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 |
---|---|---|---|---|---|
1986/12/26 | 332 | 332 | 332 | 332 | 1,995 |
1986/12/24 | 336 | 336 | 332 | 332 | 1,995 |
1986/12/23 | 336 | 336 | 336 | 336 | 3,991 |
1986/12/22 | 336 | 336 | 336 | 336 | 8,980 |
1986/12/18 | 339 | 339 | 339 | 339 | 998 |
1986/12/15 | 343 | 343 | 343 | 343 | 998 |
1986/12/10 | 336 | 337 | 336 | 337 | 16,962 |
1986/12/09 | 346 | 346 | 346 | 346 | 998 |
1986/12/08 | 351 | 351 | 351 | 351 | 1,995 |
1986/12/05 | 351 | 351 | 346 | 346 | 1,995 |
1986/12/04 | 346 | 351 | 346 | 351 | 2,993 |
1986/12/03 | 343 | 352 | 343 | 352 | 3,991 |
1986/12/02 | 346 | 346 | 343 | 343 | 1,995 |
1986/12/01 | 342 | 342 | 336 | 336 | 6,984 |
1986/11/29 | 337 | 337 | 336 | 336 | 13,968 |
1986/11/28 | 337 | 337 | 337 | 337 | 4,989 |
1986/11/27 | 342 | 342 | 331 | 336 | 40,907 |
1986/11/26 | 341 | 342 | 341 | 342 | 7,982 |
1986/11/25 | 351 | 351 | 351 | 351 | 2,993 |
1986/11/22 | 351 | 351 | 351 | 351 | 998 |
1986/11/20 | 351 | 351 | 341 | 341 | 6,984 |
1986/11/19 | 351 | 351 | 351 | 351 | 6,984 |
1986/11/18 | 351 | 351 | 351 | 351 | 998 |
1986/11/17 | 372 | 372 | 352 | 352 | 11,973 |
1986/11/14 | 371 | 371 | 371 | 371 | 998 |
1986/11/13 | 386 | 387 | 381 | 381 | 22,948 |
1986/11/12 | 386 | 396 | 386 | 396 | 6,984 |
1986/11/11 | 361 | 366 | 361 | 366 | 4,989 |
1986/11/10 | 351 | 351 | 351 | 351 | 998 |
1986/11/07 | 341 | 341 | 341 | 341 | 32,925 |
1986/11/06 | 341 | 341 | 341 | 341 | 1,995 |
1986/11/05 | 332 | 332 | 331 | 331 | 3,991 |
1986/11/04 | 339 | 339 | 331 | 331 | 26,939 |
1986/11/01 | 331 | 331 | 331 | 331 | 1,995 |
1986/10/31 | 331 | 331 | 331 | 331 | 998 |
1986/10/30 | 331 | 331 | 331 | 331 | 10,975 |
1986/10/29 | 331 | 331 | 331 | 331 | 23,946 |
1986/10/28 | 331 | 331 | 331 | 331 | 15,964 |
1986/10/25 | 331 | 331 | 331 | 331 | 998 |
1986/10/24 | 331 | 331 | 331 | 331 | 11,973 |
1986/10/23 | 331 | 331 | 331 | 331 | 3,991 |
1986/10/22 | 331 | 331 | 331 | 331 | 4,989 |
1986/10/20 | 331 | 331 | 331 | 331 | 998 |
1986/10/16 | 331 | 331 | 331 | 331 | 1,995 |
1986/10/15 | 331 | 331 | 331 | 331 | 1,995 |
1986/10/14 | 331 | 331 | 331 | 331 | 998 |
1986/10/07 | 331 | 331 | 331 | 331 | 1,995 |
1986/10/04 | 331 | 331 | 331 | 331 | 5,986 |
1986/10/03 | 341 | 341 | 331 | 331 | 3,991 |
1986/10/02 | 341 | 341 | 341 | 341 | 1,995 |
1986/10/01 | 331 | 331 | 331 | 331 | 4,989 |
1986/09/30 | 341 | 341 | 334 | 334 | 5,986 |
1986/09/29 | 341 | 341 | 341 | 341 | 1,995 |
1986/09/27 | 343 | 343 | 343 | 343 | 998 |
1986/09/26 | 346 | 346 | 346 | 346 | 3,991 |
1986/09/22 | 360 | 360 | 360 | 360 | 998 |
1986/09/18 | 336 | 341 | 331 | 331 | 42,903 |
1986/09/17 | 351 | 351 | 331 | 331 | 9,977 |
1986/09/16 | 361 | 361 | 361 | 361 | 998 |
1986/09/12 | 371 | 371 | 361 | 361 | 14,966 |
1986/09/10 | 377 | 377 | 376 | 376 | 8,980 |
