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 |
---|---|---|---|---|---|
1985/12/28 | 485 | 496 | 485 | 496 | 9,977 |
1985/12/27 | 486 | 486 | 485 | 485 | 4,989 |
1985/12/26 | 484 | 491 | 484 | 491 | 3,991 |
1985/12/25 | 481 | 481 | 479 | 479 | 6,984 |
1985/12/24 | 491 | 491 | 481 | 481 | 1,995 |
1985/12/23 | 468 | 486 | 467 | 486 | 11,973 |
1985/12/21 | 486 | 486 | 481 | 481 | 8,980 |
1985/12/20 | 499 | 499 | 499 | 499 | 9,977 |
1985/12/19 | 492 | 507 | 483 | 483 | 13,968 |
1985/12/18 | 501 | 506 | 494 | 494 | 11,973 |
1985/12/17 | 501 | 507 | 501 | 506 | 46,894 |
1985/12/16 | 494 | 511 | 494 | 507 | 39,910 |
1985/12/13 | 501 | 501 | 492 | 492 | 68,844 |
1985/12/12 | 506 | 511 | 501 | 511 | 47,892 |
1985/12/11 | 545 | 545 | 522 | 522 | 63,855 |
1985/12/10 | 546 | 546 | 538 | 541 | 40,907 |
1985/12/09 | 551 | 556 | 538 | 541 | 37,914 |
1985/12/07 | 590 | 590 | 561 | 561 | 48,889 |
1985/12/06 | 558 | 596 | 554 | 591 | 378,144 |
1985/12/05 | 541 | 571 | 526 | 554 | 415,060 |
1985/12/04 | 474 | 561 | 474 | 561 | 728,351 |
1985/12/03 | 468 | 486 | 468 | 481 | 75,828 |
1985/12/02 | 466 | 470 | 466 | 470 | 12,971 |
1985/11/30 | 479 | 479 | 462 | 471 | 42,903 |
1985/11/29 | 476 | 495 | 467 | 469 | 123,720 |
1985/11/28 | 434 | 469 | 434 | 467 | 66,849 |
1985/11/27 | 436 | 436 | 421 | 433 | 78,822 |
1985/11/26 | 432 | 451 | 428 | 428 | 48,889 |
1985/11/25 | 451 | 451 | 433 | 433 | 29,932 |
1985/11/22 | 457 | 457 | 441 | 442 | 54,876 |
1985/11/21 | 471 | 471 | 449 | 462 | 126,713 |
1985/11/20 | 510 | 510 | 461 | 461 | 116,736 |
1985/11/19 | 501 | 516 | 491 | 511 | 465,945 |
1985/11/18 | 461 | 499 | 461 | 479 | 422,044 |
1985/11/16 | 451 | 479 | 446 | 453 | 200,546 |
1985/11/15 | 411 | 451 | 411 | 446 | 91,792 |
1985/11/14 | 411 | 411 | 410 | 411 | 11,973 |
1985/11/13 | 416 | 416 | 411 | 411 | 8,980 |
1985/11/12 | 411 | 416 | 411 | 416 | 10,975 |
1985/11/11 | 391 | 406 | 391 | 402 | 10,975 |
1985/11/08 | 411 | 411 | 409 | 411 | 5,986 |
1985/11/07 | 411 | 411 | 402 | 402 | 4,989 |
1985/11/05 | 402 | 411 | 402 | 411 | 15,964 |
1985/11/02 | 401 | 402 | 401 | 402 | 3,991 |
1985/11/01 | 400 | 401 | 400 | 401 | 7,982 |
1985/10/31 | 426 | 428 | 422 | 422 | 12,971 |
1985/10/30 | 396 | 430 | 396 | 428 | 75,828 |
1985/10/29 | 431 | 431 | 421 | 421 | 23,946 |
