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 |
---|---|---|---|---|---|
1994/12/30 | 512 | 513 | 512 | 512 | 5,000 |
1994/12/29 | 520 | 520 | 510 | 510 | 9,000 |
1994/12/28 | 516 | 525 | 516 | 525 | 3,000 |
1994/12/27 | 513 | 513 | 513 | 513 | 1,000 |
1994/12/26 | 510 | 510 | 508 | 510 | 8,000 |
1994/12/22 | 532 | 536 | 520 | 520 | 14,000 |
1994/12/21 | 530 | 530 | 530 | 530 | 1,000 |
1994/12/16 | 520 | 520 | 520 | 520 | 3,000 |
1994/12/13 | 515 | 515 | 510 | 510 | 2,000 |
1994/12/12 | 528 | 528 | 505 | 505 | 7,000 |
1994/12/09 | 550 | 550 | 540 | 540 | 7,000 |
1994/12/07 | 560 | 560 | 560 | 560 | 8,000 |
1994/12/06 | 580 | 584 | 555 | 555 | 12,000 |
1994/12/05 | 590 | 590 | 590 | 590 | 15,000 |
1994/12/02 | 599 | 599 | 585 | 590 | 7,000 |
1994/12/01 | 606 | 606 | 585 | 585 | 22,000 |
1994/11/30 | 609 | 609 | 590 | 596 | 14,000 |
1994/11/29 | 616 | 620 | 600 | 615 | 22,000 |
1994/11/28 | 600 | 615 | 600 | 615 | 2,000 |
1994/11/25 | 616 | 616 | 585 | 585 | 14,000 |
1994/11/24 | 615 | 638 | 614 | 631 | 37,000 |
1994/11/22 | 595 | 630 | 580 | 630 | 34,000 |
1994/11/21 | 585 | 585 | 585 | 585 | 6,000 |
1994/11/18 | 630 | 630 | 610 | 620 | 21,000 |
1994/11/17 | 626 | 650 | 625 | 645 | 93,000 |
1994/11/16 | 606 | 606 | 598 | 601 | 23,000 |
1994/11/15 | 585 | 600 | 585 | 586 | 14,000 |
1994/11/14 | 600 | 600 | 575 | 585 | 15,000 |
1994/11/11 | 605 | 609 | 599 | 599 | 29,000 |
1994/11/10 | 601 | 630 | 600 | 605 | 49,000 |
1994/11/09 | 601 | 601 | 571 | 571 | 26,000 |
1994/11/08 | 635 | 640 | 605 | 605 | 45,000 |
1994/11/07 | 621 | 649 | 620 | 643 | 84,000 |
1994/11/04 | 610 | 620 | 605 | 610 | 33,000 |
1994/11/02 | 640 | 645 | 605 | 605 | 53,000 |
1994/11/01 | 645 | 655 | 635 | 650 | 127,000 |
1994/10/31 | 620 | 665 | 610 | 655 | 149,000 |
1994/10/28 | 586 | 625 | 586 | 615 | 107,000 |
1994/10/27 | 607 | 640 | 600 | 607 | 264,000 |
1994/10/26 | 530 | 580 | 530 | 580 | 113,000 |
1994/10/25 | 500 | 510 | 500 | 510 | 26,000 |
1994/10/24 | 479 | 500 | 477 | 500 | 44,000 |
1994/10/21 | 472 | 475 | 472 | 475 | 21,000 |
1994/10/20 | 470 | 472 | 470 | 472 | 3,000 |
1994/10/19 | 475 | 477 | 466 | 466 | 16,000 |
1994/10/18 | 472 | 472 | 472 | 472 | 5,000 |
1994/10/17 | 472 | 472 | 472 | 472 | 3,000 |
1994/10/13 | 471 | 471 | 471 | 471 | 1,000 |
1994/10/12 | 471 | 471 | 471 | 471 | 5,000 |
1994/10/11 | 471 | 471 | 471 | 471 | 2,000 |
1994/10/05 | 485 | 485 | 485 | 485 | 8,000 |
1994/10/04 | 485 | 485 | 485 | 485 | 4,000 |
1994/09/29 | 481 | 481 | 481 | 481 | 3,000 |
1994/09/28 | 480 | 480 | 480 | 480 | 1,000 |
1994/09/22 | 480 | 480 | 480 | 480 | 3,000 |
1994/09/21 | 480 | 480 | 480 | 480 | 4,000 |
1994/09/20 | 480 | 480 | 480 | 480 | 1,000 |
1994/09/19 | 480 | 480 | 480 | 480 | 1,000 |