1986/09/09 | 381 | 381 | 381 | 381 | 9,977 |
1986/09/08 | 401 | 401 | 401 | 401 | 1,995 |
1986/09/05 | 376 | 376 | 376 | 376 | 4,989 |
1986/09/03 | 386 | 386 | 386 | 386 | 1,995 |
1986/09/02 | 375 | 376 | 371 | 376 | 10,975 |
1986/09/01 | 374 | 374 | 374 | 374 | 1,995 |
1986/08/29 | 366 | 367 | 366 | 366 | 8,980 |
1986/08/28 | 366 | 366 | 366 | 366 | 20,953 |
1986/08/27 | 366 | 366 | 366 | 366 | 9,977 |
1986/08/26 | 366 | 367 | 366 | 366 | 21,950 |
1986/08/25 | 372 | 372 | 366 | 366 | 2,993 |
1986/08/23 | 378 | 378 | 374 | 374 | 6,984 |
1986/08/22 | 366 | 376 | 366 | 376 | 5,986 |
1986/08/21 | 366 | 366 | 366 | 366 | 3,991 |
1986/08/20 | 388 | 391 | 381 | 381 | 7,982 |
1986/08/19 | 391 | 391 | 391 | 391 | 4,989 |
1986/08/15 | 415 | 415 | 415 | 415 | 10,975 |
1986/08/14 | 416 | 416 | 416 | 416 | 998 |
1986/08/12 | 416 | 416 | 416 | 416 | 1,995 |
1986/08/08 | 421 | 421 | 416 | 416 | 5,986 |
1986/08/07 | 421 | 421 | 416 | 416 | 5,986 |
1986/08/06 | 421 | 421 | 421 | 421 | 4,989 |
1986/08/05 | 421 | 421 | 421 | 421 | 7,982 |
1986/08/04 | 416 | 416 | 416 | 416 | 1,995 |
1986/08/02 | 436 | 436 | 436 | 436 | 4,989 |
1986/07/31 | 451 | 451 | 451 | 451 | 5,986 |
1986/07/30 | 451 | 451 | 451 | 451 | 3,991 |
1986/07/29 | 461 | 461 | 451 | 451 | 14,966 |
1986/07/28 | 461 | 461 | 461 | 461 | 998 |
1986/07/26 | 451 | 451 | 451 | 451 | 998 |
1986/07/25 | 441 | 441 | 441 | 441 | 998 |
1986/07/24 | 471 | 471 | 441 | 441 | 29,932 |
1986/07/23 | 456 | 456 | 451 | 451 | 1,995 |
1986/07/22 | 451 | 451 | 451 | 451 | 1,995 |
1986/07/21 | 456 | 456 | 449 | 451 | 7,982 |
1986/07/19 | 456 | 456 | 456 | 456 | 1,995 |
1986/07/18 | 481 | 481 | 451 | 451 | 6,984 |
1986/07/17 | 487 | 487 | 487 | 487 | 3,991 |
1986/07/16 | 486 | 487 | 486 | 487 | 3,991 |
1986/07/15 | 496 | 496 | 486 | 486 | 6,984 |
1986/07/14 | 496 | 497 | 491 | 496 | 8,980 |
1986/07/11 | 501 | 501 | 496 | 496 | 11,973 |
1986/07/10 | 496 | 499 | 496 | 499 | 6,984 |
1986/07/09 | 496 | 501 | 496 | 496 | 10,975 |
1986/07/08 | 496 | 496 | 496 | 496 | 7,982 |
1986/07/07 | 496 | 496 | 496 | 496 | 4,989 |
1986/07/05 | 496 | 496 | 496 | 496 | 1,995 |
1986/07/04 | 491 | 492 | 491 | 492 | 2,993 |
1986/07/03 | 496 | 496 | 491 | 491 | 5,986 |
1986/07/02 | 496 | 501 | 496 | 496 | 26,939 |
1986/07/01 | 501 | 501 | 496 | 496 | 19,955 |
1986/06/30 | 491 | 501 | 491 | 501 | 9,977 |
1986/06/28 | 506 | 506 | 501 | 501 | 4,989 |
1986/06/27 | 511 | 511 | 503 | 506 | 6,984 |
1986/06/26 | 506 | 511 | 496 | 511 | 29,932 |
1986/06/25 | 501 | 506 | 501 | 506 | 13,968 |
1986/06/24 | 513 | 513 | 501 | 501 | 11,973 |
1986/06/23 | 511 | 513 | 511 | 513 | 2,993 |
1986/06/21 | 516 | 516 | 511 | 512 | 10,975 |
1986/06/20 | 503 | 520 | 503 | 520 | 2,993 |
1986/06/19 | 512 | 512 | 512 | 512 | 10,975 |
1986/06/18 | 531 | 539 | 531 | 531 | 18,957 |
