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 |
---|---|---|---|---|---|
1987/12/28 | 702 | 702 | 702 | 702 | 3,991 |
1987/12/26 | 712 | 712 | 712 | 712 | 2,993 |
1987/12/25 | 712 | 712 | 712 | 712 | 5,986 |
1987/12/24 | 712 | 712 | 712 | 712 | 1,995 |
1987/12/23 | 692 | 692 | 692 | 692 | 7,982 |
1987/12/22 | 722 | 722 | 717 | 717 | 6,984 |
1987/12/21 | 722 | 722 | 722 | 722 | 4,989 |
1987/12/18 | 722 | 722 | 722 | 722 | 3,991 |
1987/12/17 | 716 | 717 | 707 | 717 | 4,989 |
1987/12/16 | 722 | 730 | 717 | 730 | 13,968 |
1987/12/15 | 730 | 730 | 728 | 728 | 4,989 |
1987/12/14 | 727 | 742 | 727 | 742 | 7,982 |
1987/12/11 | 722 | 742 | 722 | 742 | 5,986 |
1987/12/10 | 712 | 742 | 712 | 742 | 9,977 |
1987/12/09 | 743 | 744 | 712 | 712 | 9,977 |
1987/12/08 | 721 | 743 | 721 | 743 | 14,966 |
1987/12/07 | 742 | 742 | 722 | 722 | 3,991 |
1987/12/05 | 737 | 737 | 737 | 737 | 4,989 |
1987/12/04 | 742 | 742 | 722 | 722 | 7,982 |
1987/12/03 | 751 | 751 | 732 | 732 | 6,984 |
1987/12/02 | 737 | 747 | 737 | 746 | 12,971 |
1987/12/01 | 725 | 732 | 725 | 732 | 11,973 |
1987/11/30 | 742 | 747 | 737 | 737 | 14,966 |
1987/11/27 | 747 | 752 | 747 | 747 | 20,953 |
1987/11/26 | 747 | 747 | 747 | 747 | 1,995 |
1987/11/25 | 752 | 752 | 747 | 747 | 17,959 |
1987/11/24 | 747 | 747 | 742 | 747 | 20,953 |
1987/11/20 | 742 | 752 | 741 | 742 | 8,980 |
1987/11/19 | 747 | 747 | 745 | 745 | 6,984 |
1987/11/18 | 717 | 752 | 717 | 752 | 14,966 |
1987/11/17 | 710 | 717 | 710 | 712 | 9,977 |
1987/11/16 | 697 | 712 | 697 | 710 | 7,982 |
1987/11/13 | 702 | 702 | 702 | 702 | 6,984 |
1987/11/11 | 668 | 668 | 642 | 642 | 7,982 |
1987/11/10 | 682 | 687 | 673 | 673 | 6,984 |
1987/11/09 | 702 | 702 | 702 | 702 | 1,995 |
1987/11/07 | 702 | 702 | 702 | 702 | 2,993 |
1987/11/06 | 722 | 727 | 717 | 717 | 5,986 |
1987/11/05 | 727 | 727 | 722 | 722 | 9,977 |
1987/11/04 | 722 | 722 | 722 | 722 | 6,984 |
1987/11/02 | 727 | 727 | 725 | 727 | 11,973 |
1987/10/31 | 727 | 727 | 722 | 727 | 4,989 |
1987/10/30 | 722 | 727 | 722 | 727 | 18,957 |
1987/10/29 | 722 | 729 | 722 | 722 | 18,957 |
1987/10/28 | 747 | 747 | 722 | 722 | 19,955 |
1987/10/27 | 717 | 717 | 702 | 717 | 14,966 |
1987/10/26 | 762 | 762 | 717 | 717 | 5,986 |
1987/10/24 | 762 | 772 | 752 | 752 | 16,962 |
1987/10/23 | 752 | 762 | 732 | 762 | 51,883 |
