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 |
---|---|---|---|---|---|
1998/12/29 | 380 | 380 | 380 | 380 | 1,000 |
1998/12/28 | 380 | 380 | 380 | 380 | 2,000 |
1998/12/25 | 380 | 380 | 380 | 380 | 1,000 |
1998/12/24 | 364 | 364 | 364 | 364 | 5,000 |
1998/12/22 | 364 | 364 | 364 | 364 | 1,000 |
1998/12/21 | 363 | 363 | 363 | 363 | 1,000 |
1998/12/18 | 362 | 362 | 362 | 362 | 4,000 |
1998/12/17 | 365 | 365 | 365 | 365 | 8,000 |
1998/12/16 | 365 | 365 | 365 | 365 | 5,000 |
1998/12/15 | 365 | 365 | 365 | 365 | 2,000 |
1998/12/14 | 365 | 365 | 365 | 365 | 4,000 |
1998/12/11 | 365 | 365 | 365 | 365 | 4,000 |
1998/12/10 | 364 | 364 | 364 | 364 | 3,000 |
1998/12/08 | 355 | 360 | 355 | 360 | 6,000 |
1998/12/07 | 350 | 350 | 350 | 350 | 4,000 |
1998/12/04 | 350 | 350 | 350 | 350 | 5,000 |
1998/12/03 | 350 | 350 | 350 | 350 | 5,000 |
1998/11/27 | 340 | 340 | 340 | 340 | 7,000 |
1998/11/26 | 330 | 335 | 330 | 330 | 6,000 |
1998/11/25 | 330 | 330 | 330 | 330 | 1,000 |
1998/11/24 | 330 | 330 | 330 | 330 | 3,000 |
1998/11/20 | 340 | 340 | 340 | 340 | 6,000 |
1998/11/19 | 340 | 340 | 340 | 340 | 2,000 |
1998/11/17 | 339 | 339 | 339 | 339 | 1,000 |
1998/11/16 | 339 | 339 | 339 | 339 | 3,000 |
1998/11/12 | 330 | 340 | 330 | 340 | 5,000 |
1998/11/11 | 325 | 325 | 325 | 325 | 1,000 |
1998/11/09 | 315 | 315 | 315 | 315 | 1,000 |
1998/11/05 | 311 | 311 | 311 | 311 | 2,000 |
1998/11/04 | 310 | 310 | 310 | 310 | 3,000 |
1998/10/29 | 299 | 299 | 299 | 299 | 2,000 |
1998/10/28 | 297 | 297 | 297 | 297 | 1,000 |
1998/10/27 | 300 | 300 | 296 | 296 | 3,000 |
1998/10/26 | 310 | 310 | 310 | 310 | 2,000 |
1998/10/23 | 310 | 310 | 310 | 310 | 2,000 |
1998/10/22 | 310 | 310 | 310 | 310 | 2,000 |
1998/10/21 | 306 | 306 | 306 | 306 | 4,000 |
1998/10/20 | 306 | 306 | 306 | 306 | 2,000 |
1998/10/19 | 306 | 306 | 306 | 306 | 2,000 |
1998/10/16 | 306 | 307 | 306 | 306 | 6,000 |
1998/10/13 | 300 | 300 | 300 | 300 | 1,000 |
1998/10/09 | 315 | 315 | 300 | 300 | 8,000 |
1998/10/08 | 301 | 304 | 301 | 304 | 2,000 |
1998/10/07 | 301 | 301 | 301 | 301 | 1,000 |
1998/10/06 | 301 | 301 | 301 | 301 | 1,000 |
1998/10/05 | 301 | 301 | 301 | 301 | 1,000 |
1998/10/02 | 300 | 300 | 300 | 300 | 2,000 |
1998/09/29 | 310 | 310 | 310 | 310 | 5,000 |
1998/09/28 | 310 | 310 | 310 | 310 | 5,000 |
1998/09/25 | 309 | 309 | 309 | 309 | 1,000 |
1998/09/22 | 325 | 325 | 325 | 325 | 1,000 |
1998/09/21 | 326 | 326 | 325 | 325 | 3,000 |
1998/09/18 | 316 | 316 | 316 | 316 | 5,000 |
1998/09/17 | 315 | 315 | 315 | 315 | 5,000 |
1998/09/16 | 315 | 315 | 315 | 315 | 6,000 |
1998/09/11 | 310 | 325 | 306 | 315 | 12,000 |
1998/09/10 | 310 | 310 | 310 | 310 | 1,000 |
1998/09/09 | 320 | 320 | 306 | 315 | 9,000 |
1998/09/07 | 330 | 330 | 305 | 325 | 14,000 |
1998/09/04 | 330 | 333 | 330 | 330 | 12,000 |
1998/09/03 | 330 | 331 | 330 | 330 | 7,000 |
1998/09/02 | 346 | 346 | 330 | 330 | 11,000 |
1998/09/01 | 333 | 333 | 330 | 333 | 6,000 |
1998/08/31 | 330 | 330 | 330 | 330 | 3,000 |