1994/09/16 | 480 | 480 | 480 | 480 | 1,000 |
1994/09/12 | 480 | 480 | 480 | 480 | 1,000 |
1994/09/09 | 480 | 480 | 480 | 480 | 3,000 |
1994/09/07 | 481 | 481 | 481 | 481 | 2,000 |
1994/09/02 | 479 | 480 | 479 | 480 | 3,000 |
1994/08/30 | 482 | 482 | 482 | 482 | 1,000 |
1994/08/29 | 488 | 488 | 488 | 488 | 1,000 |
1994/08/26 | 488 | 488 | 488 | 488 | 2,000 |
1994/08/22 | 502 | 502 | 491 | 491 | 7,000 |
1994/08/19 | 502 | 502 | 502 | 502 | 1,000 |
1994/08/18 | 502 | 502 | 502 | 502 | 1,000 |
1994/08/17 | 502 | 502 | 502 | 502 | 2,000 |
1994/08/16 | 502 | 502 | 502 | 502 | 1,000 |
1994/08/11 | 498 | 498 | 498 | 498 | 2,000 |
1994/08/10 | 498 | 498 | 498 | 498 | 2,000 |
1994/08/09 | 520 | 520 | 520 | 520 | 2,000 |
1994/08/05 | 505 | 505 | 505 | 505 | 3,000 |
1994/08/04 | 505 | 505 | 505 | 505 | 1,000 |
1994/08/03 | 505 | 510 | 505 | 505 | 4,000 |
1994/08/01 | 510 | 510 | 510 | 510 | 1,000 |
1994/07/28 | 506 | 506 | 501 | 501 | 3,000 |
1994/07/26 | 512 | 512 | 510 | 510 | 6,000 |
1994/07/22 | 512 | 512 | 512 | 512 | 1,000 |
1994/07/21 | 512 | 512 | 511 | 511 | 4,000 |
1994/07/20 | 512 | 512 | 512 | 512 | 1,000 |
1994/07/19 | 512 | 512 | 512 | 512 | 4,000 |
1994/07/15 | 511 | 511 | 510 | 510 | 8,000 |
1994/07/12 | 511 | 511 | 511 | 511 | 8,000 |
1994/07/08 | 520 | 524 | 520 | 524 | 3,000 |
1994/07/07 | 507 | 507 | 507 | 507 | 9,000 |
1994/07/05 | 511 | 511 | 507 | 507 | 14,000 |
1994/07/04 | 506 | 506 | 501 | 501 | 5,000 |
1994/07/01 | 516 | 516 | 516 | 516 | 1,000 |
1994/06/29 | 520 | 520 | 515 | 515 | 2,000 |
1994/06/28 | 505 | 505 | 505 | 505 | 1,000 |
1994/06/27 | 515 | 515 | 505 | 505 | 2,000 |
1994/06/24 | 520 | 520 | 515 | 515 | 2,000 |
1994/06/23 | 524 | 524 | 501 | 518 | 4,000 |
1994/06/22 | 510 | 510 | 500 | 500 | 2,000 |
1994/06/21 | 539 | 539 | 539 | 539 | 3,000 |
1994/06/20 | 540 | 540 | 540 | 540 | 3,000 |
1994/06/17 | 511 | 511 | 511 | 511 | 16,000 |
1994/06/16 | 521 | 521 | 511 | 511 | 10,000 |
1994/06/15 | 537 | 537 | 511 | 511 | 16,000 |
1994/06/14 | 540 | 540 | 540 | 540 | 2,000 |
1994/06/13 | 541 | 541 | 541 | 541 | 2,000 |
1994/06/10 | 514 | 544 | 514 | 540 | 7,000 |
1994/06/09 | 495 | 513 | 495 | 513 | 12,000 |
1994/06/08 | 495 | 495 | 495 | 495 | 1,000 |
1994/06/06 | 487 | 487 | 487 | 487 | 4,000 |
1994/06/03 | 485 | 485 | 485 | 485 | 2,000 |
1994/06/02 | 485 | 485 | 485 | 485 | 1,000 |
1994/06/01 | 484 | 484 | 470 | 470 | 3,000 |
1994/05/31 | 480 | 485 | 480 | 485 | 3,000 |
1994/05/26 | 485 | 485 | 485 | 485 | 12,000 |
1994/05/25 | 485 | 485 | 485 | 485 | 7,000 |
1994/05/23 | 484 | 487 | 484 | 487 | 3,000 |
1994/05/18 | 500 | 500 | 490 | 490 | 2,000 |
1994/05/17 | 496 | 496 | 496 | 496 | 2,000 |
1994/05/16 | 471 | 471 | 470 | 470 | 11,000 |
