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 |
|---|---|---|---|---|---|
| 1996/12/30 | 620 | 650 | 620 | 640 | 13,000 |
| 1996/12/27 | 640 | 641 | 620 | 641 | 21,000 |
| 1996/12/26 | 649 | 649 | 630 | 630 | 9,000 |
| 1996/12/25 | 664 | 664 | 640 | 659 | 10,000 |
| 1996/12/24 | 689 | 689 | 669 | 669 | 7,000 |
| 1996/12/20 | 728 | 728 | 700 | 700 | 19,000 |
| 1996/12/18 | 767 | 767 | 767 | 767 | 9,000 |
| 1996/12/17 | 768 | 775 | 766 | 767 | 27,000 |
| 1996/12/16 | 766 | 766 | 766 | 766 | 4,000 |
| 1996/12/13 | 770 | 775 | 765 | 765 | 5,000 |
| 1996/12/12 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/12/10 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/12/09 | 760 | 760 | 760 | 760 | 2,000 |
| 1996/12/06 | 735 | 740 | 710 | 710 | 12,000 |
| 1996/12/05 | 745 | 745 | 740 | 741 | 12,000 |
| 1996/12/03 | 745 | 745 | 745 | 745 | 2,000 |
| 1996/11/29 | 750 | 750 | 750 | 750 | 8,000 |
| 1996/11/28 | 755 | 756 | 752 | 752 | 9,000 |
| 1996/11/27 | 755 | 755 | 755 | 755 | 1,000 |
| 1996/11/26 | 755 | 760 | 755 | 760 | 7,000 |
| 1996/11/25 | 752 | 752 | 751 | 751 | 4,000 |
| 1996/11/22 | 770 | 770 | 751 | 751 | 29,000 |
| 1996/11/21 | 770 | 770 | 760 | 770 | 19,000 |
| 1996/11/20 | 780 | 780 | 780 | 780 | 4,000 |
| 1996/11/19 | 791 | 791 | 791 | 791 | 2,000 |
| 1996/11/18 | 791 | 791 | 791 | 791 | 1,000 |
| 1996/11/15 | 789 | 789 | 789 | 789 | 2,000 |
| 1996/11/14 | 819 | 819 | 789 | 789 | 2,000 |
| 1996/11/13 | 829 | 830 | 820 | 820 | 10,000 |
| 1996/11/12 | 790 | 829 | 790 | 829 | 11,000 |
| 1996/11/11 | 790 | 790 | 784 | 790 | 6,000 |
| 1996/11/08 | 795 | 795 | 790 | 790 | 14,000 |
| 1996/11/07 | 791 | 805 | 791 | 800 | 15,000 |
| 1996/11/06 | 805 | 810 | 790 | 790 | 12,000 |
| 1996/11/05 | 790 | 805 | 790 | 805 | 12,000 |
| 1996/11/01 | 767 | 781 | 756 | 781 | 69,000 |
| 1996/10/31 | 791 | 791 | 776 | 777 | 10,000 |
| 1996/10/30 | 800 | 812 | 782 | 794 | 11,000 |
| 1996/10/29 | 807 | 810 | 802 | 802 | 5,000 |
| 1996/10/28 | 809 | 809 | 806 | 806 | 2,000 |
| 1996/10/25 | 820 | 829 | 820 | 829 | 4,000 |
| 1996/10/24 | 860 | 860 | 820 | 820 | 13,000 |
| 1996/10/23 | 869 | 870 | 812 | 860 | 21,000 |
| 1996/10/22 | 870 | 870 | 860 | 869 | 12,000 |
| 1996/10/21 | 890 | 890 | 850 | 850 | 27,000 |
| 1996/10/18 | 840 | 895 | 840 | 889 | 18,000 |
| 1996/10/17 | 870 | 900 | 860 | 860 | 44,000 |
| 1996/10/16 | 811 | 870 | 800 | 870 | 68,000 |
| 1996/10/15 | 750 | 800 | 750 | 800 | 26,000 |
| 1996/10/14 | 760 | 760 | 750 | 760 | 9,000 |
| 1996/10/11 | 760 | 760 | 735 | 760 | 19,000 |
| 1996/10/09 | 760 | 760 | 750 | 760 | 7,000 |
| 1996/10/08 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/10/04 | 755 | 755 | 740 | 740 | 11,000 |
| 1996/10/03 | 750 | 770 | 750 | 755 | 5,000 |
| 1996/10/02 | 750 | 750 | 740 | 740 | 8,000 |
| 1996/10/01 | 753 | 753 | 750 | 750 | 9,000 |
| 1996/09/30 | 780 | 780 | 760 | 760 | 10,000 |