1998/08/28 | 320 | 330 | 320 | 330 | 5,000 |
1998/08/27 | 351 | 351 | 320 | 320 | 11,000 |
1998/08/26 | 365 | 371 | 360 | 360 | 19,000 |
1998/08/25 | 380 | 380 | 370 | 370 | 3,000 |
1998/08/24 | 390 | 390 | 390 | 390 | 2,000 |
1998/08/21 | 400 | 400 | 400 | 400 | 2,000 |
1998/08/20 | 400 | 400 | 400 | 400 | 3,000 |
1998/08/19 | 410 | 410 | 410 | 410 | 1,000 |
1998/08/18 | 415 | 415 | 410 | 410 | 4,000 |
1998/08/17 | 425 | 425 | 415 | 415 | 7,000 |
1998/08/05 | 440 | 440 | 440 | 440 | 4,000 |
1998/07/30 | 440 | 440 | 440 | 440 | 2,000 |
1998/07/28 | 440 | 440 | 440 | 440 | 4,000 |
1998/07/27 | 440 | 440 | 440 | 440 | 3,000 |
1998/07/24 | 440 | 440 | 440 | 440 | 1,000 |
1998/07/23 | 440 | 440 | 440 | 440 | 2,000 |
1998/07/22 | 440 | 440 | 440 | 440 | 5,000 |
1998/07/21 | 440 | 440 | 440 | 440 | 1,000 |
1998/07/16 | 455 | 455 | 455 | 455 | 1,000 |
1998/07/15 | 436 | 450 | 436 | 450 | 9,000 |
1998/07/13 | 422 | 422 | 422 | 422 | 1,000 |
1998/07/09 | 421 | 421 | 421 | 421 | 2,000 |
1998/07/08 | 415 | 417 | 415 | 416 | 4,000 |
1998/07/07 | 440 | 440 | 440 | 440 | 1,000 |
1998/07/06 | 403 | 403 | 396 | 396 | 19,000 |
1998/07/03 | 430 | 430 | 400 | 400 | 10,000 |
1998/07/02 | 428 | 430 | 428 | 430 | 12,000 |
1998/07/01 | 430 | 430 | 430 | 430 | 1,000 |
1998/06/30 | 435 | 440 | 435 | 435 | 4,000 |
1998/06/24 | 449 | 449 | 449 | 449 | 1,000 |
1998/06/23 | 450 | 450 | 450 | 450 | 6,000 |
1998/06/22 | 428 | 433 | 428 | 433 | 2,000 |
1998/06/18 | 403 | 410 | 403 | 410 | 3,000 |
1998/06/17 | 400 | 410 | 400 | 410 | 4,000 |
1998/06/16 | 381 | 386 | 381 | 386 | 2,000 |
1998/06/15 | 382 | 385 | 381 | 381 | 8,000 |
1998/06/12 | 380 | 380 | 380 | 380 | 6,000 |
1998/06/11 | 410 | 410 | 400 | 400 | 5,000 |
1998/06/10 | 440 | 440 | 410 | 410 | 5,000 |
1998/06/05 | 453 | 453 | 453 | 453 | 4,000 |
1998/06/04 | 453 | 453 | 453 | 453 | 2,000 |
1998/06/02 | 455 | 455 | 455 | 455 | 1,000 |
1998/05/29 | 460 | 460 | 456 | 456 | 2,000 |
1998/05/28 | 469 | 469 | 465 | 465 | 2,000 |
1998/05/27 | 465 | 465 | 465 | 465 | 1,000 |
1998/05/26 | 497 | 497 | 453 | 453 | 14,000 |
1998/05/25 | 500 | 500 | 488 | 492 | 5,000 |
1998/05/22 | 515 | 515 | 510 | 510 | 6,000 |
1998/05/21 | 495 | 505 | 495 | 505 | 7,000 |
1998/05/20 | 485 | 485 | 485 | 485 | 1,000 |
1998/05/18 | 476 | 476 | 476 | 476 | 3,000 |
1998/05/12 | 485 | 485 | 476 | 476 | 2,000 |
1998/05/11 | 495 | 495 | 485 | 485 | 8,000 |
1998/05/08 | 481 | 481 | 481 | 481 | 1,000 |
1998/05/06 | 451 | 451 | 444 | 445 | 15,000 |
1998/04/30 | 455 | 455 | 446 | 446 | 8,000 |
1998/04/28 | 460 | 460 | 455 | 455 | 3,000 |
1998/04/27 | 460 | 460 | 460 | 460 | 3,000 |
1998/04/24 | 473 | 474 | 473 | 474 | 4,000 |
1998/04/23 | 441 | 473 | 441 | 473 | 4,000 |
1998/04/22 | 465 | 465 | 444 | 444 | 5,000 |
1998/04/21 | 465 | 465 | 464 | 465 | 3,000 |
1998/04/20 | 466 | 466 | 464 | 464 | 8,000 |
1998/04/17 | 503 | 503 | 471 | 471 | 6,000 |
1998/04/16 | 510 | 510 | 505 | 505 | 7,000 |