1985/10/28 | 402 | 431 | 401 | 430 | 42,903 |
1985/10/26 | 400 | 402 | 396 | 400 | 41,905 |
1985/10/25 | 391 | 411 | 391 | 411 | 34,921 |
1985/10/24 | 378 | 391 | 378 | 387 | 10,975 |
1985/10/23 | 371 | 381 | 371 | 381 | 17,959 |
1985/10/21 | 373 | 376 | 370 | 371 | 7,982 |
1985/10/19 | 365 | 376 | 365 | 376 | 8,980 |
1985/10/18 | 365 | 373 | 364 | 364 | 7,982 |
1985/10/16 | 364 | 364 | 364 | 364 | 1,995 |
1985/10/15 | 334 | 341 | 334 | 338 | 17,959 |
1985/10/14 | 341 | 341 | 341 | 341 | 6,984 |
1985/10/11 | 341 | 341 | 341 | 341 | 1,995 |
1985/10/09 | 336 | 336 | 334 | 334 | 1,995 |
1985/10/08 | 346 | 346 | 331 | 331 | 10,975 |
1985/10/07 | 341 | 341 | 341 | 341 | 998 |
1985/10/05 | 341 | 341 | 341 | 341 | 998 |
1985/10/04 | 341 | 341 | 341 | 341 | 2,993 |
1985/10/03 | 341 | 341 | 341 | 341 | 6,984 |
1985/10/02 | 341 | 341 | 341 | 341 | 5,986 |
1985/10/01 | 341 | 341 | 341 | 341 | 2,993 |
1985/09/30 | 341 | 341 | 341 | 341 | 998 |
1985/09/28 | 341 | 341 | 341 | 341 | 998 |
1985/09/27 | 341 | 341 | 341 | 341 | 1,995 |
1985/09/20 | 358 | 358 | 355 | 355 | 1,995 |
1985/09/19 | 365 | 373 | 365 | 373 | 5,986 |
1985/09/18 | 348 | 351 | 348 | 351 | 3,991 |
1985/09/17 | 341 | 341 | 341 | 341 | 4,989 |
1985/09/13 | 341 | 341 | 331 | 331 | 4,989 |
1985/09/10 | 326 | 326 | 326 | 326 | 1,995 |
1985/09/07 | 326 | 326 | 325 | 325 | 1,995 |
1985/09/05 | 331 | 331 | 326 | 326 | 5,986 |
1985/09/04 | 326 | 326 | 326 | 326 | 998 |
1985/09/02 | 326 | 327 | 321 | 321 | 5,986 |
1985/08/28 | 331 | 331 | 324 | 324 | 5,986 |
1985/08/23 | 333 | 333 | 333 | 333 | 998 |
1985/08/22 | 341 | 341 | 341 | 341 | 998 |
1985/08/21 | 341 | 341 | 341 | 341 | 998 |
1985/08/20 | 321 | 341 | 321 | 341 | 3,991 |
1985/08/19 | 321 | 321 | 321 | 321 | 4,989 |
1985/08/17 | 341 | 341 | 341 | 341 | 998 |
1985/08/16 | 321 | 324 | 321 | 323 | 3,991 |
1985/08/15 | 326 | 326 | 321 | 321 | 23,946 |
1985/08/14 | 331 | 331 | 327 | 327 | 3,991 |
1985/08/13 | 331 | 331 | 331 | 331 | 3,991 |
1985/08/09 | 331 | 331 | 331 | 331 | 1,995 |
1985/08/08 | 327 | 340 | 327 | 340 | 1,995 |
1985/08/07 | 331 | 341 | 331 | 341 | 8,980 |
1985/08/06 | 331 | 331 | 331 | 331 | 4,989 |
1985/08/01 | 321 | 321 | 321 | 321 | 1,995 |
1985/07/30 | 321 | 321 | 321 | 321 | 1,995 |
1985/07/29 | 338 | 338 | 336 | 336 | 2,993 |