1987/10/22 | 782 | 802 | 762 | 762 | 93,788 |
1987/10/21 | 732 | 782 | 732 | 767 | 76,826 |
1987/10/20 | 722 | 722 | 722 | 722 | 23,946 |
1987/10/19 | 847 | 852 | 822 | 822 | 45,896 |
1987/10/16 | 837 | 922 | 837 | 882 | 284,356 |
1987/10/15 | 817 | 837 | 816 | 832 | 102,767 |
1987/10/14 | 822 | 847 | 810 | 847 | 173,607 |
1987/10/13 | 727 | 811 | 727 | 802 | 182,587 |
1987/10/12 | 732 | 732 | 722 | 722 | 17,959 |
1987/10/09 | 747 | 747 | 732 | 732 | 26,939 |
1987/10/08 | 727 | 757 | 723 | 757 | 68,844 |
1987/10/07 | 733 | 733 | 722 | 722 | 29,932 |
1987/10/06 | 693 | 733 | 693 | 733 | 16,962 |
1987/10/05 | 712 | 712 | 710 | 710 | 12,971 |
1987/10/03 | 684 | 712 | 684 | 712 | 26,939 |
1987/10/02 | 683 | 692 | 683 | 692 | 8,980 |
1987/10/01 | 702 | 702 | 692 | 692 | 29,932 |
1987/09/30 | 682 | 682 | 682 | 682 | 998 |
1987/09/29 | 702 | 702 | 702 | 702 | 2,993 |
1987/09/28 | 702 | 702 | 672 | 672 | 12,971 |
1987/09/26 | 702 | 702 | 702 | 702 | 16,962 |
1987/09/25 | 672 | 692 | 661 | 692 | 2,993 |
1987/09/24 | 702 | 702 | 702 | 702 | 1,995 |
1987/09/22 | 712 | 712 | 702 | 702 | 8,980 |
1987/09/21 | 717 | 717 | 687 | 687 | 5,986 |
1987/09/18 | 732 | 732 | 717 | 722 | 56,871 |
1987/09/17 | 709 | 731 | 703 | 726 | 65,851 |
1987/09/16 | 697 | 703 | 697 | 702 | 36,916 |
1987/09/14 | 639 | 682 | 639 | 682 | 35,919 |
1987/09/11 | 648 | 651 | 639 | 639 | 59,864 |
1987/09/10 | 667 | 672 | 646 | 646 | 9,977 |
1987/09/09 | 677 | 677 | 667 | 667 | 3,991 |
1987/09/07 | 677 | 677 | 677 | 677 | 3,991 |
1987/09/05 | 672 | 693 | 672 | 687 | 29,932 |
1987/09/04 | 677 | 677 | 676 | 677 | 4,989 |
1987/09/03 | 687 | 687 | 682 | 682 | 7,982 |
1987/09/02 | 692 | 692 | 687 | 692 | 8,980 |
1987/09/01 | 692 | 692 | 682 | 682 | 17,959 |
1987/08/31 | 672 | 682 | 672 | 682 | 7,982 |
1987/08/29 | 661 | 661 | 646 | 646 | 25,941 |
1987/08/28 | 672 | 672 | 661 | 664 | 17,959 |
1987/08/27 | 687 | 687 | 672 | 672 | 14,966 |
1987/08/25 | 692 | 702 | 682 | 692 | 13,968 |
1987/08/24 | 687 | 687 | 682 | 682 | 14,966 |
1987/08/22 | 677 | 697 | 667 | 697 | 20,953 |
1987/08/21 | 677 | 692 | 677 | 677 | 20,953 |
1987/08/20 | 694 | 701 | 677 | 697 | 43,901 |
1987/08/19 | 702 | 702 | 694 | 694 | 26,939 |
1987/08/18 | 697 | 707 | 697 | 707 | 43,901 |
1987/08/17 | 692 | 702 | 692 | 702 | 22,948 |
1987/08/14 | 682 | 702 | 682 | 702 | 36,916 |
