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 |
---|---|---|---|---|---|
1988/12/28 | 590 | 599 | 584 | 599 | 5,000 |
1988/12/27 | 581 | 581 | 581 | 581 | 1,000 |
1988/12/26 | 581 | 581 | 581 | 581 | 1,000 |
1988/12/23 | 606 | 615 | 606 | 615 | 14,000 |
1988/12/20 | 620 | 620 | 606 | 606 | 11,000 |
1988/12/15 | 633 | 634 | 630 | 630 | 8,000 |
1988/12/14 | 605 | 630 | 605 | 630 | 7,000 |
1988/12/13 | 605 | 605 | 605 | 605 | 22,000 |
1988/12/12 | 605 | 605 | 605 | 605 | 8,000 |
1988/12/09 | 605 | 605 | 605 | 605 | 1,000 |
1988/12/08 | 608 | 608 | 608 | 608 | 3,000 |
1988/12/06 | 605 | 605 | 605 | 605 | 1,000 |
1988/12/05 | 600 | 610 | 600 | 600 | 12,000 |
1988/12/03 | 599 | 600 | 599 | 600 | 4,000 |
1988/12/02 | 599 | 599 | 599 | 599 | 1,000 |
1988/12/01 | 600 | 600 | 600 | 600 | 4,000 |
1988/11/30 | 600 | 600 | 600 | 600 | 1,000 |
1988/11/28 | 600 | 600 | 600 | 600 | 1,000 |
1988/11/21 | 600 | 600 | 600 | 600 | 3,000 |
1988/11/18 | 600 | 600 | 600 | 600 | 1,000 |
1988/11/16 | 575 | 575 | 575 | 575 | 1,000 |
1988/11/15 | 600 | 600 | 600 | 600 | 2,000 |
1988/11/14 | 575 | 575 | 575 | 575 | 1,000 |
1988/11/11 | 594 | 614 | 594 | 614 | 3,000 |
1988/11/09 | 599 | 599 | 599 | 599 | 2,000 |
1988/11/08 | 575 | 575 | 572 | 572 | 3,000 |
1988/11/07 | 580 | 580 | 580 | 580 | 4,000 |
1988/11/05 | 561 | 570 | 561 | 570 | 2,000 |
1988/11/02 | 550 | 550 | 550 | 550 | 9,000 |
1988/11/01 | 561 | 561 | 540 | 540 | 18,000 |
1988/10/28 | 550 | 550 | 550 | 550 | 1,000 |
1988/10/27 | 550 | 550 | 550 | 550 | 2,000 |
1988/10/25 | 540 | 540 | 540 | 540 | 4,000 |
1988/10/20 | 540 | 540 | 540 | 540 | 2,000 |
1988/10/19 | 540 | 540 | 540 | 540 | 1,000 |
1988/10/18 | 550 | 550 | 550 | 550 | 1,000 |
1988/10/14 | 560 | 560 | 555 | 555 | 6,000 |
1988/10/13 | 555 | 555 | 555 | 555 | 1,000 |
1988/10/12 | 565 | 565 | 551 | 551 | 2,000 |
1988/10/11 | 580 | 580 | 565 | 565 | 3,000 |
1988/10/07 | 580 | 580 | 580 | 580 | 1,000 |
1988/10/05 | 600 | 600 | 600 | 600 | 5,000 |
1988/10/04 | 600 | 600 | 600 | 600 | 1,000 |
1988/10/03 | 605 | 605 | 605 | 605 | 1,000 |
1988/10/01 | 585 | 605 | 585 | 605 | 3,000 |
1988/09/30 | 605 | 605 | 605 | 605 | 1,000 |
1988/09/29 | 607 | 607 | 607 | 607 | 1,000 |
1988/09/22 | 610 | 610 | 610 | 610 | 2,000 |
1988/09/21 | 615 | 615 | 615 | 615 | 1,000 |
1988/09/20 | 620 | 620 | 619 | 619 | 3,000 |
1988/09/14 | 624 | 625 | 624 | 625 | 2,000 |