1985/07/27 | 343 | 343 | 341 | 341 | 8,980 |
1985/07/26 | 343 | 343 | 343 | 343 | 998 |
1985/07/25 | 343 | 343 | 343 | 343 | 3,991 |
1985/07/24 | 344 | 344 | 343 | 343 | 18,957 |
1985/07/23 | 346 | 346 | 344 | 344 | 1,995 |
1985/07/22 | 346 | 346 | 346 | 346 | 998 |
1985/07/18 | 344 | 344 | 344 | 344 | 2,993 |
1985/07/17 | 344 | 344 | 344 | 344 | 3,991 |
1985/07/16 | 356 | 356 | 344 | 344 | 3,991 |
1985/07/15 | 352 | 352 | 345 | 345 | 2,993 |
1985/07/12 | 346 | 351 | 343 | 343 | 12,971 |
1985/07/11 | 357 | 358 | 343 | 343 | 5,986 |
1985/07/10 | 366 | 366 | 366 | 366 | 1,995 |
1985/07/09 | 376 | 376 | 376 | 376 | 9,977 |
1985/07/08 | 376 | 376 | 376 | 376 | 2,993 |
1985/07/06 | 379 | 384 | 376 | 376 | 5,986 |
1985/07/04 | 372 | 379 | 372 | 379 | 5,986 |
1985/07/03 | 371 | 371 | 371 | 371 | 1,995 |
1985/07/01 | 376 | 376 | 376 | 376 | 998 |
1985/06/29 | 394 | 394 | 381 | 381 | 5,986 |
1985/06/28 | 358 | 370 | 358 | 370 | 5,986 |
1985/06/27 | 363 | 363 | 363 | 363 | 998 |
1985/06/26 | 356 | 356 | 346 | 346 | 6,984 |
1985/06/25 | 356 | 356 | 351 | 356 | 9,977 |
1985/06/22 | 356 | 356 | 356 | 356 | 6,984 |
1985/06/21 | 358 | 358 | 356 | 356 | 20,953 |
1985/06/20 | 359 | 360 | 359 | 360 | 24,944 |
1985/06/19 | 355 | 359 | 354 | 359 | 12,971 |
1985/06/18 | 347 | 352 | 347 | 352 | 4,989 |
1985/06/17 | 341 | 344 | 341 | 344 | 22,948 |
1985/06/15 | 342 | 344 | 341 | 342 | 3,991 |
1985/06/13 | 341 | 341 | 341 | 341 | 4,989 |
1985/06/12 | 341 | 341 | 341 | 341 | 998 |
1985/06/11 | 338 | 344 | 338 | 338 | 5,986 |
1985/06/10 | 341 | 341 | 337 | 337 | 11,973 |
1985/06/07 | 342 | 342 | 341 | 341 | 2,993 |
1985/06/06 | 341 | 341 | 341 | 341 | 4,989 |
1985/06/05 | 343 | 343 | 341 | 341 | 11,973 |
1985/06/04 | 341 | 341 | 336 | 341 | 7,982 |
1985/06/03 | 339 | 339 | 339 | 339 | 1,995 |
1985/06/01 | 361 | 361 | 361 | 361 | 1,995 |
1985/05/31 | 362 | 362 | 362 | 362 | 998 |
1985/05/30 | 376 | 376 | 371 | 371 | 7,982 |
1985/05/29 | 371 | 371 | 371 | 371 | 6,984 |
1985/05/28 | 376 | 376 | 376 | 376 | 998 |
1985/05/27 | 379 | 379 | 376 | 376 | 2,993 |
1985/05/25 | 376 | 376 | 376 | 376 | 998 |
1985/05/24 | 376 | 376 | 376 | 376 | 2,993 |
1985/05/23 | 376 | 376 | 376 | 376 | 5,986 |
1985/05/22 | 387 | 389 | 387 | 389 | 3,991 |
1985/05/20 | 399 | 399 | 387 | 387 | 6,984 |
