
| 1984/03/30 | 381 | 381 | 366 | 376 | 126,713 |
| 1984/03/29 | 336 | 351 | 331 | 351 | 39,910 |
| 1984/03/28 | 337 | 337 | 326 | 336 | 25,941 |
| 1984/03/27 | 336 | 341 | 332 | 336 | 21,950 |
| 1984/03/26 | 338 | 341 | 329 | 336 | 38,912 |
| 1984/03/24 | 354 | 357 | 336 | 336 | 16,962 |
| 1984/03/23 | 377 | 377 | 341 | 341 | 88,799 |
| 1984/03/22 | 351 | 393 | 341 | 381 | 317,282 |
| 1984/03/21 | 341 | 341 | 317 | 322 | 47,892 |
| 1984/03/19 | 331 | 351 | 321 | 350 | 162,632 |
| 1984/03/17 | 296 | 326 | 296 | 326 | 51,883 |
| 1984/03/16 | 278 | 288 | 278 | 281 | 11,973 |
| 1984/03/15 | 274 | 274 | 272 | 272 | 4,989 |
| 1984/03/14 | 266 | 271 | 266 | 271 | 3,991 |
| 1984/03/13 | 271 | 271 | 263 | 271 | 3,991 |
| 1984/03/12 | 256 | 271 | 256 | 271 | 5,986 |
| 1984/03/09 | 256 | 256 | 256 | 256 | 7,982 |
| 1984/03/08 | 256 | 256 | 256 | 256 | 998 |
| 1984/03/07 | 271 | 271 | 256 | 256 | 6,984 |
| 1984/03/06 | 271 | 271 | 270 | 271 | 7,982 |
| 1984/03/05 | 271 | 271 | 271 | 271 | 1,995 |
| 1984/03/03 | 271 | 271 | 271 | 271 | 3,991 |
| 1984/03/02 | 273 | 273 | 273 | 273 | 11,973 |
| 1984/03/01 | 273 | 273 | 273 | 273 | 1,995 |
| 1984/02/29 | 273 | 273 | 273 | 273 | 4,989 |
| 1984/02/28 | 271 | 272 | 271 | 272 | 6,984 |
| 1984/02/27 | 264 | 264 | 264 | 264 | 998 |
| 1984/02/25 | 256 | 261 | 256 | 261 | 4,989 |
| 1984/02/24 | 256 | 256 | 256 | 256 | 998 |
| 1984/02/23 | 264 | 264 | 264 | 264 | 2,993 |
| 1984/02/22 | 266 | 266 | 248 | 248 | 6,984 |
| 1984/02/21 | 262 | 264 | 261 | 264 | 2,993 |
| 1984/02/20 | 266 | 266 | 261 | 261 | 1,995 |
| 1984/02/18 | 270 | 270 | 270 | 270 | 6,984 |
| 1984/02/17 | 270 | 270 | 266 | 270 | 12,971 |
| 1984/02/16 | 271 | 271 | 270 | 270 | 4,989 |
| 1984/02/15 | 271 | 271 | 271 | 271 | 998 |
| 1984/02/14 | 270 | 270 | 270 | 270 | 5,986 |
| 1984/02/13 | 279 | 279 | 279 | 279 | 998 |
| 1984/02/10 | 278 | 278 | 276 | 276 | 8,980 |
| 1984/02/09 | 281 | 281 | 281 | 281 | 4,989 |
| 1984/02/08 | 280 | 281 | 280 | 281 | 14,966 |
| 1984/02/07 | 286 | 286 | 286 | 286 | 15,964 |
| 1984/02/06 | 284 | 286 | 284 | 286 | 10,975 |
| 1984/02/04 | 282 | 286 | 281 | 281 | 8,980 |
| 1984/02/03 | 279 | 281 | 278 | 281 | 13,968 |
| 1984/02/02 | 271 | 281 | 271 | 281 | 2,993 |
| 1984/02/01 | 283 | 283 | 269 | 276 | 15,964 |
| 1984/01/31 | 285 | 285 | 283 | 283 | 8,980 |
| 1984/01/30 | 289 | 289 | 286 | 286 | 12,971 |
| 1984/01/28 | 285 | 286 | 284 | 286 | 6,984 |
| 1984/01/27 | 281 | 283 | 278 | 283 | 12,971 |
| 1984/01/26 | 271 | 280 | 271 | 280 | 7,982 |
| 1984/01/25 | 266 | 266 | 265 | 265 | 8,980 |
| 1984/01/24 | 259 | 264 | 259 | 264 | 1,995 |
| 1984/01/23 | 262 | 262 | 256 | 256 | 10,975 |
| 1984/01/21 | 266 | 266 | 266 | 266 | 998 |
| 1984/01/20 | 266 | 266 | 256 | 256 | 8,980 |
| 1984/01/19 | 266 | 266 | 266 | 266 | 1,995 |
| 1984/01/17 | 266 | 267 | 266 | 267 | 1,995 |
| 1984/01/13 | 267 | 267 | 262 | 262 | 4,989 |
| 1984/01/11 | 268 | 268 | 268 | 268 | 2,993 |
| 1984/01/10 | 268 | 269 | 266 | 268 | 6,984 |
| 1984/01/09 | 265 | 270 | 261 | 270 | 10,975 |
| 1984/01/07 | 266 | 266 | 266 | 266 | 4,989 |
| 1984/01/06 | 254 | 266 | 251 | 261 | 16,962 |
| 1984/01/05 | 251 | 251 | 251 | 251 | 5,986 |
| 1984/01/04 | 250 | 250 | 250 | 250 | 998 |