1988/09/09 | 625 | 625 | 625 | 625 | 3,000 |
1988/09/08 | 615 | 615 | 610 | 610 | 2,000 |
1988/09/07 | 615 | 615 | 615 | 615 | 1,000 |
1988/09/05 | 620 | 620 | 615 | 615 | 3,000 |
1988/09/02 | 629 | 629 | 615 | 615 | 4,000 |
1988/08/29 | 631 | 631 | 631 | 631 | 1,000 |
1988/08/23 | 629 | 629 | 629 | 629 | 3,000 |
1988/08/22 | 638 | 638 | 638 | 638 | 1,000 |
1988/08/19 | 630 | 630 | 630 | 630 | 1,000 |
1988/08/18 | 630 | 630 | 610 | 610 | 4,000 |
1988/08/17 | 640 | 640 | 640 | 640 | 2,000 |
1988/08/16 | 630 | 630 | 630 | 630 | 1,000 |
1988/08/10 | 660 | 660 | 660 | 660 | 2,000 |
1988/08/06 | 660 | 660 | 660 | 660 | 2,000 |
1988/08/05 | 660 | 660 | 660 | 660 | 2,000 |
1988/08/04 | 680 | 680 | 680 | 680 | 1,000 |
1988/08/03 | 680 | 680 | 680 | 680 | 5,000 |
1988/07/29 | 681 | 681 | 680 | 680 | 2,000 |
1988/07/28 | 670 | 680 | 670 | 680 | 3,000 |
1988/07/27 | 670 | 670 | 670 | 670 | 1,000 |
1988/07/26 | 670 | 670 | 670 | 670 | 1,000 |
1988/07/25 | 680 | 680 | 680 | 680 | 1,000 |
1988/07/23 | 681 | 681 | 681 | 681 | 1,000 |
1988/07/22 | 700 | 700 | 700 | 700 | 5,000 |
1988/07/21 | 690 | 690 | 690 | 690 | 4,000 |
1988/07/20 | 685 | 685 | 685 | 685 | 1,000 |
1988/07/19 | 710 | 710 | 680 | 680 | 4,000 |
1988/07/18 | 710 | 710 | 710 | 710 | 1,000 |
1988/07/15 | 680 | 680 | 680 | 680 | 3,000 |
1988/07/14 | 699 | 699 | 699 | 699 | 1,000 |
1988/07/13 | 700 | 700 | 699 | 699 | 11,000 |
1988/07/12 | 695 | 695 | 695 | 695 | 1,000 |
1988/07/08 | 707 | 707 | 707 | 707 | 1,000 |
1988/07/07 | 710 | 710 | 707 | 707 | 4,000 |
1988/07/06 | 710 | 710 | 710 | 710 | 2,000 |
1988/07/05 | 711 | 711 | 710 | 710 | 8,000 |
1988/07/04 | 710 | 710 | 710 | 710 | 1,000 |
1988/07/02 | 710 | 710 | 710 | 710 | 1,000 |
1988/07/01 | 710 | 720 | 710 | 710 | 10,000 |
1988/06/30 | 720 | 720 | 706 | 706 | 7,000 |
1988/06/29 | 720 | 729 | 720 | 729 | 7,000 |
1988/06/28 | 720 | 720 | 720 | 720 | 7,000 |
1988/06/27 | 720 | 720 | 700 | 715 | 20,000 |
1988/06/24 | 720 | 720 | 715 | 715 | 17,000 |
1988/06/23 | 725 | 725 | 720 | 725 | 6,000 |
1988/06/22 | 730 | 730 | 720 | 725 | 5,000 |
1988/06/21 | 702 | 703 | 702 | 703 | 6,000 |
1988/06/20 | 737 | 737 | 737 | 737 | 1,000 |
1988/06/17 | 745 | 745 | 737 | 737 | 7,000 |
1988/06/16 | 702 | 702 | 702 | 702 | 1,000 |
1988/06/15 | 730 | 730 | 730 | 730 | 4,000 |
1988/06/14 | 730 | 730 | 730 | 730 | 1,000 |
1988/06/13 | 735 | 735 | 730 | 730 | 2,000 |