1998/04/15 | 510 | 510 | 510 | 510 | 10,000 |
1998/04/14 | 510 | 510 | 510 | 510 | 1,000 |
1998/04/13 | 506 | 510 | 506 | 510 | 8,000 |
1998/04/10 | 510 | 510 | 505 | 505 | 5,000 |
1998/04/09 | 515 | 515 | 515 | 515 | 1,000 |
1998/04/08 | 501 | 525 | 501 | 515 | 16,000 |
1998/04/07 | 511 | 520 | 495 | 515 | 10,000 |
1998/04/06 | 502 | 512 | 501 | 512 | 8,000 |
1998/04/03 | 500 | 500 | 500 | 500 | 4,000 |
1998/04/02 | 558 | 558 | 558 | 558 | 3,000 |
1998/03/31 | 598 | 598 | 598 | 598 | 2,000 |
1998/03/27 | 573 | 600 | 573 | 600 | 17,000 |
1998/03/26 | 575 | 575 | 575 | 575 | 1,000 |
1998/03/25 | 565 | 575 | 560 | 575 | 7,000 |
1998/03/24 | 580 | 580 | 567 | 575 | 17,000 |
1998/03/23 | 580 | 580 | 580 | 580 | 3,000 |
1998/03/20 | 590 | 590 | 580 | 585 | 9,000 |
1998/03/19 | 605 | 605 | 605 | 605 | 2,000 |
1998/03/18 | 608 | 608 | 608 | 608 | 2,000 |
1998/03/17 | 610 | 610 | 607 | 608 | 5,000 |
1998/03/16 | 631 | 631 | 615 | 615 | 13,000 |
1998/03/13 | 610 | 630 | 610 | 630 | 6,000 |
1998/03/12 | 600 | 645 | 600 | 630 | 19,000 |
1998/03/11 | 585 | 600 | 580 | 600 | 11,000 |
1998/03/10 | 619 | 620 | 594 | 594 | 14,000 |
1998/03/09 | 640 | 640 | 618 | 622 | 7,000 |
1998/03/06 | 641 | 642 | 631 | 640 | 27,000 |
1998/03/05 | 675 | 675 | 650 | 655 | 13,000 |
1998/03/04 | 659 | 685 | 659 | 679 | 40,000 |
1998/03/03 | 700 | 700 | 663 | 675 | 48,000 |
1998/03/02 | 699 | 710 | 695 | 699 | 80,000 |
1998/02/27 | 670 | 710 | 667 | 695 | 168,000 |
1998/02/26 | 623 | 684 | 623 | 680 | 149,000 |
1998/02/25 | 635 | 635 | 620 | 623 | 79,000 |
1998/02/24 | 599 | 635 | 575 | 628 | 53,000 |
1998/02/23 | 627 | 627 | 595 | 609 | 22,000 |
1998/02/20 | 559 | 640 | 556 | 630 | 153,000 |
1998/02/19 | 566 | 601 | 555 | 575 | 123,000 |
1998/02/18 | 511 | 536 | 505 | 536 | 63,000 |
1998/02/17 | 451 | 452 | 451 | 452 | 20,000 |
1998/02/16 | 451 | 452 | 450 | 451 | 26,000 |
1998/02/13 | 454 | 458 | 450 | 450 | 15,000 |
1998/02/12 | 450 | 455 | 450 | 455 | 23,000 |
1998/02/10 | 427 | 440 | 427 | 440 | 15,000 |
1998/02/09 | 430 | 430 | 427 | 427 | 7,000 |
1998/02/06 | 448 | 448 | 435 | 435 | 3,000 |
1998/02/05 | 455 | 455 | 455 | 455 | 4,000 |
1998/02/04 | 455 | 455 | 455 | 455 | 3,000 |
1998/02/02 | 460 | 460 | 460 | 460 | 1,000 |
1998/01/29 | 480 | 480 | 480 | 480 | 1,000 |
1998/01/28 | 520 | 520 | 480 | 480 | 27,000 |
1998/01/27 | 520 | 520 | 500 | 500 | 23,000 |
1998/01/26 | 455 | 500 | 450 | 500 | 23,000 |
1998/01/23 | 425 | 440 | 420 | 440 | 16,000 |
1998/01/22 | 424 | 424 | 420 | 420 | 10,000 |
1998/01/21 | 400 | 420 | 395 | 419 | 19,000 |
1998/01/20 | 350 | 365 | 350 | 365 | 4,000 |
1998/01/14 | 300 | 300 | 300 | 300 | 3,000 |
1998/01/13 | 299 | 299 | 299 | 299 | 2,000 |
1998/01/12 | 310 | 319 | 310 | 319 | 4,000 |
1998/01/09 | 290 | 290 | 290 | 290 | 2,000 |
1998/01/08 | 286 | 290 | 286 | 290 | 6,000 |
1998/01/07 | 286 | 286 | 286 | 286 | 9,000 |
1998/01/06 | 291 | 291 | 286 | 286 | 5,000 |
1998/01/05 | 290 | 290 | 286 | 286 | 3,000 |