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 |
---|---|---|---|---|---|
1995/12/29 | 1,010 | 1,010 | 983 | 1,000 | 102,000 |
1995/12/28 | 1,010 | 1,080 | 989 | 1,000 | 578,000 |
1995/12/27 | 962 | 1,000 | 961 | 1,000 | 441,000 |
1995/12/26 | 883 | 905 | 878 | 900 | 72,000 |
1995/12/25 | 865 | 880 | 865 | 880 | 12,000 |
1995/12/22 | 875 | 875 | 860 | 870 | 42,000 |
1995/12/21 | 850 | 860 | 849 | 850 | 32,000 |
1995/12/20 | 850 | 850 | 815 | 820 | 21,000 |
1995/12/19 | 815 | 850 | 815 | 845 | 18,000 |
1995/12/18 | 869 | 869 | 835 | 835 | 21,000 |
1995/12/15 | 900 | 900 | 880 | 890 | 22,000 |
1995/12/14 | 909 | 909 | 890 | 890 | 36,000 |
1995/12/13 | 870 | 870 | 841 | 850 | 43,000 |
1995/12/12 | 861 | 880 | 861 | 870 | 34,000 |
1995/12/11 | 900 | 900 | 880 | 880 | 49,000 |
1995/12/08 | 921 | 930 | 910 | 910 | 76,000 |
1995/12/07 | 911 | 945 | 911 | 930 | 98,000 |
1995/12/06 | 910 | 960 | 901 | 910 | 376,000 |
1995/12/05 | 866 | 900 | 850 | 890 | 151,000 |
1995/12/04 | 909 | 914 | 850 | 851 | 76,000 |
1995/12/01 | 934 | 934 | 905 | 905 | 195,000 |
1995/11/30 | 895 | 930 | 880 | 924 | 430,000 |
1995/11/29 | 830 | 890 | 829 | 890 | 383,000 |
1995/11/28 | 844 | 875 | 825 | 835 | 308,000 |
1995/11/27 | 855 | 905 | 855 | 895 | 439,000 |
1995/11/24 | 800 | 814 | 800 | 814 | 476,000 |
1995/11/22 | 668 | 750 | 668 | 714 | 451,000 |
1995/11/21 | 694 | 695 | 650 | 678 | 196,000 |
1995/11/20 | 609 | 699 | 599 | 699 | 387,000 |
1995/11/17 | 619 | 624 | 596 | 599 | 78,000 |
1995/11/16 | 606 | 620 | 598 | 614 | 145,000 |
1995/11/15 | 580 | 620 | 570 | 600 | 218,000 |
1995/11/14 | 521 | 575 | 521 | 575 | 91,000 |
1995/11/13 | 503 | 520 | 503 | 520 | 33,000 |
1995/11/10 | 475 | 490 | 475 | 485 | 7,000 |
1995/11/08 | 480 | 480 | 475 | 475 | 7,000 |
1995/11/07 | 500 | 500 | 500 | 500 | 6,000 |
1995/11/06 | 505 | 510 | 500 | 500 | 17,000 |
1995/11/02 | 501 | 505 | 500 | 505 | 24,000 |
1995/11/01 | 520 | 520 | 491 | 501 | 20,000 |
1995/10/31 | 539 | 539 | 515 | 520 | 17,000 |
1995/10/30 | 545 | 550 | 530 | 544 | 52,000 |
1995/10/27 | 480 | 520 | 478 | 515 | 63,000 |
1995/10/26 | 452 | 465 | 452 | 465 | 16,000 |
1995/10/25 | 474 | 475 | 450 | 452 | 21,000 |
1995/10/24 | 500 | 500 | 464 | 477 | 34,000 |
1995/10/23 | 505 | 510 | 500 | 500 | 92,000 |
1995/10/20 | 408 | 440 | 408 | 440 | 25,000 |
1995/10/19 | 393 | 393 | 390 | 393 | 18,000 |
1995/10/18 | 390 | 390 | 390 | 390 | 7,000 |
1995/10/16 | 384 | 390 | 384 | 390 | 3,000 |
1995/10/12 | 390 | 390 | 390 | 390 | 1,000 |
1995/10/11 | 379 | 379 | 370 | 370 | 10,000 |
1995/10/09 | 390 | 390 | 385 | 385 | 7,000 |
1995/10/05 | 386 | 386 | 386 | 386 | 4,000 |
1995/09/29 | 387 | 387 | 386 | 386 | 6,000 |
1995/09/28 | 400 | 400 | 387 | 387 | 7,000 |
1995/09/26 | 390 | 390 | 390 | 390 | 2,000 |
1995/09/22 | 390 | 390 | 390 | 390 | 2,000 |
1995/09/21 | 412 | 412 | 388 | 388 | 8,000 |
1995/09/20 | 418 | 418 | 412 | 412 | 6,000 |
1995/09/19 | 399 | 412 | 399 | 412 | 3,000 |
1995/09/18 | 395 | 395 | 395 | 395 | 3,000 |