1986/06/17 | 516 | 539 | 516 | 531 | 18,957 |
1986/06/16 | 506 | 520 | 505 | 516 | 16,962 |
1986/06/13 | 490 | 501 | 490 | 501 | 4,989 |
1986/06/12 | 479 | 485 | 479 | 485 | 6,984 |
1986/06/11 | 471 | 476 | 471 | 476 | 6,984 |
1986/06/10 | 476 | 476 | 471 | 471 | 1,995 |
1986/06/09 | 456 | 463 | 456 | 463 | 9,977 |
1986/06/07 | 456 | 456 | 456 | 456 | 2,993 |
1986/06/06 | 456 | 461 | 456 | 456 | 4,989 |
1986/06/05 | 461 | 471 | 456 | 471 | 15,964 |
1986/06/04 | 452 | 461 | 452 | 461 | 12,971 |
1986/06/03 | 461 | 476 | 451 | 451 | 12,971 |
1986/06/02 | 476 | 479 | 475 | 476 | 10,975 |
1986/05/31 | 466 | 479 | 463 | 479 | 29,932 |
1986/05/30 | 466 | 466 | 451 | 451 | 7,982 |
1986/05/29 | 461 | 466 | 456 | 466 | 7,982 |
1986/05/28 | 461 | 461 | 461 | 461 | 2,993 |
1986/05/27 | 461 | 461 | 461 | 461 | 998 |
1986/05/26 | 473 | 473 | 473 | 473 | 998 |
1986/05/23 | 476 | 476 | 476 | 476 | 5,986 |
1986/05/22 | 452 | 461 | 452 | 461 | 10,975 |
1986/05/21 | 452 | 452 | 452 | 452 | 4,989 |
1986/05/20 | 476 | 476 | 475 | 475 | 9,977 |
1986/05/19 | 482 | 482 | 476 | 476 | 10,975 |
1986/05/17 | 479 | 479 | 478 | 478 | 3,991 |
1986/05/16 | 480 | 480 | 476 | 476 | 9,977 |
1986/05/15 | 471 | 471 | 461 | 471 | 4,989 |
1986/05/14 | 456 | 456 | 452 | 456 | 20,953 |
1986/05/13 | 456 | 456 | 455 | 455 | 12,971 |
1986/05/12 | 454 | 456 | 454 | 456 | 17,959 |
1986/05/09 | 451 | 454 | 451 | 454 | 5,986 |
1986/05/08 | 461 | 461 | 451 | 451 | 16,962 |
1986/05/07 | 461 | 470 | 456 | 470 | 20,953 |
1986/05/06 | 472 | 472 | 466 | 466 | 21,950 |
1986/05/02 | 480 | 480 | 471 | 471 | 1,995 |
1986/05/01 | 481 | 481 | 481 | 481 | 6,984 |
1986/04/30 | 481 | 482 | 481 | 481 | 9,977 |
1986/04/28 | 479 | 483 | 479 | 481 | 6,984 |
1986/04/26 | 464 | 464 | 464 | 464 | 1,995 |
1986/04/25 | 462 | 471 | 461 | 462 | 16,962 |
1986/04/24 | 471 | 471 | 462 | 462 | 9,977 |
1986/04/23 | 471 | 471 | 471 | 471 | 1,995 |
1986/04/22 | 462 | 481 | 462 | 481 | 2,993 |
1986/04/21 | 476 | 476 | 471 | 471 | 7,982 |
1986/04/19 | 472 | 472 | 472 | 472 | 998 |
1986/04/18 | 481 | 481 | 472 | 477 | 19,955 |
1986/04/17 | 482 | 482 | 481 | 481 | 14,966 |
1986/04/16 | 482 | 482 | 482 | 482 | 3,991 |
1986/04/15 | 481 | 491 | 481 | 482 | 6,984 |
1986/04/14 | 485 | 485 | 481 | 481 | 4,989 |
1986/04/10 | 501 | 501 | 501 | 501 | 998 |
1986/04/09 | 501 | 501 | 501 | 501 | 1,995 |
1986/04/08 | 481 | 481 | 481 | 481 | 4,989 |
1986/04/07 | 482 | 482 | 481 | 481 | 5,986 |
1986/04/04 | 501 | 501 | 501 | 501 | 998 |
1986/04/03 | 485 | 485 | 485 | 485 | 2,993 |
1986/04/02 | 488 | 488 | 481 | 481 | 11,973 |
1986/04/01 | 483 | 486 | 481 | 481 | 7,982 |
1986/03/31 | 491 | 491 | 483 | 483 | 3,991 |
1986/03/29 | 501 | 501 | 491 | 491 | 1,995 |
1986/03/28 | 501 | 507 | 498 | 507 | 3,991 |
1986/03/26 | 519 | 519 | 511 | 516 | 3,991 |