1985/05/18 | 375 | 375 | 375 | 375 | 1,995 |
1985/05/17 | 371 | 373 | 371 | 373 | 43,901 |
1985/05/16 | 371 | 371 | 371 | 371 | 7,982 |
1985/05/15 | 376 | 376 | 376 | 376 | 5,986 |
1985/05/14 | 382 | 386 | 376 | 376 | 11,973 |
1985/05/13 | 381 | 382 | 381 | 382 | 2,993 |
1985/05/10 | 389 | 389 | 376 | 376 | 3,991 |
1985/05/09 | 377 | 377 | 369 | 376 | 10,975 |
1985/05/08 | 374 | 374 | 374 | 374 | 2,993 |
1985/05/07 | 372 | 379 | 372 | 379 | 6,984 |
1985/05/04 | 372 | 372 | 371 | 372 | 3,991 |
1985/05/01 | 365 | 365 | 365 | 365 | 1,995 |
1985/04/27 | 379 | 379 | 379 | 379 | 2,993 |
1985/04/26 | 351 | 352 | 351 | 352 | 16,962 |
1985/04/25 | 366 | 366 | 361 | 361 | 10,975 |
1985/04/24 | 366 | 366 | 366 | 366 | 7,982 |
1985/04/23 | 366 | 366 | 366 | 366 | 4,989 |
1985/04/22 | 370 | 371 | 361 | 363 | 11,973 |
1985/04/20 | 366 | 366 | 366 | 366 | 1,995 |
1985/04/19 | 377 | 377 | 363 | 363 | 8,980 |
1985/04/18 | 381 | 381 | 377 | 377 | 6,984 |
1985/04/17 | 381 | 381 | 381 | 381 | 5,986 |
1985/04/16 | 387 | 387 | 381 | 381 | 2,993 |
1985/04/15 | 396 | 396 | 387 | 387 | 6,984 |
1985/04/12 | 393 | 393 | 393 | 393 | 998 |
1985/04/11 | 393 | 393 | 393 | 393 | 998 |
1985/04/10 | 391 | 391 | 391 | 391 | 1,995 |
1985/04/06 | 390 | 390 | 390 | 390 | 998 |
1985/04/04 | 407 | 421 | 407 | 421 | 9,977 |
1985/04/03 | 388 | 388 | 381 | 381 | 10,975 |
1985/04/02 | 388 | 388 | 388 | 388 | 3,991 |
1985/04/01 | 391 | 391 | 386 | 386 | 6,984 |
1985/03/30 | 391 | 391 | 386 | 386 | 5,986 |
1985/03/29 | 381 | 381 | 381 | 381 | 5,986 |
1985/03/28 | 391 | 391 | 391 | 391 | 10,975 |
1985/03/27 | 388 | 391 | 386 | 386 | 26,939 |
1985/03/26 | 397 | 403 | 396 | 396 | 18,957 |
1985/03/25 | 396 | 399 | 396 | 399 | 2,993 |
1985/03/23 | 399 | 399 | 396 | 396 | 7,982 |
1985/03/22 | 401 | 401 | 398 | 399 | 17,959 |
1985/03/20 | 408 | 408 | 406 | 406 | 11,973 |
1985/03/19 | 411 | 411 | 406 | 411 | 15,964 |
1985/03/18 | 411 | 414 | 411 | 411 | 11,973 |
1985/03/16 | 406 | 411 | 406 | 411 | 3,991 |
1985/03/15 | 410 | 411 | 409 | 411 | 3,991 |
1985/03/14 | 406 | 431 | 406 | 431 | 7,982 |
1985/03/13 | 411 | 414 | 406 | 406 | 14,966 |
1985/03/12 | 401 | 401 | 401 | 401 | 3,991 |
1985/03/11 | 421 | 421 | 418 | 421 | 17,959 |
1985/03/08 | 421 | 426 | 416 | 416 | 22,948 |