1988/06/10 | 735 | 735 | 735 | 735 | 5,000 |
1988/06/08 | 732 | 745 | 732 | 735 | 8,000 |
1988/06/07 | 745 | 745 | 732 | 735 | 9,000 |
1988/06/06 | 731 | 750 | 731 | 750 | 5,000 |
1988/06/04 | 710 | 722 | 710 | 722 | 6,000 |
1988/06/03 | 702 | 705 | 702 | 702 | 24,000 |
1988/06/02 | 705 | 705 | 702 | 702 | 6,000 |
1988/06/01 | 700 | 702 | 700 | 702 | 16,000 |
1988/05/31 | 705 | 705 | 700 | 700 | 18,000 |
1988/05/30 | 710 | 710 | 703 | 705 | 8,000 |
1988/05/28 | 703 | 703 | 703 | 703 | 7,000 |
1988/05/27 | 710 | 710 | 710 | 710 | 18,000 |
1988/05/26 | 705 | 710 | 705 | 710 | 12,000 |
1988/05/25 | 730 | 730 | 715 | 718 | 31,000 |
1988/05/24 | 720 | 730 | 720 | 728 | 26,000 |
1988/05/23 | 720 | 730 | 720 | 720 | 21,000 |
1988/05/20 | 720 | 730 | 720 | 720 | 66,000 |
1988/05/19 | 732 | 732 | 720 | 720 | 12,000 |
1988/05/18 | 730 | 750 | 725 | 730 | 21,000 |
1988/05/17 | 725 | 730 | 720 | 720 | 7,000 |
1988/05/16 | 700 | 722 | 700 | 722 | 17,000 |
1988/05/13 | 715 | 720 | 700 | 700 | 22,000 |
1988/05/12 | 705 | 705 | 705 | 705 | 2,000 |
1988/05/11 | 730 | 740 | 730 | 738 | 10,000 |
1988/05/10 | 748 | 748 | 745 | 745 | 5,000 |
1988/05/09 | 750 | 760 | 750 | 750 | 24,000 |
1988/05/07 | 730 | 740 | 730 | 740 | 18,000 |
1988/05/06 | 730 | 730 | 730 | 730 | 1,000 |
1988/05/02 | 720 | 720 | 720 | 720 | 9,000 |
1988/04/30 | 700 | 700 | 700 | 700 | 5,000 |
1988/04/28 | 695 | 700 | 688 | 700 | 19,000 |
1988/04/27 | 693 | 696 | 690 | 690 | 5,000 |
1988/04/26 | 685 | 688 | 685 | 688 | 8,000 |
1988/04/25 | 685 | 685 | 685 | 685 | 14,000 |
1988/04/23 | 681 | 684 | 681 | 684 | 2,000 |
1988/04/22 | 680 | 680 | 680 | 680 | 1,000 |
1988/04/21 | 685 | 685 | 680 | 685 | 7,000 |
1988/04/19 | 680 | 680 | 680 | 680 | 2,000 |
1988/04/15 | 680 | 680 | 680 | 680 | 1,000 |
1988/04/14 | 680 | 690 | 680 | 680 | 3,000 |
1988/04/12 | 695 | 695 | 695 | 695 | 3,000 |
1988/04/11 | 680 | 680 | 680 | 680 | 2,000 |
1988/04/07 | 680 | 680 | 680 | 680 | 1,000 |
1988/04/05 | 720 | 730 | 720 | 730 | 11,000 |
1988/04/02 | 648 | 653 | 648 | 653 | 5,000 |
1988/04/01 | 640 | 640 | 640 | 640 | 3,000 |
1988/03/31 | 676 | 676 | 670 | 670 | 3,000 |
1988/03/30 | 680 | 680 | 675 | 675 | 4,000 |
1988/03/28 | 692 | 692 | 690 | 690 | 2,000 |
1988/03/25 | 692 | 692 | 692 | 692 | 1,000 |
1988/03/24 | 702 | 702 | 700 | 700 | 3,000 |
1988/03/23 | 700 | 700 | 700 | 700 | 1,000 |
1988/03/22 | 700 | 700 | 700 | 700 | 11,000 |