1995/09/13 | 395 | 395 | 386 | 386 | 4,000 |
1995/09/12 | 395 | 395 | 395 | 395 | 1,000 |
1995/09/11 | 400 | 400 | 395 | 395 | 5,000 |
1995/09/08 | 396 | 396 | 395 | 395 | 7,000 |
1995/09/07 | 395 | 395 | 395 | 395 | 2,000 |
1995/09/06 | 410 | 410 | 395 | 395 | 6,000 |
1995/09/05 | 411 | 411 | 410 | 410 | 3,000 |
1995/09/04 | 411 | 411 | 410 | 410 | 3,000 |
1995/09/01 | 416 | 416 | 411 | 411 | 11,000 |
1995/08/31 | 416 | 420 | 415 | 415 | 14,000 |
1995/08/30 | 410 | 415 | 410 | 415 | 7,000 |
1995/08/29 | 389 | 405 | 389 | 405 | 3,000 |
1995/08/28 | 385 | 391 | 385 | 388 | 12,000 |
1995/08/25 | 406 | 406 | 406 | 406 | 1,000 |
1995/08/23 | 406 | 406 | 406 | 406 | 4,000 |
1995/08/22 | 406 | 406 | 406 | 406 | 3,000 |
1995/08/21 | 405 | 405 | 405 | 405 | 2,000 |
1995/08/17 | 414 | 414 | 405 | 405 | 3,000 |
1995/08/16 | 395 | 400 | 392 | 400 | 3,000 |
1995/08/15 | 381 | 381 | 380 | 380 | 3,000 |
1995/08/14 | 380 | 380 | 380 | 380 | 1,000 |
1995/08/11 | 380 | 380 | 380 | 380 | 2,000 |
1995/08/09 | 380 | 380 | 380 | 380 | 3,000 |
1995/08/07 | 380 | 381 | 380 | 381 | 2,000 |
1995/08/04 | 381 | 381 | 380 | 380 | 5,000 |
1995/08/03 | 381 | 381 | 381 | 381 | 1,000 |
1995/08/02 | 378 | 378 | 378 | 378 | 2,000 |
1995/08/01 | 381 | 381 | 381 | 381 | 1,000 |
1995/07/27 | 381 | 381 | 381 | 381 | 1,000 |
1995/07/26 | 411 | 411 | 400 | 400 | 4,000 |
1995/07/24 | 410 | 410 | 410 | 410 | 1,000 |
1995/07/21 | 410 | 410 | 410 | 410 | 3,000 |
1995/07/20 | 410 | 410 | 410 | 410 | 3,000 |
1995/07/19 | 412 | 412 | 410 | 410 | 12,000 |
1995/07/14 | 412 | 412 | 412 | 412 | 4,000 |
1995/07/13 | 411 | 411 | 411 | 411 | 3,000 |
1995/07/12 | 410 | 410 | 410 | 410 | 1,000 |
1995/07/11 | 410 | 410 | 410 | 410 | 6,000 |
1995/07/10 | 410 | 410 | 410 | 410 | 13,000 |
1995/07/07 | 427 | 427 | 410 | 410 | 9,000 |
1995/07/06 | 429 | 429 | 425 | 428 | 8,000 |
1995/07/05 | 428 | 438 | 428 | 430 | 37,000 |
1995/07/04 | 370 | 410 | 370 | 410 | 21,000 |
1995/07/03 | 370 | 370 | 370 | 370 | 10,000 |
1995/06/30 | 320 | 335 | 320 | 335 | 22,000 |
1995/06/29 | 335 | 335 | 335 | 335 | 3,000 |
1995/06/26 | 335 | 335 | 335 | 335 | 14,000 |
1995/06/22 | 335 | 335 | 335 | 335 | 10,000 |
1995/06/21 | 336 | 336 | 336 | 336 | 1,000 |
1995/06/19 | 360 | 360 | 360 | 360 | 1,000 |
1995/06/16 | 360 | 360 | 360 | 360 | 2,000 |
1995/06/15 | 360 | 360 | 360 | 360 | 13,000 |
1995/06/12 | 360 | 360 | 360 | 360 | 1,000 |
1995/06/09 | 370 | 370 | 370 | 370 | 1,000 |
1995/06/08 | 370 | 370 | 370 | 370 | 2,000 |
1995/06/07 | 370 | 370 | 370 | 370 | 1,000 |
1995/06/06 | 377 | 377 | 377 | 377 | 3,000 |
1995/06/05 | 377 | 377 | 370 | 370 | 9,000 |
1995/06/02 | 377 | 377 | 377 | 377 | 2,000 |
1995/05/31 | 410 | 410 | 410 | 410 | 1,000 |
1995/05/30 | 415 | 415 | 415 | 415 | 1,000 |
1995/05/29 | 419 | 419 | 419 | 419 | 4,000 |
1995/05/26 | 419 | 419 | 419 | 419 | 1,000 |
1995/05/25 | 419 | 419 | 419 | 419 | 3,000 |
1995/05/23 | 415 | 415 | 415 | 415 | 1,000 |
1995/05/22 | 415 | 415 | 412 | 412 | 6,000 |
1995/05/19 | 415 | 421 | 415 | 421 | 3,000 |
