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 |
---|---|---|---|---|---|
1997/12/30 | 287 | 287 | 286 | 286 | 3,000 |
1997/12/29 | 286 | 286 | 286 | 286 | 1,000 |
1997/12/26 | 286 | 286 | 286 | 286 | 2,000 |
1997/12/25 | 281 | 281 | 281 | 281 | 3,000 |
1997/12/24 | 301 | 301 | 281 | 281 | 10,000 |
1997/12/19 | 334 | 334 | 320 | 320 | 5,000 |
1997/12/18 | 332 | 335 | 330 | 335 | 14,000 |
1997/12/17 | 331 | 331 | 330 | 331 | 6,000 |
1997/12/16 | 331 | 331 | 331 | 331 | 5,000 |
1997/12/15 | 339 | 340 | 330 | 337 | 14,000 |
1997/12/12 | 340 | 340 | 340 | 340 | 8,000 |
1997/12/11 | 350 | 350 | 340 | 340 | 15,000 |
1997/12/10 | 344 | 350 | 340 | 350 | 6,000 |
1997/12/09 | 341 | 341 | 341 | 341 | 3,000 |
1997/12/05 | 340 | 340 | 340 | 340 | 3,000 |
1997/12/04 | 338 | 338 | 335 | 335 | 3,000 |
1997/12/03 | 336 | 336 | 330 | 330 | 4,000 |
1997/12/02 | 336 | 336 | 336 | 336 | 6,000 |
1997/12/01 | 346 | 346 | 346 | 346 | 2,000 |
1997/11/28 | 346 | 351 | 346 | 351 | 3,000 |
1997/11/27 | 356 | 356 | 346 | 346 | 12,000 |
1997/11/26 | 359 | 359 | 356 | 356 | 3,000 |
1997/11/25 | 356 | 359 | 356 | 359 | 2,000 |
1997/11/21 | 360 | 361 | 360 | 361 | 6,000 |
1997/11/20 | 380 | 380 | 380 | 380 | 3,000 |
1997/11/19 | 380 | 380 | 379 | 380 | 8,000 |
1997/11/18 | 380 | 385 | 380 | 380 | 4,000 |
1997/11/17 | 378 | 380 | 378 | 380 | 4,000 |
1997/11/14 | 380 | 380 | 370 | 370 | 3,000 |
1997/11/12 | 420 | 420 | 420 | 420 | 2,000 |
1997/11/11 | 420 | 420 | 420 | 420 | 10,000 |
1997/11/10 | 405 | 420 | 405 | 420 | 7,000 |
1997/11/07 | 420 | 420 | 416 | 416 | 5,000 |
1997/11/06 | 422 | 422 | 415 | 415 | 6,000 |
1997/11/04 | 395 | 400 | 395 | 400 | 4,000 |
1997/10/31 | 380 | 380 | 380 | 380 | 2,000 |
1997/10/30 | 382 | 382 | 380 | 380 | 16,000 |
1997/10/29 | 379 | 380 | 379 | 380 | 3,000 |
1997/10/28 | 380 | 380 | 380 | 380 | 5,000 |
1997/10/23 | 370 | 380 | 370 | 380 | 4,000 |
1997/10/21 | 368 | 368 | 368 | 368 | 1,000 |
1997/10/15 | 360 | 363 | 360 | 363 | 12,000 |
1997/10/14 | 361 | 361 | 360 | 360 | 7,000 |
1997/10/13 | 372 | 372 | 360 | 363 | 7,000 |
1997/10/09 | 362 | 362 | 362 | 362 | 2,000 |
1997/10/03 | 355 | 360 | 355 | 360 | 3,000 |
1997/10/02 | 351 | 360 | 350 | 360 | 15,000 |
1997/10/01 | 345 | 360 | 345 | 350 | 18,000 |
1997/09/30 | 370 | 370 | 370 | 370 | 4,000 |
1997/09/26 | 400 | 400 | 400 | 400 | 24,000 |