| 1996/09/27 | 780 | 780 | 780 | 780 | 9,000 |
| 1996/09/26 | 780 | 780 | 780 | 780 | 5,000 |
| 1996/09/25 | 786 | 786 | 775 | 780 | 8,000 |
| 1996/09/24 | 799 | 799 | 786 | 786 | 3,000 |
| 1996/09/19 | 824 | 824 | 824 | 824 | 1,000 |
| 1996/09/17 | 838 | 840 | 835 | 835 | 12,000 |
| 1996/09/12 | 839 | 839 | 839 | 839 | 3,000 |
| 1996/09/11 | 818 | 838 | 818 | 838 | 2,000 |
| 1996/09/10 | 798 | 798 | 798 | 798 | 3,000 |
| 1996/09/09 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/09/06 | 820 | 820 | 815 | 820 | 4,000 |
| 1996/09/05 | 820 | 820 | 820 | 820 | 4,000 |
| 1996/09/04 | 800 | 820 | 800 | 820 | 2,000 |
| 1996/09/03 | 805 | 805 | 802 | 802 | 3,000 |
| 1996/09/02 | 819 | 819 | 815 | 815 | 2,000 |
| 1996/08/30 | 849 | 849 | 820 | 820 | 17,000 |
| 1996/08/29 | 850 | 850 | 830 | 850 | 8,000 |
| 1996/08/28 | 845 | 870 | 845 | 850 | 14,000 |
| 1996/08/23 | 850 | 850 | 850 | 850 | 3,000 |
| 1996/08/22 | 850 | 850 | 850 | 850 | 5,000 |
| 1996/08/21 | 840 | 860 | 840 | 850 | 8,000 |
| 1996/08/20 | 850 | 870 | 850 | 850 | 4,000 |
| 1996/08/19 | 850 | 850 | 840 | 850 | 11,000 |
| 1996/08/16 | 811 | 850 | 811 | 850 | 9,000 |
| 1996/08/15 | 806 | 806 | 806 | 806 | 1,000 |
| 1996/08/14 | 790 | 806 | 790 | 800 | 8,000 |
| 1996/08/13 | 745 | 795 | 745 | 795 | 14,000 |
| 1996/08/12 | 755 | 765 | 755 | 755 | 11,000 |
| 1996/08/09 | 790 | 790 | 765 | 765 | 13,000 |
| 1996/08/08 | 800 | 800 | 800 | 800 | 8,000 |
| 1996/08/07 | 810 | 810 | 801 | 802 | 5,000 |
| 1996/08/06 | 845 | 845 | 835 | 835 | 4,000 |
| 1996/08/05 | 810 | 830 | 810 | 830 | 6,000 |
| 1996/08/02 | 801 | 824 | 801 | 810 | 14,000 |
| 1996/08/01 | 804 | 810 | 800 | 810 | 10,000 |
| 1996/07/31 | 825 | 825 | 801 | 801 | 16,000 |
| 1996/07/30 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/07/29 | 843 | 843 | 835 | 835 | 9,000 |
| 1996/07/26 | 850 | 850 | 842 | 842 | 13,000 |
| 1996/07/25 | 855 | 855 | 850 | 850 | 5,000 |
| 1996/07/24 | 857 | 870 | 857 | 860 | 6,000 |
| 1996/07/23 | 855 | 855 | 855 | 855 | 9,000 |
| 1996/07/22 | 883 | 883 | 883 | 883 | 2,000 |
| 1996/07/19 | 890 | 890 | 890 | 890 | 2,000 |
| 1996/07/18 | 881 | 890 | 881 | 890 | 2,000 |
| 1996/07/17 | 885 | 900 | 885 | 900 | 6,000 |
| 1996/07/16 | 880 | 900 | 880 | 900 | 4,000 |
| 1996/07/15 | 939 | 939 | 910 | 910 | 13,000 |
| 1996/07/12 | 920 | 927 | 905 | 919 | 26,000 |
| 1996/07/11 | 925 | 960 | 919 | 930 | 112,000 |
| 1996/07/10 | 859 | 929 | 859 | 900 | 110,000 |
| 1996/07/09 | 840 | 849 | 832 | 849 | 17,000 |
| 1996/07/08 | 875 | 875 | 860 | 860 | 5,000 |
| 1996/07/05 | 880 | 880 | 865 | 865 | 11,000 |
| 1996/07/04 | 883 | 883 | 880 | 880 | 6,000 |
| 1996/07/03 | 885 | 885 | 884 | 884 | 8,000 |
| 1996/07/02 | 899 | 899 | 881 | 885 | 19,000 |
| 1996/07/01 | 885 | 885 | 880 | 880 | 8,000 |
| 1996/06/28 | 861 | 891 | 860 | 891 | 38,000 |
