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 |
---|---|---|---|---|---|
1993/12/29 | 400 | 400 | 400 | 400 | 1,000 |
1993/12/28 | 400 | 400 | 400 | 400 | 1,000 |
1993/12/27 | 400 | 400 | 400 | 400 | 4,000 |
1993/12/24 | 400 | 400 | 400 | 400 | 5,000 |
1993/12/22 | 400 | 400 | 400 | 400 | 1,000 |
1993/12/20 | 400 | 400 | 400 | 400 | 4,000 |
1993/12/16 | 400 | 400 | 400 | 400 | 7,000 |
1993/12/10 | 400 | 400 | 400 | 400 | 1,000 |
1993/12/07 | 400 | 400 | 400 | 400 | 2,000 |
1993/12/06 | 400 | 400 | 400 | 400 | 1,000 |
1993/12/03 | 400 | 400 | 400 | 400 | 1,000 |
1993/12/01 | 370 | 370 | 370 | 370 | 3,000 |
1993/11/30 | 370 | 370 | 370 | 370 | 4,000 |
1993/11/26 | 391 | 391 | 390 | 390 | 2,000 |
1993/11/24 | 399 | 399 | 399 | 399 | 1,000 |
1993/11/22 | 400 | 400 | 400 | 400 | 2,000 |
1993/11/19 | 418 | 418 | 418 | 418 | 7,000 |
1993/11/18 | 418 | 418 | 418 | 418 | 4,000 |
1993/11/15 | 418 | 418 | 418 | 418 | 1,000 |
1993/11/12 | 418 | 418 | 418 | 418 | 1,000 |
1993/11/09 | 415 | 415 | 415 | 415 | 1,000 |
1993/11/05 | 418 | 418 | 418 | 418 | 6,000 |
1993/11/01 | 420 | 420 | 418 | 418 | 5,000 |
1993/10/29 | 428 | 428 | 420 | 420 | 2,000 |
1993/10/28 | 419 | 419 | 419 | 419 | 6,000 |
1993/10/27 | 417 | 417 | 417 | 417 | 5,000 |
1993/10/25 | 460 | 460 | 450 | 450 | 4,000 |
1993/10/22 | 464 | 464 | 464 | 464 | 6,000 |
1993/10/21 | 464 | 464 | 464 | 464 | 1,000 |
1993/10/20 | 464 | 464 | 464 | 464 | 8,000 |
1993/10/14 | 463 | 463 | 463 | 463 | 1,000 |
1993/10/07 | 462 | 462 | 462 | 462 | 2,000 |
1993/10/06 | 466 | 466 | 466 | 466 | 2,000 |
1993/10/05 | 490 | 490 | 490 | 490 | 4,000 |
1993/09/30 | 491 | 491 | 490 | 490 | 6,000 |
1993/09/27 | 502 | 502 | 502 | 502 | 1,000 |
1993/09/24 | 520 | 520 | 505 | 505 | 9,000 |
1993/09/22 | 520 | 520 | 520 | 520 | 8,000 |
1993/09/16 | 550 | 550 | 550 | 550 | 9,000 |
1993/09/10 | 550 | 550 | 550 | 550 | 1,000 |
1993/09/09 | 550 | 550 | 550 | 550 | 4,000 |
1993/09/08 | 550 | 550 | 550 | 550 | 4,000 |
1993/09/03 | 550 | 550 | 550 | 550 | 3,000 |
1993/09/02 | 550 | 550 | 550 | 550 | 1,000 |
1993/09/01 | 549 | 550 | 549 | 550 | 2,000 |
1993/08/31 | 560 | 564 | 560 | 564 | 6,000 |
1993/08/30 | 560 | 570 | 560 | 565 | 72,000 |
1993/08/27 | 541 | 560 | 541 | 560 | 6,000 |
1993/08/26 | 540 | 540 | 530 | 540 | 7,000 |
1993/08/25 | 570 | 570 | 540 | 540 | 16,000 |
1993/08/24 | 482 | 555 | 482 | 555 | 124,000 |
1993/08/23 | 485 | 485 | 482 | 482 | 3,000 |
