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 |
---|---|---|---|---|---|
1999/12/30 | 230 | 230 | 230 | 230 | 1,000 |
1999/12/29 | 250 | 250 | 250 | 250 | 1,000 |
1999/12/27 | 250 | 250 | 250 | 250 | 1,000 |
1999/12/22 | 267 | 267 | 265 | 265 | 5,000 |
1999/12/21 | 265 | 265 | 265 | 265 | 12,000 |
1999/12/20 | 265 | 265 | 265 | 265 | 15,000 |
1999/12/17 | 260 | 260 | 260 | 260 | 1,000 |
1999/12/16 | 260 | 260 | 260 | 260 | 6,000 |
1999/12/15 | 260 | 260 | 260 | 260 | 3,000 |
1999/12/14 | 255 | 260 | 255 | 260 | 7,000 |
1999/12/13 | 255 | 255 | 255 | 255 | 5,000 |
1999/12/10 | 255 | 255 | 255 | 255 | 2,000 |
1999/12/09 | 250 | 250 | 250 | 250 | 2,000 |
1999/12/08 | 250 | 250 | 250 | 250 | 1,000 |
1999/12/07 | 250 | 250 | 250 | 250 | 2,000 |
1999/12/06 | 250 | 250 | 250 | 250 | 3,000 |
1999/12/03 | 250 | 250 | 250 | 250 | 1,000 |
1999/12/01 | 250 | 250 | 250 | 250 | 1,000 |
1999/11/29 | 250 | 250 | 250 | 250 | 2,000 |
1999/11/26 | 250 | 250 | 250 | 250 | 2,000 |
1999/11/25 | 240 | 240 | 240 | 240 | 1,000 |
1999/11/24 | 240 | 240 | 240 | 240 | 1,000 |
1999/11/22 | 221 | 230 | 221 | 230 | 12,000 |
1999/11/19 | 259 | 259 | 221 | 221 | 20,000 |
1999/11/18 | 260 | 260 | 260 | 260 | 6,000 |
1999/11/17 | 260 | 270 | 260 | 270 | 2,000 |
1999/11/16 | 254 | 254 | 254 | 254 | 3,000 |
1999/11/15 | 254 | 254 | 254 | 254 | 7,000 |
1999/11/12 | 262 | 262 | 254 | 254 | 3,000 |
1999/11/10 | 280 | 280 | 262 | 262 | 4,000 |
1999/11/09 | 280 | 280 | 280 | 280 | 1,000 |
1999/11/05 | 280 | 280 | 280 | 280 | 4,000 |
1999/11/04 | 280 | 280 | 280 | 280 | 2,000 |
1999/11/02 | 290 | 290 | 290 | 290 | 3,000 |
1999/11/01 | 281 | 281 | 281 | 281 | 1,000 |
1999/10/27 | 300 | 300 | 300 | 300 | 2,000 |
1999/10/20 | 291 | 291 | 291 | 291 | 3,000 |
1999/10/19 | 295 | 295 | 290 | 290 | 13,000 |
1999/10/18 | 295 | 295 | 295 | 295 | 3,000 |
1999/10/14 | 291 | 291 | 291 | 291 | 1,000 |
1999/10/12 | 291 | 291 | 290 | 290 | 3,000 |
1999/10/07 | 292 | 292 | 291 | 291 | 8,000 |
1999/10/06 | 292 | 292 | 292 | 292 | 1,000 |
1999/10/05 | 290 | 291 | 290 | 291 | 5,000 |
1999/10/04 | 290 | 290 | 290 | 290 | 2,000 |
1999/10/01 | 290 | 290 | 290 | 290 | 2,000 |
1999/09/29 | 290 | 290 | 290 | 290 | 7,000 |
1999/09/28 | 290 | 290 | 281 | 282 | 7,000 |
1999/09/27 | 252 | 252 | 252 | 252 | 14,000 |
1999/09/24 | 330 | 330 | 330 | 330 | 3,000 |
1999/09/22 | 330 | 330 | 330 | 330 | 3,000 |
1999/09/21 | 330 | 330 | 330 | 330 | 1,000 |
1999/09/20 | 325 | 325 | 325 | 325 | 2,000 |
1999/09/17 | 325 | 325 | 325 | 325 | 5,000 |
1999/09/16 | 307 | 325 | 300 | 325 | 15,000 |
1999/09/14 | 305 | 305 | 305 | 305 | 4,000 |
1999/09/13 | 311 | 311 | 300 | 300 | 11,000 |