| 1996/06/27 | 850 | 851 | 839 | 839 | 25,000 |
| 1996/06/26 | 840 | 855 | 840 | 851 | 26,000 |
| 1996/06/25 | 881 | 881 | 845 | 846 | 59,000 |
| 1996/06/21 | 850 | 870 | 850 | 870 | 18,000 |
| 1996/06/19 | 888 | 891 | 870 | 870 | 5,000 |
| 1996/06/18 | 918 | 918 | 900 | 900 | 12,000 |
| 1996/06/17 | 906 | 921 | 906 | 910 | 4,000 |
| 1996/06/14 | 902 | 904 | 902 | 904 | 11,000 |
| 1996/06/13 | 916 | 920 | 890 | 900 | 25,000 |
| 1996/06/12 | 840 | 890 | 835 | 890 | 20,000 |
| 1996/06/11 | 845 | 846 | 840 | 843 | 13,000 |
| 1996/06/10 | 845 | 850 | 845 | 850 | 11,000 |
| 1996/06/07 | 851 | 851 | 845 | 845 | 20,000 |
| 1996/06/06 | 880 | 880 | 856 | 856 | 13,000 |
| 1996/06/05 | 870 | 870 | 860 | 865 | 6,000 |
| 1996/06/04 | 870 | 880 | 851 | 880 | 14,000 |
| 1996/06/03 | 890 | 890 | 850 | 860 | 26,000 |
| 1996/05/31 | 928 | 928 | 890 | 890 | 11,000 |
| 1996/05/30 | 940 | 940 | 928 | 928 | 6,000 |
| 1996/05/29 | 961 | 961 | 939 | 939 | 13,000 |
| 1996/05/28 | 960 | 960 | 935 | 947 | 11,000 |
| 1996/05/27 | 981 | 981 | 970 | 980 | 12,000 |
| 1996/05/24 | 963 | 980 | 963 | 971 | 41,000 |
| 1996/05/23 | 965 | 970 | 960 | 963 | 14,000 |
| 1996/05/22 | 991 | 991 | 982 | 982 | 18,000 |
| 1996/05/21 | 981 | 982 | 970 | 982 | 21,000 |
| 1996/05/20 | 970 | 980 | 970 | 971 | 5,000 |
| 1996/05/17 | 957 | 960 | 957 | 958 | 13,000 |
| 1996/05/16 | 980 | 980 | 966 | 967 | 11,000 |
| 1996/05/15 | 985 | 995 | 980 | 980 | 19,000 |
| 1996/05/14 | 989 | 989 | 970 | 980 | 35,000 |
| 1996/05/13 | 1,000 | 1,000 | 982 | 989 | 16,000 |
| 1996/05/10 | 980 | 1,000 | 975 | 995 | 70,000 |
| 1996/05/09 | 1,000 | 1,020 | 975 | 975 | 106,000 |
| 1996/05/08 | 980 | 1,020 | 955 | 1,010 | 100,000 |
| 1996/05/07 | 1,010 | 1,030 | 980 | 980 | 43,000 |
| 1996/05/02 | 1,030 | 1,050 | 999 | 1,000 | 194,000 |
| 1996/05/01 | 950 | 1,010 | 950 | 999 | 325,000 |
| 1996/04/30 | 920 | 940 | 920 | 940 | 26,000 |
| 1996/04/26 | 920 | 935 | 920 | 920 | 48,000 |
| 1996/04/25 | 923 | 923 | 915 | 920 | 16,000 |
| 1996/04/24 | 906 | 925 | 906 | 923 | 38,000 |
| 1996/04/23 | 946 | 950 | 915 | 915 | 40,000 |
| 1996/04/22 | 918 | 940 | 918 | 939 | 73,000 |
| 1996/04/19 | 909 | 919 | 898 | 900 | 33,000 |
| 1996/04/18 | 878 | 920 | 861 | 920 | 40,000 |
| 1996/04/17 | 913 | 913 | 881 | 881 | 6,000 |
| 1996/04/16 | 939 | 966 | 913 | 913 | 143,000 |
| 1996/04/15 | 845 | 913 | 845 | 913 | 140,000 |
| 1996/04/12 | 869 | 870 | 835 | 835 | 8,000 |
| 1996/04/11 | 884 | 885 | 860 | 870 | 36,000 |
| 1996/04/10 | 850 | 894 | 845 | 887 | 83,000 |
| 1996/04/09 | 810 | 850 | 810 | 845 | 66,000 |
| 1996/04/08 | 807 | 807 | 807 | 807 | 1,000 |
| 1996/04/05 | 810 | 810 | 805 | 805 | 8,000 |
| 1996/04/04 | 802 | 810 | 800 | 810 | 16,000 |
| 1996/04/03 | 805 | 805 | 805 | 805 | 10,000 |
| 1996/04/02 | 806 | 806 | 800 | 800 | 24,000 |
| 1996/04/01 | 820 | 820 | 805 | 805 | 7,000 |
| 1996/03/29 | 810 | 840 | 810 | 820 | 23,000 |