1995/05/15 | 412 | 412 | 412 | 412 | 3,000 |
1995/05/11 | 412 | 412 | 412 | 412 | 1,000 |
1995/05/09 | 410 | 410 | 409 | 409 | 4,000 |
1995/05/02 | 408 | 408 | 408 | 408 | 1,000 |
1995/05/01 | 407 | 407 | 407 | 407 | 2,000 |
1995/04/28 | 407 | 407 | 407 | 407 | 1,000 |
1995/04/27 | 406 | 406 | 406 | 406 | 1,000 |
1995/04/26 | 405 | 405 | 405 | 405 | 3,000 |
1995/04/24 | 405 | 405 | 405 | 405 | 4,000 |
1995/04/21 | 400 | 400 | 400 | 400 | 2,000 |
1995/04/18 | 401 | 405 | 400 | 400 | 6,000 |
1995/04/14 | 400 | 400 | 400 | 400 | 1,000 |
1995/04/11 | 400 | 410 | 400 | 410 | 4,000 |
1995/04/10 | 400 | 400 | 400 | 400 | 1,000 |
1995/04/07 | 398 | 398 | 398 | 398 | 2,000 |
1995/04/06 | 400 | 400 | 397 | 397 | 2,000 |
1995/04/05 | 400 | 400 | 400 | 400 | 1,000 |
1995/04/04 | 400 | 400 | 400 | 400 | 1,000 |
1995/04/03 | 410 | 410 | 410 | 410 | 1,000 |
1995/03/30 | 400 | 400 | 400 | 400 | 2,000 |
1995/03/29 | 390 | 400 | 390 | 400 | 3,000 |
1995/03/28 | 388 | 388 | 385 | 385 | 6,000 |
1995/03/24 | 410 | 410 | 400 | 400 | 7,000 |
1995/03/23 | 410 | 410 | 410 | 410 | 6,000 |
1995/03/16 | 400 | 400 | 400 | 400 | 2,000 |
1995/03/15 | 400 | 400 | 400 | 400 | 6,000 |
1995/03/14 | 400 | 400 | 400 | 400 | 3,000 |
1995/03/13 | 410 | 410 | 400 | 400 | 10,000 |
1995/03/10 | 424 | 424 | 407 | 407 | 6,000 |
1995/03/09 | 424 | 424 | 424 | 424 | 1,000 |
1995/03/07 | 430 | 430 | 430 | 430 | 5,000 |
1995/03/06 | 450 | 450 | 446 | 446 | 6,000 |
1995/03/02 | 450 | 450 | 450 | 450 | 1,000 |
1995/02/28 | 450 | 450 | 450 | 450 | 2,000 |
1995/02/24 | 455 | 455 | 450 | 450 | 6,000 |
1995/02/23 | 448 | 450 | 447 | 450 | 4,000 |
1995/02/17 | 450 | 450 | 450 | 450 | 1,000 |
1995/02/16 | 461 | 461 | 460 | 460 | 9,000 |
1995/02/15 | 460 | 461 | 460 | 461 | 6,000 |
1995/02/14 | 472 | 472 | 472 | 472 | 2,000 |
1995/02/13 | 475 | 475 | 475 | 475 | 1,000 |
1995/02/10 | 475 | 475 | 475 | 475 | 1,000 |
1995/02/09 | 500 | 500 | 493 | 493 | 9,000 |
1995/02/08 | 509 | 509 | 500 | 500 | 17,000 |
1995/02/07 | 461 | 475 | 461 | 475 | 6,000 |
1995/02/06 | 435 | 450 | 435 | 450 | 7,000 |
1995/02/03 | 435 | 435 | 435 | 435 | 1,000 |
1995/02/02 | 434 | 434 | 434 | 434 | 1,000 |
1995/02/01 | 440 | 440 | 431 | 431 | 5,000 |
1995/01/31 | 445 | 445 | 431 | 431 | 15,000 |
1995/01/30 | 451 | 452 | 451 | 451 | 7,000 |
1995/01/27 | 456 | 466 | 456 | 466 | 4,000 |
1995/01/26 | 480 | 480 | 480 | 480 | 1,000 |
1995/01/25 | 450 | 479 | 450 | 479 | 7,000 |
1995/01/24 | 445 | 446 | 445 | 446 | 13,000 |
1995/01/23 | 480 | 480 | 480 | 480 | 3,000 |
1995/01/20 | 480 | 480 | 480 | 480 | 3,000 |
1995/01/19 | 498 | 498 | 490 | 490 | 4,000 |
1995/01/18 | 515 | 515 | 503 | 503 | 11,000 |
1995/01/12 | 535 | 535 | 530 | 530 | 8,000 |
1995/01/11 | 500 | 535 | 500 | 535 | 14,000 |
1995/01/10 | 500 | 500 | 485 | 485 | 13,000 |
1995/01/09 | 515 | 515 | 500 | 500 | 10,000 |
1995/01/06 | 511 | 511 | 505 | 505 | 11,000 |
1995/01/05 | 514 | 514 | 510 | 510 | 13,000 |
1995/01/04 | 514 | 514 | 514 | 514 | 1,000 |