1986/03/25 | 511 | 511 | 511 | 511 | 998 |
1986/03/24 | 514 | 514 | 499 | 511 | 6,984 |
1986/03/22 | 520 | 520 | 514 | 514 | 3,991 |
1986/03/20 | 536 | 536 | 520 | 520 | 2,993 |
1986/03/19 | 549 | 549 | 537 | 537 | 4,989 |
1986/03/18 | 549 | 549 | 536 | 536 | 3,991 |
1986/03/17 | 511 | 551 | 511 | 551 | 6,984 |
1986/03/15 | 511 | 517 | 511 | 516 | 10,975 |
1986/03/14 | 511 | 511 | 511 | 511 | 998 |
1986/03/13 | 551 | 551 | 539 | 539 | 4,989 |
1986/03/12 | 549 | 551 | 530 | 551 | 22,948 |
1986/03/11 | 541 | 541 | 536 | 536 | 2,993 |
1986/03/10 | 554 | 556 | 538 | 538 | 12,971 |
1986/03/07 | 551 | 551 | 551 | 551 | 998 |
1986/03/06 | 551 | 551 | 551 | 551 | 6,984 |
1986/03/05 | 551 | 551 | 551 | 551 | 3,991 |
1986/03/04 | 531 | 537 | 524 | 524 | 5,986 |
1986/03/03 | 528 | 531 | 521 | 522 | 11,973 |
1986/03/01 | 531 | 531 | 531 | 531 | 1,995 |
1986/02/28 | 546 | 546 | 531 | 531 | 8,980 |
1986/02/27 | 546 | 551 | 546 | 548 | 6,984 |
1986/02/26 | 550 | 551 | 550 | 551 | 4,989 |
1986/02/25 | 546 | 550 | 546 | 550 | 8,980 |
1986/02/24 | 554 | 560 | 546 | 546 | 11,973 |
1986/02/22 | 550 | 553 | 550 | 553 | 3,991 |
1986/02/21 | 536 | 550 | 536 | 546 | 5,986 |
1986/02/20 | 551 | 551 | 536 | 536 | 13,968 |
1986/02/19 | 559 | 559 | 532 | 551 | 15,964 |
1986/02/18 | 551 | 561 | 531 | 559 | 32,925 |
1986/02/17 | 561 | 576 | 561 | 561 | 11,973 |
1986/02/15 | 571 | 571 | 561 | 561 | 23,946 |
1986/02/14 | 589 | 595 | 566 | 566 | 12,971 |
1986/02/13 | 581 | 589 | 561 | 589 | 24,944 |
1986/02/12 | 601 | 601 | 581 | 586 | 11,973 |
1986/02/10 | 601 | 616 | 601 | 601 | 26,939 |
1986/02/07 | 596 | 619 | 596 | 601 | 33,923 |
1986/02/06 | 596 | 611 | 591 | 606 | 67,846 |
1986/02/05 | 601 | 609 | 596 | 601 | 59,864 |
1986/02/04 | 607 | 621 | 601 | 601 | 176,600 |
1986/02/03 | 621 | 641 | 601 | 601 | 261,408 |
1986/02/01 | 591 | 596 | 583 | 596 | 96,781 |
1986/01/31 | 586 | 591 | 583 | 590 | 198,550 |
1986/01/30 | 591 | 591 | 576 | 581 | 45,896 |
1986/01/29 | 581 | 601 | 581 | 591 | 195,557 |
1986/01/28 | 561 | 576 | 560 | 571 | 99,774 |
1986/01/27 | 550 | 561 | 550 | 556 | 34,921 |
1986/01/24 | 542 | 550 | 542 | 550 | 5,986 |
1986/01/23 | 546 | 551 | 542 | 551 | 31,928 |
1986/01/22 | 566 | 566 | 546 | 551 | 54,876 |
1986/01/21 | 581 | 581 | 561 | 571 | 148,663 |
1986/01/20 | 531 | 566 | 531 | 566 | 98,776 |
1986/01/18 | 511 | 541 | 511 | 531 | 23,946 |
1986/01/17 | 489 | 501 | 489 | 501 | 50,885 |
1986/01/16 | 491 | 491 | 488 | 489 | 51,883 |
1986/01/14 | 486 | 491 | 484 | 491 | 37,914 |
1986/01/13 | 486 | 486 | 486 | 486 | 3,991 |
1986/01/10 | 501 | 501 | 491 | 491 | 14,966 |
1986/01/09 | 501 | 501 | 491 | 491 | 9,977 |
1986/01/08 | 491 | 501 | 491 | 501 | 10,975 |
1986/01/07 | 491 | 491 | 486 | 491 | 25,941 |
1986/01/06 | 496 | 496 | 486 | 486 | 3,991 |
1986/01/04 | 496 | 496 | 496 | 496 | 9,977 |