| 1996/03/28 | 799 | 810 | 795 | 800 | 5,000 |
| 1996/03/27 | 771 | 790 | 771 | 789 | 31,000 |
| 1996/03/26 | 765 | 780 | 765 | 775 | 16,000 |
| 1996/03/25 | 772 | 772 | 771 | 771 | 4,000 |
| 1996/03/22 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/03/21 | 770 | 770 | 770 | 770 | 12,000 |
| 1996/03/19 | 770 | 775 | 770 | 770 | 7,000 |
| 1996/03/18 | 790 | 790 | 770 | 770 | 25,000 |
| 1996/03/15 | 781 | 800 | 781 | 790 | 20,000 |
| 1996/03/14 | 751 | 780 | 751 | 780 | 15,000 |
| 1996/03/13 | 754 | 755 | 751 | 751 | 18,000 |
| 1996/03/12 | 751 | 754 | 751 | 751 | 15,000 |
| 1996/03/11 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/03/08 | 795 | 795 | 770 | 770 | 10,000 |
| 1996/03/07 | 805 | 805 | 799 | 799 | 15,000 |
| 1996/03/06 | 810 | 811 | 800 | 800 | 17,000 |
| 1996/03/05 | 820 | 820 | 815 | 817 | 16,000 |
| 1996/03/04 | 820 | 830 | 819 | 820 | 10,000 |
| 1996/03/01 | 815 | 820 | 810 | 815 | 54,000 |
| 1996/02/29 | 745 | 770 | 745 | 750 | 26,000 |
| 1996/02/28 | 770 | 770 | 730 | 740 | 50,000 |
| 1996/02/27 | 775 | 775 | 740 | 760 | 40,000 |
| 1996/02/26 | 825 | 825 | 780 | 780 | 20,000 |
| 1996/02/23 | 835 | 835 | 815 | 825 | 6,000 |
| 1996/02/22 | 835 | 835 | 830 | 835 | 42,000 |
| 1996/02/21 | 810 | 820 | 805 | 805 | 5,000 |
| 1996/02/20 | 830 | 830 | 829 | 829 | 4,000 |
| 1996/02/19 | 831 | 835 | 826 | 835 | 9,000 |
| 1996/02/16 | 861 | 861 | 835 | 835 | 37,000 |
| 1996/02/15 | 881 | 888 | 865 | 865 | 17,000 |
| 1996/02/14 | 890 | 890 | 881 | 881 | 2,000 |
| 1996/02/13 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/02/09 | 885 | 885 | 885 | 885 | 7,000 |
| 1996/02/08 | 885 | 887 | 885 | 886 | 6,000 |
| 1996/02/07 | 881 | 886 | 881 | 886 | 3,000 |
| 1996/02/06 | 890 | 900 | 870 | 870 | 17,000 |
| 1996/02/05 | 960 | 960 | 900 | 900 | 35,000 |
| 1996/02/02 | 926 | 961 | 926 | 960 | 80,000 |
| 1996/02/01 | 930 | 935 | 920 | 927 | 25,000 |
| 1996/01/31 | 926 | 930 | 921 | 921 | 46,000 |
| 1996/01/30 | 861 | 861 | 853 | 856 | 17,000 |
| 1996/01/29 | 879 | 879 | 850 | 851 | 25,000 |
| 1996/01/26 | 890 | 890 | 864 | 890 | 29,000 |
| 1996/01/25 | 866 | 893 | 866 | 890 | 17,000 |
| 1996/01/24 | 895 | 895 | 865 | 873 | 27,000 |
| 1996/01/23 | 895 | 895 | 869 | 891 | 74,000 |
| 1996/01/22 | 930 | 930 | 895 | 896 | 19,000 |
| 1996/01/19 | 925 | 950 | 909 | 950 | 19,000 |
| 1996/01/18 | 955 | 960 | 950 | 950 | 30,000 |
| 1996/01/17 | 970 | 970 | 959 | 960 | 43,000 |
| 1996/01/16 | 1,040 | 1,040 | 995 | 1,020 | 67,000 |
| 1996/01/12 | 1,030 | 1,040 | 1,000 | 1,020 | 95,000 |
| 1996/01/11 | 990 | 1,030 | 960 | 990 | 98,000 |
| 1996/01/10 | 971 | 1,060 | 970 | 1,010 | 258,000 |
| 1996/01/09 | 960 | 997 | 955 | 971 | 53,000 |
| 1996/01/08 | 999 | 999 | 960 | 970 | 55,000 |
| 1996/01/05 | 1,030 | 1,030 | 999 | 1,000 | 54,000 |
| 1996/01/04 | 1,010 | 1,020 | 990 | 1,020 | 56,000 |