1987/08/13 | 687 | 687 | 666 | 682 | 40,907 |
1987/08/12 | 687 | 692 | 684 | 687 | 14,966 |
1987/08/11 | 693 | 697 | 687 | 687 | 7,982 |
1987/08/10 | 682 | 702 | 682 | 702 | 21,950 |
1987/08/07 | 687 | 700 | 683 | 700 | 23,946 |
1987/08/06 | 727 | 727 | 687 | 712 | 84,808 |
1987/08/05 | 702 | 722 | 692 | 722 | 114,740 |
1987/08/04 | 656 | 712 | 656 | 707 | 101,770 |
1987/08/03 | 672 | 672 | 661 | 672 | 77,824 |
1987/08/01 | 722 | 732 | 722 | 727 | 43,901 |
1987/07/31 | 704 | 772 | 703 | 752 | 723,362 |
1987/07/30 | 646 | 721 | 646 | 702 | 395,105 |
1987/07/29 | 611 | 672 | 611 | 651 | 335,241 |
1987/07/28 | 601 | 611 | 591 | 611 | 73,833 |
1987/07/27 | 606 | 620 | 601 | 611 | 40,907 |
1987/07/25 | 626 | 631 | 586 | 631 | 133,697 |
1987/07/24 | 551 | 631 | 551 | 631 | 156,645 |
1987/07/23 | 540 | 559 | 540 | 551 | 52,880 |
1987/07/22 | 534 | 566 | 534 | 551 | 51,883 |
1987/07/21 | 531 | 531 | 531 | 531 | 13,968 |
1987/07/20 | 541 | 544 | 531 | 536 | 27,937 |
1987/07/17 | 525 | 531 | 525 | 531 | 25,941 |
1987/07/16 | 518 | 521 | 511 | 521 | 16,962 |
1987/07/15 | 520 | 522 | 518 | 518 | 13,968 |
1987/07/14 | 517 | 520 | 516 | 516 | 5,986 |
1987/07/13 | 516 | 516 | 507 | 507 | 7,982 |
1987/07/10 | 501 | 506 | 501 | 506 | 11,973 |
1987/07/09 | 501 | 501 | 501 | 501 | 8,980 |
1987/07/08 | 509 | 509 | 501 | 501 | 13,968 |
1987/07/07 | 506 | 511 | 506 | 510 | 19,955 |
1987/07/06 | 501 | 505 | 501 | 505 | 22,948 |
1987/07/04 | 505 | 505 | 504 | 505 | 13,968 |
1987/07/03 | 506 | 511 | 506 | 511 | 14,966 |
1987/07/02 | 505 | 505 | 501 | 504 | 7,982 |
1987/07/01 | 506 | 506 | 504 | 504 | 10,975 |
1987/06/30 | 506 | 506 | 506 | 506 | 4,989 |
1987/06/29 | 511 | 511 | 501 | 501 | 6,984 |
1987/06/27 | 502 | 511 | 501 | 511 | 15,964 |
1987/06/26 | 516 | 517 | 502 | 511 | 45,896 |
1987/06/25 | 506 | 511 | 506 | 511 | 4,989 |
1987/06/24 | 511 | 521 | 506 | 517 | 17,959 |
1987/06/23 | 501 | 521 | 491 | 521 | 28,934 |
1987/06/22 | 501 | 501 | 489 | 491 | 14,966 |
1987/06/19 | 507 | 511 | 506 | 506 | 13,968 |
1987/06/18 | 531 | 531 | 507 | 511 | 23,946 |
1987/06/17 | 516 | 541 | 511 | 516 | 170,614 |
1987/06/16 | 517 | 546 | 516 | 516 | 116,736 |
1987/06/15 | 461 | 511 | 461 | 501 | 122,722 |
1987/06/12 | 441 | 450 | 441 | 441 | 6,984 |
1987/06/11 | 431 | 436 | 431 | 436 | 4,989 |
