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 |
---|---|---|---|---|---|
2002/12/30 | 142 | 148 | 141 | 148 | 10,000 |
2002/12/27 | 144 | 149 | 138 | 141 | 32,000 |
2002/12/26 | 133 | 148 | 132 | 148 | 31,000 |
2002/12/25 | 128 | 130 | 127 | 128 | 32,000 |
2002/12/24 | 128 | 129 | 128 | 128 | 13,000 |
2002/12/20 | 137 | 137 | 131 | 131 | 10,000 |
2002/12/19 | 137 | 145 | 137 | 145 | 11,000 |
2002/12/18 | 141 | 145 | 141 | 145 | 10,000 |
2002/12/17 | 145 | 145 | 141 | 141 | 5,000 |
2002/12/16 | 168 | 168 | 168 | 168 | 17,000 |
2002/12/13 | 155 | 168 | 155 | 168 | 8,000 |
2002/12/12 | 161 | 161 | 160 | 160 | 9,000 |
2002/12/11 | 160 | 160 | 160 | 160 | 3,000 |
2002/12/10 | 167 | 167 | 167 | 167 | 8,000 |
2002/12/09 | 169 | 169 | 167 | 167 | 8,000 |
2002/12/06 | 170 | 170 | 169 | 170 | 11,000 |
2002/12/05 | 172 | 172 | 169 | 169 | 13,000 |
2002/12/03 | 171 | 174 | 171 | 173 | 22,000 |
2002/12/02 | 171 | 171 | 168 | 170 | 24,000 |
2002/11/29 | 170 | 171 | 166 | 171 | 6,000 |
2002/11/28 | 170 | 174 | 170 | 174 | 19,000 |
2002/11/27 | 169 | 170 | 162 | 170 | 10,000 |
2002/11/26 | 172 | 175 | 170 | 170 | 7,000 |
2002/11/25 | 183 | 183 | 170 | 170 | 18,000 |
2002/11/22 | 164 | 195 | 164 | 180 | 62,000 |
2002/11/15 | 162 | 162 | 162 | 162 | 18,000 |
2002/11/14 | 153 | 163 | 150 | 163 | 23,000 |
2002/11/13 | 155 | 155 | 155 | 155 | 5,000 |
2002/11/12 | 156 | 156 | 156 | 156 | 2,000 |
2002/11/11 | 161 | 161 | 150 | 156 | 15,000 |
2002/11/06 | 170 | 180 | 165 | 180 | 13,000 |
2002/11/05 | 184 | 184 | 184 | 184 | 3,000 |
2002/11/01 | 185 | 185 | 184 | 184 | 8,000 |
2002/10/31 | 168 | 187 | 167 | 187 | 41,000 |
2002/10/25 | 185 | 185 | 185 | 185 | 1,000 |
2002/10/18 | 186 | 186 | 186 | 186 | 1,000 |
2002/10/17 | 185 | 186 | 185 | 186 | 4,000 |
2002/10/16 | 185 | 185 | 185 | 185 | 1,000 |
2002/10/15 | 200 | 200 | 200 | 200 | 15,000 |
2002/10/11 | 186 | 200 | 186 | 200 | 4,000 |
2002/10/10 | 187 | 187 | 182 | 186 | 4,000 |
2002/10/08 | 186 | 186 | 186 | 186 | 1,000 |
2002/10/04 | 186 | 186 | 186 | 186 | 8,000 |
2002/10/03 | 197 | 197 | 186 | 186 | 7,000 |
2002/10/02 | 195 | 195 | 195 | 195 | 1,000 |
2002/10/01 | 210 | 210 | 200 | 200 | 12,000 |
2002/09/30 | 220 | 220 | 220 | 220 | 1,000 |
2002/09/27 | 200 | 200 | 200 | 200 | 3,000 |
2002/09/25 | 199 | 199 | 199 | 199 | 1,000 |
2002/09/24 | 191 | 199 | 191 | 199 | 2,000 |
2002/09/20 | 199 | 200 | 190 | 199 | 6,000 |
2002/09/19 | 201 | 201 | 200 | 200 | 5,000 |