1999/09/10 | 310 | 310 | 310 | 310 | 3,000 |
1999/09/09 | 315 | 315 | 315 | 315 | 4,000 |
1999/09/06 | 325 | 325 | 310 | 310 | 6,000 |
1999/09/03 | 312 | 312 | 310 | 310 | 23,000 |
1999/09/02 | 315 | 340 | 315 | 340 | 7,000 |
1999/09/01 | 310 | 312 | 310 | 312 | 8,000 |
1999/08/31 | 315 | 316 | 309 | 309 | 6,000 |
1999/08/30 | 302 | 303 | 302 | 303 | 7,000 |
1999/08/27 | 322 | 322 | 322 | 322 | 2,000 |
1999/08/26 | 350 | 350 | 350 | 350 | 1,000 |
1999/08/25 | 350 | 350 | 350 | 350 | 2,000 |
1999/08/24 | 360 | 360 | 360 | 360 | 3,000 |
1999/08/23 | 391 | 391 | 360 | 360 | 6,000 |
1999/08/20 | 321 | 321 | 321 | 321 | 4,000 |
1999/08/19 | 321 | 321 | 321 | 321 | 1,000 |
1999/08/17 | 320 | 320 | 320 | 320 | 1,000 |
1999/08/16 | 317 | 317 | 317 | 317 | 3,000 |
1999/08/12 | 316 | 316 | 316 | 316 | 4,000 |
1999/08/11 | 320 | 320 | 320 | 320 | 2,000 |
1999/08/10 | 330 | 330 | 330 | 330 | 6,000 |
1999/08/09 | 330 | 330 | 330 | 330 | 2,000 |
1999/08/06 | 330 | 330 | 330 | 330 | 2,000 |
1999/08/05 | 346 | 346 | 330 | 330 | 11,000 |
1999/08/02 | 349 | 350 | 346 | 346 | 13,000 |
1999/07/27 | 360 | 360 | 360 | 360 | 2,000 |
1999/07/26 | 360 | 360 | 360 | 360 | 1,000 |
1999/07/23 | 360 | 360 | 360 | 360 | 3,000 |
1999/07/22 | 355 | 355 | 355 | 355 | 3,000 |
1999/07/21 | 355 | 355 | 355 | 355 | 1,000 |
1999/07/19 | 355 | 355 | 355 | 355 | 1,000 |
1999/07/16 | 360 | 365 | 355 | 355 | 5,000 |
1999/07/15 | 348 | 362 | 347 | 355 | 17,000 |
1999/07/14 | 348 | 348 | 345 | 345 | 9,000 |
1999/07/13 | 345 | 346 | 345 | 346 | 10,000 |
1999/07/08 | 350 | 350 | 350 | 350 | 6,000 |
1999/07/06 | 334 | 340 | 333 | 340 | 5,000 |
1999/07/05 | 331 | 331 | 330 | 330 | 4,000 |
1999/07/02 | 329 | 329 | 328 | 328 | 4,000 |
1999/07/01 | 327 | 328 | 327 | 328 | 2,000 |
1999/06/30 | 330 | 330 | 330 | 330 | 2,000 |
1999/06/29 | 320 | 326 | 320 | 326 | 9,000 |
1999/06/28 | 339 | 339 | 320 | 320 | 10,000 |
1999/06/25 | 340 | 340 | 340 | 340 | 3,000 |
1999/06/24 | 340 | 340 | 340 | 340 | 3,000 |
1999/06/22 | 350 | 350 | 340 | 340 | 6,000 |
1999/06/21 | 355 | 355 | 350 | 350 | 8,000 |
1999/06/18 | 350 | 350 | 350 | 350 | 1,000 |
1999/06/17 | 340 | 350 | 340 | 350 | 10,000 |
1999/06/16 | 345 | 355 | 345 | 355 | 3,000 |
1999/06/15 | 340 | 340 | 340 | 340 | 3,000 |
1999/06/14 | 350 | 350 | 340 | 340 | 8,000 |
1999/06/09 | 350 | 350 | 350 | 350 | 1,000 |
1999/06/07 | 355 | 355 | 350 | 350 | 11,000 |
1999/06/03 | 361 | 361 | 361 | 361 | 1,000 |
1999/06/02 | 331 | 360 | 331 | 360 | 18,000 |
1999/06/01 | 331 | 331 | 330 | 331 | 14,000 |
1999/05/31 | 330 | 331 | 330 | 331 | 5,000 |
1999/05/28 | 330 | 330 | 330 | 330 | 5,000 |
1999/05/27 | 350 | 350 | 350 | 350 | 7,000 |
1999/05/26 | 341 | 341 | 341 | 341 | 1,000 |