1993/08/20 | 486 | 486 | 482 | 482 | 3,000 |
1993/08/19 | 490 | 490 | 490 | 490 | 34,000 |
1993/08/18 | 499 | 500 | 490 | 490 | 9,000 |
1993/08/16 | 545 | 545 | 545 | 545 | 9,000 |
1993/08/11 | 547 | 547 | 545 | 545 | 3,000 |
1993/08/09 | 545 | 545 | 545 | 545 | 7,000 |
1993/07/28 | 545 | 545 | 545 | 545 | 1,000 |
1993/07/19 | 590 | 590 | 590 | 590 | 5,000 |
1993/07/16 | 579 | 584 | 574 | 584 | 13,000 |
1993/07/15 | 571 | 580 | 570 | 580 | 10,000 |
1993/07/14 | 575 | 580 | 570 | 570 | 8,000 |
1993/07/13 | 572 | 572 | 572 | 572 | 1,000 |
1993/07/09 | 570 | 575 | 570 | 575 | 16,000 |
1993/07/08 | 545 | 550 | 545 | 545 | 19,000 |
1993/07/07 | 549 | 549 | 549 | 549 | 1,000 |
1993/07/05 | 535 | 535 | 535 | 535 | 1,000 |
1993/06/30 | 535 | 535 | 535 | 535 | 1,000 |
1993/06/25 | 540 | 540 | 540 | 540 | 2,000 |
1993/06/24 | 490 | 490 | 490 | 490 | 4,000 |
1993/06/23 | 492 | 492 | 490 | 490 | 2,000 |
1993/06/18 | 515 | 515 | 500 | 500 | 3,000 |
1993/06/17 | 535 | 535 | 515 | 515 | 5,000 |
1993/06/16 | 535 | 535 | 535 | 535 | 8,000 |
1993/06/15 | 535 | 535 | 535 | 535 | 1,000 |
1993/06/14 | 560 | 560 | 550 | 550 | 10,000 |
1993/06/11 | 560 | 560 | 560 | 560 | 1,000 |
1993/06/10 | 550 | 550 | 550 | 550 | 2,000 |
1993/06/08 | 551 | 551 | 551 | 551 | 5,000 |
1993/06/07 | 550 | 551 | 550 | 551 | 15,000 |
1993/06/04 | 560 | 560 | 550 | 550 | 6,000 |
1993/06/02 | 570 | 570 | 568 | 570 | 12,000 |
1993/06/01 | 571 | 571 | 571 | 571 | 8,000 |
1993/05/31 | 575 | 575 | 571 | 571 | 6,000 |
1993/05/28 | 570 | 580 | 570 | 570 | 15,000 |
1993/05/27 | 565 | 570 | 565 | 570 | 4,000 |
1993/05/26 | 566 | 569 | 560 | 565 | 11,000 |
1993/05/25 | 550 | 570 | 550 | 560 | 8,000 |
1993/05/24 | 550 | 550 | 545 | 545 | 9,000 |
1993/05/21 | 554 | 555 | 554 | 555 | 2,000 |
1993/05/20 | 555 | 570 | 555 | 570 | 8,000 |
1993/05/19 | 556 | 560 | 556 | 560 | 2,000 |
1993/05/18 | 590 | 590 | 585 | 585 | 7,000 |
1993/05/17 | 568 | 585 | 568 | 585 | 9,000 |
1993/05/14 | 570 | 570 | 568 | 568 | 19,000 |
1993/05/13 | 546 | 569 | 546 | 568 | 11,000 |
1993/05/12 | 545 | 560 | 540 | 560 | 22,000 |
1993/05/11 | 515 | 539 | 515 | 539 | 27,000 |
1993/05/10 | 501 | 515 | 500 | 515 | 15,000 |
1993/05/07 | 500 | 500 | 491 | 495 | 14,000 |
1993/05/06 | 485 | 500 | 485 | 500 | 6,000 |
1993/04/30 | 480 | 480 | 480 | 480 | 5,000 |
1993/04/28 | 465 | 465 | 465 | 465 | 6,000 |
1993/04/26 | 465 | 465 | 465 | 465 | 2,000 |
1993/04/23 | 480 | 480 | 474 | 474 | 2,000 |