1997/09/25 | 400 | 400 | 400 | 400 | 5,000 |
1997/09/24 | 401 | 403 | 400 | 400 | 14,000 |
1997/09/19 | 440 | 440 | 428 | 428 | 3,000 |
1997/09/18 | 455 | 455 | 455 | 455 | 1,000 |
1997/09/17 | 451 | 455 | 451 | 455 | 8,000 |
1997/09/16 | 452 | 452 | 450 | 450 | 4,000 |
1997/09/12 | 451 | 451 | 451 | 451 | 1,000 |
1997/09/08 | 460 | 460 | 460 | 460 | 5,000 |
1997/09/02 | 480 | 480 | 480 | 480 | 3,000 |
1997/08/29 | 490 | 490 | 480 | 488 | 6,000 |
1997/08/28 | 499 | 499 | 490 | 490 | 3,000 |
1997/08/27 | 500 | 500 | 500 | 500 | 1,000 |
1997/08/22 | 490 | 490 | 490 | 490 | 2,000 |
1997/08/18 | 485 | 485 | 485 | 485 | 8,000 |
1997/08/15 | 490 | 500 | 485 | 485 | 13,000 |
1997/08/14 | 485 | 485 | 485 | 485 | 1,000 |
1997/08/13 | 480 | 480 | 480 | 480 | 4,000 |
1997/08/12 | 485 | 485 | 485 | 485 | 4,000 |
1997/08/08 | 490 | 490 | 485 | 485 | 2,000 |
1997/08/07 | 490 | 490 | 490 | 490 | 2,000 |
1997/08/06 | 535 | 535 | 510 | 510 | 4,000 |
1997/08/05 | 550 | 550 | 540 | 540 | 4,000 |
1997/08/04 | 530 | 550 | 530 | 550 | 6,000 |
1997/07/31 | 587 | 587 | 550 | 550 | 14,000 |
1997/07/30 | 532 | 590 | 532 | 590 | 18,000 |
1997/07/29 | 531 | 538 | 531 | 532 | 5,000 |
1997/07/28 | 540 | 540 | 531 | 531 | 3,000 |
1997/07/24 | 558 | 558 | 558 | 558 | 5,000 |
1997/07/23 | 560 | 560 | 560 | 560 | 1,000 |
1997/07/22 | 560 | 560 | 559 | 560 | 6,000 |
1997/07/18 | 560 | 560 | 560 | 560 | 12,000 |
1997/07/17 | 560 | 560 | 560 | 560 | 15,000 |
1997/07/16 | 580 | 580 | 580 | 580 | 3,000 |
1997/07/14 | 589 | 589 | 584 | 584 | 5,000 |
1997/07/10 | 589 | 589 | 589 | 589 | 6,000 |
1997/07/09 | 560 | 590 | 560 | 589 | 29,000 |
1997/07/08 | 560 | 560 | 550 | 551 | 5,000 |
1997/07/07 | 550 | 550 | 550 | 550 | 2,000 |
1997/07/04 | 550 | 550 | 550 | 550 | 1,000 |
1997/07/02 | 556 | 556 | 556 | 556 | 2,000 |
1997/06/30 | 545 | 560 | 545 | 558 | 5,000 |
1997/06/27 | 569 | 569 | 565 | 565 | 9,000 |
1997/06/26 | 563 | 575 | 562 | 575 | 6,000 |
1997/06/25 | 575 | 575 | 530 | 560 | 17,000 |
1997/06/24 | 586 | 586 | 575 | 575 | 7,000 |
1997/06/23 | 595 | 595 | 590 | 590 | 3,000 |
1997/06/19 | 610 | 610 | 595 | 595 | 17,000 |
1997/06/18 | 600 | 605 | 600 | 600 | 9,000 |
1997/06/17 | 600 | 600 | 599 | 600 | 22,000 |
1997/06/16 | 582 | 605 | 582 | 605 | 12,000 |
1997/06/13 | 590 | 590 | 582 | 582 | 11,000 |
1997/06/12 | 592 | 592 | 581 | 581 | 3,000 |