2002/09/18 | 201 | 201 | 201 | 201 | 2,000 |
2002/09/17 | 213 | 213 | 213 | 213 | 13,000 |
2002/09/13 | 204 | 214 | 204 | 214 | 3,000 |
2002/09/12 | 206 | 220 | 206 | 220 | 7,000 |
2002/09/11 | 206 | 206 | 206 | 206 | 1,000 |
2002/09/10 | 207 | 210 | 207 | 210 | 7,000 |
2002/09/05 | 207 | 207 | 205 | 205 | 3,000 |
2002/09/03 | 221 | 221 | 221 | 221 | 2,000 |
2002/09/02 | 224 | 224 | 224 | 224 | 5,000 |
2002/08/29 | 210 | 229 | 210 | 229 | 3,000 |
2002/08/28 | 215 | 215 | 210 | 210 | 7,000 |
2002/08/26 | 213 | 215 | 213 | 215 | 3,000 |
2002/08/23 | 208 | 210 | 208 | 210 | 9,000 |
2002/08/16 | 235 | 235 | 235 | 235 | 13,000 |
2002/08/15 | 235 | 235 | 235 | 235 | 2,000 |
2002/08/14 | 220 | 220 | 220 | 220 | 1,000 |
2002/08/13 | 203 | 220 | 203 | 220 | 3,000 |
2002/08/05 | 234 | 234 | 234 | 234 | 4,000 |
2002/08/02 | 234 | 234 | 234 | 234 | 16,000 |
2002/08/01 | 228 | 234 | 221 | 234 | 11,000 |
2002/07/31 | 218 | 220 | 218 | 220 | 2,000 |
2002/07/24 | 219 | 219 | 219 | 219 | 1,000 |
2002/07/19 | 220 | 220 | 220 | 220 | 1,000 |
2002/07/18 | 233 | 233 | 233 | 233 | 19,000 |
2002/07/16 | 201 | 201 | 201 | 201 | 14,000 |
2002/07/12 | 210 | 210 | 200 | 200 | 2,000 |
2002/07/09 | 210 | 210 | 210 | 210 | 2,000 |
2002/07/08 | 210 | 210 | 210 | 210 | 3,000 |
2002/07/03 | 216 | 216 | 216 | 216 | 2,000 |
2002/07/02 | 216 | 216 | 216 | 216 | 14,000 |
2002/07/01 | 201 | 216 | 201 | 216 | 5,000 |
2002/06/28 | 200 | 200 | 200 | 200 | 6,000 |
2002/06/27 | 185 | 200 | 185 | 200 | 5,000 |
2002/06/25 | 198 | 200 | 198 | 200 | 4,000 |
2002/06/21 | 196 | 200 | 196 | 200 | 2,000 |
2002/06/20 | 195 | 200 | 195 | 200 | 8,000 |
2002/06/18 | 215 | 215 | 215 | 215 | 1,000 |
2002/06/17 | 215 | 215 | 215 | 215 | 16,000 |
2002/06/07 | 215 | 217 | 215 | 215 | 6,000 |
2002/06/06 | 215 | 215 | 215 | 215 | 2,000 |
2002/06/05 | 215 | 215 | 215 | 215 | 4,000 |
2002/06/04 | 215 | 215 | 215 | 215 | 1,000 |
2002/05/31 | 215 | 215 | 215 | 215 | 3,000 |
2002/05/30 | 210 | 210 | 210 | 210 | 4,000 |
2002/05/29 | 212 | 212 | 205 | 205 | 5,000 |
2002/05/28 | 209 | 210 | 209 | 210 | 4,000 |
2002/05/27 | 224 | 224 | 224 | 224 | 7,000 |
2002/05/24 | 235 | 235 | 230 | 230 | 12,000 |
2002/05/23 | 235 | 235 | 235 | 235 | 1,000 |
2002/05/22 | 245 | 245 | 235 | 235 | 10,000 |
2002/05/21 | 240 | 245 | 240 | 245 | 3,000 |
2002/05/20 | 240 | 240 | 240 | 240 | 2,000 |
2002/05/17 | 235 | 235 | 235 | 235 | 6,000 |
2002/05/15 | 233 | 233 | 232 | 232 | 2,000 |