1987/06/10 | 436 | 436 | 431 | 431 | 12,971 |
1987/06/09 | 431 | 438 | 431 | 438 | 2,993 |
1987/06/08 | 441 | 442 | 441 | 442 | 1,995 |
1987/06/06 | 450 | 450 | 450 | 450 | 2,993 |
1987/06/05 | 431 | 451 | 431 | 451 | 12,971 |
1987/06/04 | 424 | 426 | 424 | 426 | 10,975 |
1987/06/03 | 421 | 421 | 421 | 421 | 9,977 |
1987/06/02 | 421 | 421 | 416 | 416 | 2,993 |
1987/06/01 | 409 | 431 | 406 | 431 | 8,980 |
1987/05/30 | 411 | 413 | 411 | 411 | 7,982 |
1987/05/29 | 413 | 413 | 411 | 411 | 5,986 |
1987/05/28 | 426 | 426 | 413 | 413 | 4,989 |
1987/05/27 | 418 | 425 | 418 | 425 | 12,971 |
1987/05/26 | 419 | 419 | 419 | 419 | 998 |
1987/05/25 | 418 | 426 | 418 | 426 | 2,993 |
1987/05/23 | 421 | 430 | 421 | 430 | 6,984 |
1987/05/22 | 409 | 420 | 409 | 420 | 11,973 |
1987/05/21 | 451 | 451 | 451 | 451 | 5,986 |
1987/05/20 | 416 | 451 | 416 | 451 | 23,946 |
1987/05/19 | 440 | 476 | 440 | 446 | 49,887 |
1987/05/18 | 415 | 415 | 415 | 415 | 16,962 |
1987/05/15 | 381 | 399 | 381 | 391 | 9,977 |
1987/05/14 | 368 | 368 | 361 | 363 | 71,837 |
1987/05/13 | 366 | 366 | 361 | 362 | 33,923 |
1987/05/12 | 366 | 366 | 366 | 366 | 3,991 |
1987/05/08 | 361 | 361 | 361 | 361 | 5,986 |
1987/05/07 | 363 | 363 | 361 | 361 | 4,989 |
1987/05/01 | 361 | 361 | 361 | 361 | 5,986 |
1987/04/28 | 362 | 362 | 361 | 361 | 5,986 |
1987/04/27 | 361 | 361 | 361 | 361 | 3,991 |
1987/04/24 | 361 | 361 | 361 | 361 | 2,993 |
1987/04/23 | 361 | 361 | 361 | 361 | 998 |
1987/04/22 | 371 | 371 | 361 | 361 | 5,986 |
1987/04/21 | 371 | 371 | 371 | 371 | 998 |
1987/04/20 | 373 | 373 | 371 | 371 | 1,995 |
1987/04/17 | 373 | 373 | 373 | 373 | 1,995 |
1987/04/16 | 373 | 373 | 373 | 373 | 998 |
1987/04/14 | 381 | 381 | 373 | 373 | 2,993 |
1987/04/13 | 381 | 381 | 381 | 381 | 2,993 |
1987/04/10 | 381 | 381 | 381 | 381 | 7,982 |
1987/04/09 | 381 | 381 | 381 | 381 | 2,993 |
1987/04/08 | 382 | 382 | 381 | 381 | 1,995 |
1987/04/07 | 382 | 382 | 382 | 382 | 1,995 |
1987/04/03 | 381 | 381 | 381 | 381 | 2,993 |
1987/04/02 | 381 | 381 | 381 | 381 | 998 |
1987/03/30 | 381 | 381 | 381 | 381 | 998 |
1987/03/27 | 402 | 402 | 402 | 402 | 2,993 |
1987/03/26 | 404 | 404 | 404 | 404 | 998 |
1987/03/25 | 402 | 403 | 402 | 403 | 100,772 |
1987/03/23 | 421 | 421 | 421 | 421 | 3,991 |
1987/03/20 | 421 | 421 | 421 | 421 | 10,975 |