1985/03/07 | 421 | 423 | 421 | 423 | 5,986 |
1985/03/06 | 428 | 428 | 419 | 426 | 14,966 |
1985/03/05 | 436 | 436 | 428 | 428 | 12,971 |
1985/03/04 | 424 | 449 | 424 | 449 | 12,971 |
1985/03/02 | 419 | 419 | 418 | 418 | 5,986 |
1985/03/01 | 431 | 431 | 416 | 423 | 33,923 |
1985/02/28 | 437 | 441 | 427 | 427 | 33,923 |
1985/02/27 | 472 | 472 | 452 | 453 | 34,921 |
1985/02/26 | 473 | 486 | 469 | 469 | 187,575 |
1985/02/25 | 443 | 484 | 443 | 469 | 128,709 |
1985/02/23 | 423 | 441 | 423 | 439 | 52,880 |
1985/02/22 | 425 | 441 | 422 | 431 | 51,883 |
1985/02/21 | 411 | 421 | 411 | 420 | 31,928 |
1985/02/20 | 422 | 422 | 411 | 411 | 14,966 |
1985/02/19 | 407 | 415 | 406 | 415 | 19,955 |
1985/02/18 | 431 | 435 | 429 | 429 | 26,939 |
1985/02/16 | 397 | 403 | 391 | 401 | 23,946 |
1985/02/15 | 412 | 412 | 397 | 397 | 26,939 |
1985/02/14 | 425 | 425 | 412 | 412 | 6,984 |
1985/02/13 | 441 | 441 | 419 | 425 | 16,962 |
1985/02/12 | 439 | 441 | 438 | 439 | 28,934 |
1985/02/08 | 404 | 419 | 402 | 419 | 5,986 |
1985/02/07 | 397 | 401 | 397 | 401 | 9,977 |
1985/02/06 | 397 | 400 | 396 | 396 | 9,977 |
1985/02/05 | 411 | 411 | 402 | 402 | 9,977 |
1985/02/04 | 419 | 419 | 411 | 411 | 15,964 |
1985/02/02 | 414 | 414 | 411 | 411 | 4,989 |
1985/02/01 | 430 | 430 | 411 | 414 | 16,962 |
1985/01/31 | 446 | 446 | 426 | 435 | 23,946 |
1985/01/30 | 456 | 456 | 446 | 447 | 30,930 |
1985/01/29 | 466 | 471 | 444 | 446 | 70,840 |
1985/01/28 | 456 | 463 | 448 | 463 | 82,812 |
1985/01/26 | 462 | 462 | 444 | 456 | 19,955 |
1985/01/25 | 470 | 470 | 446 | 455 | 195,557 |
1985/01/24 | 481 | 482 | 457 | 457 | 579,687 |
1985/01/23 | 415 | 464 | 415 | 456 | 430,026 |
1985/01/22 | 391 | 414 | 391 | 402 | 89,797 |
1985/01/21 | 396 | 401 | 391 | 391 | 42,903 |
1985/01/19 | 381 | 396 | 381 | 396 | 14,966 |
1985/01/18 | 376 | 381 | 376 | 381 | 13,968 |
1985/01/17 | 369 | 375 | 366 | 366 | 10,975 |
1985/01/16 | 381 | 381 | 361 | 361 | 18,957 |
1985/01/14 | 381 | 388 | 381 | 381 | 12,971 |
1985/01/11 | 363 | 384 | 363 | 381 | 56,871 |
1985/01/10 | 381 | 381 | 364 | 366 | 7,982 |
1985/01/09 | 381 | 382 | 381 | 381 | 3,991 |
1985/01/08 | 376 | 376 | 376 | 376 | 4,989 |
1985/01/07 | 391 | 391 | 374 | 374 | 6,984 |
1985/01/05 | 401 | 401 | 391 | 391 | 5,986 |
1985/01/04 | 401 | 402 | 401 | 401 | 7,982 |