2002/05/14 | 230 | 230 | 230 | 230 | 1,000 |
2002/05/13 | 230 | 230 | 230 | 230 | 10,000 |
2002/05/10 | 226 | 226 | 226 | 226 | 2,000 |
2002/05/01 | 226 | 226 | 226 | 226 | 3,000 |
2002/04/30 | 225 | 225 | 225 | 225 | 1,000 |
2002/04/26 | 225 | 225 | 225 | 225 | 6,000 |
2002/04/24 | 230 | 230 | 230 | 230 | 2,000 |
2002/04/23 | 230 | 230 | 230 | 230 | 3,000 |
2002/04/19 | 230 | 230 | 230 | 230 | 12,000 |
2002/04/12 | 230 | 230 | 230 | 230 | 5,000 |
2002/04/11 | 230 | 230 | 230 | 230 | 1,000 |
2002/04/08 | 240 | 240 | 240 | 240 | 3,000 |
2002/04/05 | 238 | 238 | 238 | 238 | 1,000 |
2002/04/04 | 236 | 238 | 236 | 238 | 2,000 |
2002/04/03 | 235 | 235 | 235 | 235 | 1,000 |
2002/04/01 | 235 | 238 | 235 | 235 | 7,000 |
2002/03/29 | 235 | 235 | 235 | 235 | 1,000 |
2002/03/27 | 225 | 225 | 225 | 225 | 1,000 |
2002/03/20 | 249 | 249 | 249 | 249 | 1,000 |
2002/03/19 | 230 | 251 | 230 | 251 | 8,000 |
2002/03/18 | 222 | 230 | 222 | 230 | 2,000 |
2002/03/15 | 242 | 242 | 232 | 232 | 15,000 |
2002/03/12 | 252 | 252 | 252 | 252 | 1,000 |
2002/03/08 | 251 | 252 | 251 | 252 | 2,000 |
2002/03/07 | 230 | 230 | 230 | 230 | 1,000 |
2002/03/06 | 228 | 230 | 228 | 230 | 11,000 |
2002/03/05 | 225 | 225 | 225 | 225 | 3,000 |
2002/03/04 | 218 | 222 | 218 | 222 | 2,000 |
2002/03/01 | 199 | 203 | 199 | 200 | 18,000 |
2002/02/28 | 200 | 201 | 200 | 200 | 18,000 |
2002/02/27 | 200 | 200 | 200 | 200 | 9,000 |
2002/02/26 | 202 | 202 | 200 | 200 | 13,000 |
2002/02/25 | 200 | 200 | 200 | 200 | 2,000 |
2002/02/22 | 200 | 200 | 195 | 200 | 11,000 |
2002/02/20 | 204 | 204 | 204 | 204 | 1,000 |
2002/02/18 | 204 | 204 | 204 | 204 | 3,000 |
2002/02/15 | 204 | 204 | 203 | 203 | 27,000 |
2002/02/14 | 195 | 204 | 195 | 204 | 5,000 |
2002/02/13 | 200 | 200 | 200 | 200 | 11,000 |
2002/02/04 | 210 | 210 | 210 | 210 | 3,000 |
2002/02/01 | 211 | 211 | 210 | 210 | 13,000 |
2002/01/31 | 210 | 210 | 210 | 210 | 3,000 |
2002/01/29 | 211 | 211 | 211 | 211 | 3,000 |
2002/01/28 | 214 | 214 | 214 | 214 | 1,000 |
2002/01/24 | 214 | 214 | 214 | 214 | 1,000 |
2002/01/22 | 217 | 217 | 217 | 217 | 3,000 |
2002/01/21 | 201 | 207 | 201 | 207 | 4,000 |
2002/01/18 | 204 | 204 | 200 | 200 | 5,000 |
2002/01/17 | 204 | 204 | 204 | 204 | 4,000 |
2002/01/16 | 205 | 205 | 205 | 205 | 16,000 |
2002/01/10 | 208 | 208 | 203 | 206 | 10,000 |
2002/01/08 | 205 | 206 | 205 | 206 | 4,000 |
2002/01/07 | 203 | 204 | 203 | 204 | 8,000 |
2002/01/04 | 203 | 203 | 203 | 203 | 18,000 |