1997/06/11 | 596 | 596 | 596 | 596 | 3,000 |
1997/06/10 | 597 | 597 | 596 | 596 | 3,000 |
1997/06/09 | 604 | 604 | 597 | 597 | 4,000 |
1997/06/06 | 603 | 603 | 603 | 603 | 2,000 |
1997/06/05 | 600 | 601 | 600 | 601 | 8,000 |
1997/06/04 | 601 | 605 | 597 | 597 | 11,000 |
1997/06/03 | 600 | 600 | 596 | 597 | 14,000 |
1997/06/02 | 605 | 605 | 600 | 600 | 7,000 |
1997/05/30 | 601 | 601 | 598 | 601 | 4,000 |
1997/05/29 | 624 | 625 | 624 | 625 | 4,000 |
1997/05/28 | 625 | 638 | 625 | 625 | 11,000 |
1997/05/27 | 626 | 628 | 625 | 626 | 20,000 |
1997/05/26 | 611 | 611 | 606 | 606 | 5,000 |
1997/05/23 | 601 | 601 | 601 | 601 | 1,000 |
1997/05/22 | 616 | 629 | 616 | 629 | 12,000 |
1997/05/21 | 635 | 635 | 616 | 616 | 24,000 |
1997/05/20 | 635 | 635 | 610 | 610 | 17,000 |
1997/05/19 | 630 | 640 | 624 | 640 | 32,000 |
1997/05/16 | 569 | 586 | 569 | 582 | 24,000 |
1997/05/15 | 556 | 557 | 554 | 554 | 21,000 |
1997/05/14 | 551 | 553 | 551 | 553 | 5,000 |
1997/05/13 | 551 | 552 | 550 | 550 | 18,000 |
1997/05/12 | 552 | 552 | 550 | 550 | 5,000 |
1997/05/08 | 559 | 559 | 551 | 552 | 4,000 |
1997/05/07 | 561 | 570 | 560 | 569 | 7,000 |
1997/05/06 | 541 | 560 | 541 | 560 | 8,000 |
1997/05/02 | 564 | 564 | 540 | 541 | 7,000 |
1997/05/01 | 559 | 559 | 554 | 554 | 20,000 |
1997/04/30 | 571 | 571 | 569 | 569 | 10,000 |
1997/04/28 | 570 | 570 | 570 | 570 | 4,000 |
1997/04/25 | 580 | 580 | 570 | 570 | 7,000 |
1997/04/24 | 552 | 570 | 552 | 570 | 10,000 |
1997/04/23 | 563 | 563 | 551 | 551 | 5,000 |
1997/04/22 | 573 | 573 | 565 | 565 | 4,000 |
1997/04/21 | 570 | 575 | 570 | 575 | 13,000 |
1997/04/18 | 520 | 550 | 515 | 550 | 5,000 |
1997/04/17 | 510 | 520 | 510 | 520 | 21,000 |
1997/04/16 | 487 | 500 | 485 | 500 | 24,000 |
1997/04/15 | 487 | 487 | 480 | 484 | 14,000 |
1997/04/14 | 491 | 491 | 477 | 487 | 14,000 |
1997/04/11 | 501 | 501 | 501 | 501 | 6,000 |
1997/04/10 | 520 | 520 | 501 | 501 | 23,000 |
1997/04/09 | 539 | 539 | 530 | 530 | 6,000 |
1997/04/07 | 560 | 560 | 545 | 545 | 5,000 |
1997/04/04 | 550 | 550 | 545 | 545 | 3,000 |
1997/04/03 | 550 | 550 | 550 | 550 | 3,000 |
1997/04/02 | 528 | 550 | 528 | 550 | 6,000 |
1997/04/01 | 530 | 548 | 530 | 548 | 20,000 |
1997/03/31 | 550 | 550 | 545 | 545 | 9,000 |
1997/03/28 | 564 | 564 | 554 | 554 | 6,000 |
1997/03/27 | 571 | 571 | 560 | 560 | 5,000 |