1987/03/19 | 412 | 421 | 412 | 421 | 6,984 |
1987/03/18 | 397 | 397 | 397 | 397 | 998 |
1987/03/17 | 361 | 361 | 361 | 361 | 4,989 |
1987/03/13 | 421 | 421 | 413 | 413 | 1,995 |
1987/03/12 | 421 | 421 | 419 | 419 | 5,986 |
1987/03/11 | 461 | 461 | 461 | 461 | 998 |
1987/03/10 | 460 | 461 | 460 | 461 | 48,889 |
1987/03/09 | 414 | 464 | 411 | 464 | 26,939 |
1987/03/07 | 400 | 411 | 400 | 411 | 5,986 |
1987/03/06 | 392 | 398 | 392 | 398 | 5,986 |
1987/03/05 | 381 | 391 | 381 | 391 | 7,982 |
1987/03/04 | 381 | 382 | 381 | 381 | 14,966 |
1987/03/03 | 381 | 381 | 381 | 381 | 4,989 |
1987/03/02 | 369 | 381 | 369 | 377 | 5,986 |
1987/02/28 | 366 | 366 | 366 | 366 | 2,993 |
1987/02/27 | 362 | 366 | 362 | 366 | 2,993 |
1987/02/26 | 366 | 366 | 362 | 366 | 5,986 |
1987/02/25 | 361 | 361 | 361 | 361 | 17,959 |
1987/02/24 | 361 | 361 | 361 | 361 | 2,993 |
1987/02/23 | 362 | 362 | 361 | 361 | 5,986 |
1987/02/20 | 362 | 362 | 362 | 362 | 1,995 |
1987/02/19 | 366 | 367 | 361 | 361 | 10,975 |
1987/02/18 | 361 | 361 | 361 | 361 | 4,989 |
1987/02/17 | 349 | 361 | 349 | 361 | 8,980 |
1987/02/16 | 344 | 344 | 341 | 341 | 1,995 |
1987/02/13 | 326 | 331 | 326 | 331 | 3,991 |
1987/02/12 | 321 | 321 | 321 | 321 | 998 |
1987/02/10 | 335 | 335 | 327 | 327 | 1,995 |
1987/02/07 | 333 | 333 | 332 | 332 | 1,995 |
1987/02/06 | 321 | 321 | 321 | 321 | 5,986 |
1987/02/05 | 328 | 331 | 328 | 331 | 2,993 |
1987/02/04 | 331 | 331 | 331 | 331 | 998 |
1987/02/03 | 331 | 331 | 331 | 331 | 5,986 |
1987/02/02 | 331 | 331 | 331 | 331 | 2,993 |
1987/01/30 | 331 | 332 | 331 | 331 | 6,984 |
1987/01/29 | 331 | 331 | 331 | 331 | 5,986 |
1987/01/28 | 331 | 331 | 331 | 331 | 16,962 |
1987/01/27 | 331 | 331 | 331 | 331 | 998 |
1987/01/24 | 331 | 331 | 331 | 331 | 2,993 |
1987/01/23 | 331 | 331 | 331 | 331 | 3,991 |
1987/01/22 | 331 | 331 | 331 | 331 | 2,993 |
1987/01/21 | 331 | 331 | 331 | 331 | 4,989 |
1987/01/20 | 331 | 331 | 331 | 331 | 998 |
1987/01/19 | 336 | 336 | 336 | 336 | 1,995 |
1987/01/16 | 332 | 332 | 332 | 332 | 998 |
1987/01/14 | 331 | 334 | 331 | 333 | 2,993 |
1987/01/13 | 331 | 331 | 331 | 331 | 3,991 |
1987/01/12 | 341 | 341 | 332 | 332 | 1,995 |
1987/01/09 | 341 | 341 | 341 | 341 | 5,986 |
1987/01/08 | 341 | 341 | 341 | 341 | 4,989 |
1987/01/07 | 341 | 341 | 341 | 341 | 6,984 |
1987/01/06 | 331 | 331 | 331 | 331 | 998 |