1999/05/25 | 340 | 340 | 340 | 340 | 4,000 |
1999/05/24 | 350 | 350 | 340 | 340 | 5,000 |
1999/05/21 | 355 | 355 | 350 | 350 | 14,000 |
1999/05/19 | 355 | 355 | 355 | 355 | 2,000 |
1999/05/18 | 360 | 360 | 360 | 360 | 2,000 |
1999/05/17 | 361 | 361 | 361 | 361 | 9,000 |
1999/05/14 | 360 | 360 | 360 | 360 | 1,000 |
1999/05/13 | 375 | 375 | 370 | 370 | 9,000 |
1999/05/10 | 380 | 380 | 375 | 375 | 10,000 |
1999/05/07 | 400 | 400 | 380 | 380 | 5,000 |
1999/04/28 | 350 | 350 | 350 | 350 | 5,000 |
1999/04/16 | 375 | 375 | 375 | 375 | 1,000 |
1999/04/15 | 400 | 400 | 399 | 399 | 11,000 |
1999/04/14 | 399 | 399 | 375 | 399 | 4,000 |
1999/04/13 | 399 | 400 | 399 | 400 | 7,000 |
1999/04/09 | 400 | 400 | 395 | 395 | 4,000 |
1999/04/08 | 420 | 420 | 400 | 400 | 4,000 |
1999/04/07 | 366 | 380 | 366 | 380 | 5,000 |
1999/04/06 | 347 | 350 | 347 | 350 | 5,000 |
1999/04/05 | 346 | 349 | 346 | 347 | 8,000 |
1999/04/02 | 365 | 365 | 340 | 346 | 3,000 |
1999/04/01 | 365 | 365 | 365 | 365 | 4,000 |
1999/03/26 | 380 | 390 | 380 | 390 | 3,000 |
1999/03/24 | 366 | 366 | 365 | 365 | 6,000 |
1999/03/23 | 365 | 365 | 365 | 365 | 1,000 |
1999/03/19 | 400 | 402 | 400 | 400 | 9,000 |
1999/03/18 | 401 | 401 | 400 | 400 | 5,000 |
1999/03/17 | 400 | 401 | 400 | 401 | 4,000 |
1999/03/16 | 410 | 410 | 400 | 400 | 5,000 |
1999/03/15 | 396 | 420 | 395 | 420 | 21,000 |
1999/03/12 | 395 | 395 | 395 | 395 | 2,000 |
1999/03/11 | 395 | 395 | 395 | 395 | 1,000 |
1999/03/10 | 410 | 412 | 410 | 410 | 6,000 |
1999/03/09 | 435 | 435 | 435 | 435 | 1,000 |
1999/03/08 | 449 | 449 | 447 | 447 | 7,000 |
1999/03/05 | 405 | 430 | 401 | 429 | 36,000 |
1999/03/04 | 400 | 404 | 400 | 404 | 20,000 |
1999/03/03 | 370 | 400 | 370 | 400 | 19,000 |
1999/03/02 | 360 | 366 | 360 | 365 | 8,000 |
1999/03/01 | 375 | 380 | 375 | 380 | 8,000 |
1999/02/26 | 380 | 380 | 370 | 370 | 13,000 |
1999/02/25 | 380 | 380 | 380 | 380 | 6,000 |
1999/02/24 | 400 | 403 | 395 | 395 | 3,000 |
1999/02/23 | 371 | 422 | 371 | 415 | 35,000 |
1999/02/22 | 372 | 372 | 372 | 372 | 3,000 |
1999/02/18 | 352 | 352 | 350 | 352 | 11,000 |
1999/02/17 | 378 | 378 | 375 | 378 | 4,000 |
1999/02/09 | 320 | 320 | 320 | 320 | 3,000 |
1999/02/08 | 320 | 320 | 320 | 320 | 4,000 |
1999/02/05 | 345 | 345 | 345 | 345 | 7,000 |
1999/01/29 | 350 | 350 | 350 | 350 | 4,000 |
1999/01/26 | 321 | 321 | 321 | 321 | 2,000 |
1999/01/25 | 321 | 321 | 320 | 320 | 4,000 |
1999/01/22 | 320 | 321 | 320 | 321 | 2,000 |
1999/01/20 | 372 | 372 | 372 | 372 | 1,000 |
1999/01/19 | 372 | 372 | 372 | 372 | 2,000 |
1999/01/18 | 372 | 372 | 372 | 372 | 8,000 |
1999/01/06 | 375 | 375 | 375 | 375 | 1,000 |
1999/01/05 | 379 | 380 | 379 | 380 | 3,000 |