1994/05/12 | 468 | 468 | 468 | 468 | 4,000 |
1994/05/11 | 468 | 468 | 468 | 468 | 1,000 |
1994/05/10 | 464 | 465 | 464 | 464 | 6,000 |
1994/05/09 | 465 | 465 | 465 | 465 | 1,000 |
1994/05/06 | 465 | 465 | 465 | 465 | 1,000 |
1994/05/02 | 465 | 465 | 465 | 465 | 1,000 |
1994/04/28 | 470 | 470 | 470 | 470 | 2,000 |
1994/04/27 | 470 | 470 | 470 | 470 | 2,000 |
1994/04/26 | 480 | 480 | 480 | 480 | 3,000 |
1994/04/25 | 480 | 480 | 480 | 480 | 2,000 |
1994/04/22 | 475 | 475 | 475 | 475 | 1,000 |
1994/04/21 | 465 | 465 | 464 | 464 | 3,000 |
1994/04/19 | 465 | 465 | 465 | 465 | 1,000 |
1994/04/18 | 464 | 464 | 464 | 464 | 1,000 |
1994/04/15 | 450 | 455 | 450 | 455 | 14,000 |
1994/04/14 | 449 | 450 | 449 | 450 | 2,000 |
1994/04/13 | 422 | 430 | 422 | 430 | 6,000 |
1994/04/12 | 440 | 440 | 421 | 421 | 3,000 |
1994/04/11 | 445 | 445 | 445 | 445 | 6,000 |
1994/04/08 | 451 | 451 | 451 | 451 | 6,000 |
1994/04/07 | 453 | 453 | 451 | 451 | 4,000 |
1994/04/06 | 450 | 450 | 450 | 450 | 1,000 |
1994/04/05 | 445 | 450 | 445 | 450 | 5,000 |
1994/03/31 | 450 | 450 | 450 | 450 | 1,000 |
1994/03/24 | 449 | 449 | 449 | 449 | 3,000 |
1994/03/23 | 449 | 449 | 449 | 449 | 2,000 |
1994/03/22 | 450 | 450 | 449 | 449 | 4,000 |
1994/03/18 | 449 | 449 | 449 | 449 | 1,000 |
1994/03/17 | 446 | 446 | 446 | 446 | 3,000 |
1994/03/16 | 455 | 455 | 455 | 455 | 1,000 |
1994/03/15 | 435 | 435 | 435 | 435 | 2,000 |
1994/03/14 | 437 | 437 | 433 | 433 | 4,000 |
1994/03/11 | 436 | 436 | 432 | 436 | 10,000 |
1994/03/10 | 436 | 436 | 436 | 436 | 3,000 |
1994/03/09 | 436 | 436 | 436 | 436 | 13,000 |
1994/03/08 | 450 | 450 | 435 | 435 | 9,000 |
1994/03/07 | 450 | 450 | 450 | 450 | 3,000 |
1994/03/04 | 445 | 445 | 445 | 445 | 2,000 |
1994/03/03 | 450 | 450 | 450 | 450 | 9,000 |
1994/03/02 | 450 | 450 | 450 | 450 | 3,000 |
1994/03/01 | 440 | 440 | 440 | 440 | 1,000 |
1994/02/28 | 450 | 450 | 440 | 440 | 4,000 |
1994/02/25 | 450 | 450 | 450 | 450 | 1,000 |
1994/02/22 | 450 | 450 | 450 | 450 | 1,000 |
1994/02/17 | 450 | 455 | 450 | 455 | 7,000 |
1994/02/15 | 440 | 440 | 440 | 440 | 4,000 |
1994/02/14 | 450 | 450 | 450 | 450 | 2,000 |
1994/02/10 | 450 | 450 | 450 | 450 | 2,000 |
1994/02/09 | 450 | 450 | 450 | 450 | 4,000 |
1994/02/08 | 450 | 450 | 450 | 450 | 3,000 |
1994/02/07 | 450 | 450 | 450 | 450 | 1,000 |
1994/02/03 | 455 | 455 | 455 | 455 | 3,000 |
1994/01/31 | 440 | 440 | 440 | 440 | 1,000 |
1994/01/28 | 440 | 440 | 440 | 440 | 1,000 |
1994/01/27 | 440 | 440 | 440 | 440 | 1,000 |
1994/01/26 | 440 | 440 | 440 | 440 | 5,000 |
1994/01/25 | 440 | 440 | 440 | 440 | 11,000 |
1994/01/18 | 430 | 435 | 425 | 435 | 15,000 |
1994/01/17 | 438 | 438 | 430 | 430 | 4,000 |
1994/01/13 | 418 | 418 | 406 | 406 | 5,000 |
1994/01/07 | 400 | 400 | 400 | 400 | 1,000 |