1988/03/18 | 700 | 700 | 700 | 700 | 6,000 |
1988/03/17 | 700 | 700 | 700 | 700 | 1,000 |
1988/03/16 | 711 | 711 | 711 | 711 | 1,000 |
1988/03/15 | 750 | 750 | 731 | 731 | 4,000 |
1988/03/14 | 750 | 760 | 750 | 758 | 10,000 |
1988/03/11 | 759 | 760 | 755 | 760 | 17,000 |
1988/03/10 | 745 | 760 | 745 | 750 | 20,000 |
1988/03/09 | 745 | 745 | 730 | 730 | 3,000 |
1988/03/08 | 711 | 740 | 711 | 740 | 13,000 |
1988/03/07 | 745 | 745 | 740 | 740 | 8,000 |
1988/03/05 | 740 | 740 | 740 | 740 | 1,000 |
1988/03/03 | 755 | 755 | 735 | 755 | 8,000 |
1988/03/02 | 780 | 780 | 750 | 750 | 10,000 |
1988/03/01 | 800 | 800 | 790 | 790 | 22,000 |
1988/02/29 | 780 | 780 | 780 | 780 | 47,000 |
1988/02/27 | 676 | 680 | 676 | 680 | 5,000 |
1988/02/26 | 680 | 680 | 675 | 675 | 4,000 |
1988/02/25 | 686 | 686 | 680 | 680 | 7,000 |
1988/02/24 | 685 | 689 | 685 | 689 | 6,000 |
1988/02/23 | 690 | 690 | 685 | 685 | 8,000 |
1988/02/22 | 685 | 685 | 685 | 685 | 4,000 |
1988/02/19 | 680 | 680 | 680 | 680 | 4,000 |
1988/02/18 | 690 | 690 | 690 | 690 | 3,000 |
1988/02/17 | 680 | 690 | 680 | 690 | 9,000 |
1988/02/16 | 680 | 685 | 680 | 685 | 3,000 |
1988/02/15 | 680 | 680 | 680 | 680 | 2,000 |
1988/02/12 | 675 | 680 | 675 | 680 | 8,000 |
1988/02/06 | 687 | 687 | 687 | 687 | 1,000 |
1988/02/04 | 687 | 687 | 687 | 687 | 1,000 |
1988/02/03 | 685 | 685 | 677 | 677 | 2,000 |
1988/02/02 | 675 | 685 | 675 | 685 | 2,000 |
1988/02/01 | 675 | 675 | 675 | 675 | 1,000 |
1988/01/30 | 660 | 660 | 660 | 660 | 1,000 |
1988/01/29 | 686 | 686 | 660 | 660 | 6,000 |
1988/01/28 | 680 | 680 | 680 | 680 | 7,000 |
1988/01/27 | 625 | 625 | 625 | 625 | 2,000 |
1988/01/27 | 1 -> 1.11 分割 | ||||
1988/01/26 | 692 | 692 | 682 | 682 | 12,971 |
1988/01/25 | 687 | 692 | 687 | 692 | 13,968 |
1988/01/23 | 698 | 698 | 697 | 697 | 6,984 |
1988/01/22 | 702 | 702 | 697 | 702 | 8,980 |
1988/01/21 | 702 | 702 | 687 | 687 | 4,989 |
1988/01/20 | 697 | 702 | 687 | 687 | 7,982 |
1988/01/19 | 702 | 702 | 702 | 702 | 998 |
1988/01/18 | 682 | 697 | 682 | 697 | 5,986 |
1988/01/14 | 682 | 682 | 682 | 682 | 1,995 |
1988/01/13 | 683 | 683 | 682 | 682 | 2,993 |
1988/01/12 | 702 | 702 | 692 | 692 | 10,975 |
1988/01/11 | 702 | 702 | 702 | 702 | 13,968 |
1988/01/08 | 702 | 702 | 702 | 702 | 2,993 |
1988/01/07 | 702 | 712 | 702 | 702 | 7,982 |
1988/01/06 | 702 | 702 | 699 | 699 | 2,993 |
1988/01/05 | 702 | 707 | 702 | 707 | 1,995 |