1993/04/21 | 487 | 487 | 484 | 484 | 2,000 |
1993/04/20 | 503 | 503 | 487 | 487 | 6,000 |
1993/04/19 | 509 | 509 | 508 | 508 | 2,000 |
1993/04/16 | 530 | 530 | 506 | 506 | 16,000 |
1993/04/15 | 510 | 510 | 505 | 505 | 11,000 |
1993/04/14 | 505 | 510 | 500 | 505 | 13,000 |
1993/04/13 | 500 | 500 | 500 | 500 | 6,000 |
1993/04/12 | 465 | 484 | 465 | 484 | 4,000 |
1993/04/09 | 458 | 460 | 458 | 460 | 4,000 |
1993/04/08 | 451 | 457 | 450 | 457 | 3,000 |
1993/04/07 | 457 | 457 | 450 | 450 | 4,000 |
1993/04/06 | 460 | 460 | 440 | 440 | 7,000 |
1993/04/02 | 451 | 451 | 450 | 450 | 2,000 |
1993/04/01 | 436 | 436 | 436 | 436 | 4,000 |
1993/03/31 | 456 | 460 | 455 | 460 | 7,000 |
1993/03/30 | 457 | 460 | 455 | 455 | 6,000 |
1993/03/29 | 441 | 441 | 435 | 435 | 4,000 |
1993/03/26 | 438 | 438 | 435 | 435 | 3,000 |
1993/03/25 | 460 | 460 | 441 | 441 | 4,000 |
1993/03/24 | 474 | 474 | 474 | 474 | 1,000 |
1993/03/23 | 475 | 475 | 475 | 475 | 1,000 |
1993/03/22 | 440 | 440 | 438 | 438 | 2,000 |
1993/03/19 | 435 | 435 | 435 | 435 | 1,000 |
1993/03/18 | 430 | 430 | 430 | 430 | 1,000 |
1993/03/16 | 429 | 429 | 429 | 429 | 21,000 |
1993/03/12 | 438 | 438 | 438 | 438 | 12,000 |
1993/03/11 | 430 | 438 | 430 | 438 | 6,000 |
1993/03/10 | 430 | 430 | 420 | 430 | 12,000 |
1993/03/09 | 432 | 432 | 420 | 430 | 6,000 |
1993/03/08 | 430 | 430 | 420 | 420 | 5,000 |
1993/03/05 | 430 | 430 | 430 | 430 | 4,000 |
1993/02/23 | 465 | 465 | 465 | 465 | 3,000 |
1993/02/22 | 465 | 465 | 465 | 465 | 4,000 |
1993/02/18 | 465 | 465 | 465 | 465 | 2,000 |
1993/02/17 | 465 | 465 | 465 | 465 | 3,000 |
1993/02/16 | 465 | 465 | 465 | 465 | 1,000 |
1993/02/12 | 465 | 465 | 465 | 465 | 2,000 |
1993/02/10 | 465 | 465 | 465 | 465 | 1,000 |
1993/02/09 | 465 | 465 | 465 | 465 | 2,000 |
1993/02/08 | 480 | 480 | 480 | 480 | 1,000 |
1993/02/05 | 480 | 480 | 480 | 480 | 1,000 |
1993/02/01 | 455 | 455 | 455 | 455 | 3,000 |
1993/01/29 | 455 | 455 | 455 | 455 | 1,000 |
1993/01/27 | 454 | 454 | 454 | 454 | 9,000 |
1993/01/26 | 455 | 455 | 455 | 455 | 2,000 |
1993/01/25 | 460 | 460 | 460 | 460 | 4,000 |
1993/01/21 | 475 | 475 | 465 | 465 | 6,000 |
1993/01/20 | 470 | 470 | 470 | 470 | 5,000 |
1993/01/19 | 465 | 465 | 465 | 465 | 6,000 |
1993/01/14 | 465 | 465 | 465 | 465 | 2,000 |
1993/01/13 | 464 | 464 | 464 | 464 | 3,000 |
1993/01/12 | 475 | 475 | 475 | 475 | 5,000 |
1993/01/11 | 475 | 475 | 475 | 475 | 9,000 |
1993/01/06 | 475 | 475 | 475 | 475 | 2,000 |