1997/03/26 | 572 | 572 | 572 | 572 | 11,000 |
1997/03/21 | 575 | 598 | 568 | 598 | 9,000 |
1997/03/19 | 572 | 573 | 572 | 573 | 561,000 |
1997/03/18 | 590 | 590 | 572 | 573 | 578,000 |
1997/03/17 | 570 | 570 | 570 | 570 | 2,000 |
1997/03/14 | 555 | 570 | 550 | 570 | 11,000 |
1997/03/13 | 566 | 567 | 566 | 567 | 8,000 |
1997/03/12 | 561 | 579 | 561 | 566 | 10,000 |
1997/03/11 | 605 | 605 | 580 | 580 | 3,000 |
1997/03/10 | 580 | 610 | 580 | 605 | 4,000 |
1997/03/07 | 560 | 580 | 560 | 580 | 6,000 |
1997/03/06 | 575 | 575 | 575 | 575 | 1,000 |
1997/03/05 | 586 | 586 | 580 | 580 | 4,000 |
1997/03/04 | 585 | 586 | 585 | 585 | 5,000 |
1997/02/28 | 590 | 600 | 585 | 585 | 8,000 |
1997/02/27 | 595 | 595 | 590 | 590 | 3,000 |
1997/02/26 | 610 | 610 | 595 | 595 | 2,000 |
1997/02/25 | 591 | 595 | 591 | 595 | 7,000 |
1997/02/24 | 600 | 610 | 600 | 610 | 3,000 |
1997/02/21 | 600 | 600 | 596 | 596 | 7,000 |
1997/02/20 | 601 | 601 | 600 | 600 | 3,000 |
1997/02/19 | 620 | 620 | 620 | 620 | 1,000 |
1997/02/18 | 611 | 620 | 605 | 605 | 27,000 |
1997/02/17 | 605 | 615 | 605 | 610 | 18,000 |
1997/02/14 | 590 | 600 | 590 | 600 | 9,000 |
1997/02/13 | 590 | 591 | 585 | 591 | 9,000 |
1997/02/12 | 600 | 600 | 580 | 590 | 36,000 |
1997/02/10 | 600 | 600 | 590 | 590 | 13,000 |
1997/02/07 | 590 | 600 | 590 | 600 | 4,000 |
1997/02/06 | 600 | 600 | 600 | 600 | 2,000 |
1997/02/05 | 600 | 600 | 600 | 600 | 8,000 |
1997/02/04 | 600 | 600 | 600 | 600 | 1,000 |
1997/02/03 | 595 | 595 | 580 | 586 | 9,000 |
1997/01/31 | 590 | 591 | 581 | 585 | 11,000 |
1997/01/30 | 617 | 617 | 590 | 590 | 2,000 |
1997/01/29 | 591 | 618 | 591 | 618 | 6,000 |
1997/01/28 | 580 | 580 | 580 | 580 | 4,000 |
1997/01/27 | 619 | 619 | 600 | 600 | 13,000 |
1997/01/24 | 600 | 600 | 600 | 600 | 10,000 |
1997/01/23 | 620 | 620 | 620 | 620 | 1,000 |
1997/01/22 | 570 | 610 | 570 | 610 | 15,000 |
1997/01/21 | 580 | 580 | 580 | 580 | 6,000 |
1997/01/20 | 600 | 600 | 600 | 600 | 2,000 |
1997/01/17 | 600 | 600 | 600 | 600 | 6,000 |
1997/01/16 | 580 | 600 | 580 | 600 | 19,000 |
1997/01/14 | 570 | 570 | 565 | 570 | 29,000 |
1997/01/13 | 570 | 596 | 570 | 596 | 6,000 |
1997/01/10 | 615 | 615 | 561 | 596 | 51,000 |
1997/01/09 | 628 | 628 | 600 | 600 | 27,000 |
1997/01/08 | 656 | 656 | 653 | 653 | 3,000 |
1997/01/07 | 640 | 660 | 640 | 655 | 6,000 |
1997/01/06 | 650 | 663 | 650 | 663 | 11,000 |