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 |
|---|---|---|---|---|---|
| 2003/12/30 | 294 | 315 | 294 | 315 | 3,000 |
| 2003/12/29 | 280 | 294 | 280 | 294 | 9,000 |
| 2003/12/26 | 270 | 277 | 267 | 277 | 14,000 |
| 2003/12/25 | 266 | 266 | 263 | 263 | 24,000 |
| 2003/12/24 | 266 | 269 | 266 | 266 | 5,000 |
| 2003/12/22 | 251 | 267 | 251 | 266 | 16,000 |
| 2003/12/19 | 270 | 271 | 270 | 270 | 13,000 |
| 2003/12/18 | 271 | 271 | 256 | 265 | 14,000 |
| 2003/12/17 | 271 | 271 | 271 | 271 | 2,000 |
| 2003/12/16 | 266 | 270 | 266 | 270 | 6,000 |
| 2003/12/15 | 274 | 277 | 261 | 261 | 37,000 |
| 2003/12/12 | 251 | 274 | 251 | 274 | 19,000 |
| 2003/12/11 | 261 | 261 | 251 | 251 | 6,000 |
| 2003/12/10 | 264 | 265 | 253 | 256 | 18,000 |
| 2003/12/09 | 276 | 276 | 263 | 268 | 4,000 |
| 2003/12/08 | 280 | 280 | 260 | 277 | 40,000 |
| 2003/12/05 | 265 | 265 | 265 | 265 | 4,000 |
| 2003/12/04 | 277 | 277 | 276 | 276 | 2,000 |
| 2003/12/03 | 268 | 269 | 265 | 265 | 7,000 |
| 2003/12/02 | 263 | 286 | 260 | 279 | 12,000 |
| 2003/12/01 | 262 | 262 | 260 | 262 | 11,000 |
| 2003/11/28 | 262 | 274 | 262 | 263 | 4,000 |
| 2003/11/27 | 260 | 261 | 260 | 261 | 10,000 |
| 2003/11/26 | 260 | 261 | 260 | 260 | 16,000 |
| 2003/11/25 | 261 | 261 | 257 | 260 | 23,000 |
| 2003/11/21 | 270 | 270 | 259 | 259 | 8,000 |
| 2003/11/20 | 265 | 270 | 252 | 262 | 13,000 |
| 2003/11/19 | 260 | 262 | 255 | 262 | 18,000 |
| 2003/11/18 | 260 | 265 | 255 | 265 | 26,000 |
| 2003/11/17 | 319 | 319 | 319 | 319 | 9,000 |
| 2003/11/14 | 311 | 319 | 301 | 319 | 7,000 |
| 2003/11/13 | 321 | 322 | 320 | 320 | 17,000 |
| 2003/11/12 | 320 | 320 | 320 | 320 | 4,000 |
| 2003/11/11 | 330 | 330 | 320 | 320 | 6,000 |
| 2003/11/10 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/11/07 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/11/06 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/11/05 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/11/04 | 340 | 340 | 340 | 340 | 5,000 |
| 2003/10/30 | 340 | 340 | 336 | 336 | 3,000 |
| 2003/10/29 | 340 | 340 | 336 | 336 | 6,000 |
| 2003/10/28 | 337 | 342 | 335 | 335 | 8,000 |
| 2003/10/27 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/10/24 | 340 | 340 | 330 | 340 | 14,000 |
| 2003/10/23 | 357 | 357 | 350 | 350 | 2,000 |
| 2003/10/22 | 358 | 358 | 357 | 357 | 5,000 |
| 2003/10/21 | 351 | 355 | 351 | 355 | 12,000 |
| 2003/10/20 | 374 | 374 | 347 | 367 | 26,000 |
| 2003/10/17 | 360 | 370 | 359 | 365 | 23,000 |
| 2003/10/16 | 351 | 360 | 346 | 359 | 18,000 |
| 2003/10/15 | 342 | 350 | 342 | 345 | 16,000 |
| 2003/10/14 | 348 | 348 | 340 | 340 | 5,000 |
| 2003/10/10 | 358 | 358 | 340 | 340 | 9,000 |
| 2003/10/09 | 350 | 360 | 340 | 360 | 37,000 |
| 2003/10/08 | 366 | 366 | 355 | 355 | 9,000 |
| 2003/10/07 | 379 | 379 | 375 | 375 | 10,000 |
| 2003/10/06 | 382 | 384 | 372 | 372 | 13,000 |
| 2003/10/03 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/10/02 | 380 | 380 | 380 | 380 | 6,000 |
| 2003/10/01 | 375 | 381 | 375 | 380 | 8,000 |
| 2003/09/29 | 380 | 380 | 380 | 380 | 8,000 |
| 2003/09/25 | 348 | 365 | 348 | 365 | 5,000 |
| 2003/09/24 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/09/22 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/09/19 | 378 | 378 | 378 | 378 | 2,000 |
| 2003/09/18 | 380 | 380 | 378 | 378 | 6,000 |
| 2003/09/17 | 380 | 380 | 380 | 380 | 4,000 |
| 2003/09/16 | 370 | 383 | 370 | 383 | 17,000 |
| 2003/09/12 | 371 | 371 | 365 | 370 | 6,000 |
| 2003/09/11 | 376 | 376 | 376 | 376 | 1,000 |
| 2003/09/10 | 380 | 380 | 380 | 380 | 8,000 |
| 2003/09/09 | 379 | 380 | 379 | 380 | 16,000 |
| 2003/09/08 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/09/05 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/09/04 | 380 | 385 | 380 | 385 | 3,000 |
| 2003/09/03 | 390 | 390 | 380 | 380 | 13,000 |
| 2003/09/02 | 390 | 390 | 380 | 390 | 26,000 |
| 2003/09/01 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/08/29 | 395 | 400 | 390 | 400 | 15,000 |
| 2003/08/28 | 391 | 400 | 391 | 400 | 2,000 |
| 2003/08/27 | 400 | 400 | 390 | 390 | 3,000 |
| 2003/08/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/08/25 | 420 | 420 | 410 | 410 | 4,000 |
| 2003/08/22 | 400 | 420 | 399 | 420 | 24,000 |
| 2003/08/21 | 395 | 399 | 385 | 399 | 7,000 |
| 2003/08/20 | 385 | 400 | 385 | 390 | 5,000 |
| 2003/08/18 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/08/15 | 400 | 410 | 395 | 395 | 22,000 |
| 2003/08/14 | 394 | 400 | 390 | 400 | 6,000 |
| 2003/08/13 | 377 | 395 | 377 | 395 | 6,000 |
| 2003/08/12 | 377 | 377 | 377 | 377 | 2,000 |
| 2003/08/11 | 375 | 380 | 375 | 380 | 2,000 |
| 2003/08/08 | 370 | 371 | 370 | 371 | 4,000 |
| 2003/08/07 | 383 | 400 | 380 | 380 | 7,000 |
| 2003/08/06 | 390 | 398 | 385 | 385 | 21,000 |
| 2003/08/05 | 405 | 405 | 395 | 398 | 17,000 |
| 2003/08/04 | 400 | 400 | 390 | 399 | 10,000 |
| 2003/08/01 | 400 | 409 | 390 | 390 | 16,000 |
| 2003/07/31 | 400 | 400 | 381 | 390 | 14,000 |
| 2003/07/30 | 400 | 400 | 400 | 400 | 6,000 |
| 2003/07/29 | 410 | 410 | 391 | 400 | 9,000 |
| 2003/07/28 | 410 | 410 | 390 | 410 | 37,000 |
| 2003/07/25 | 386 | 386 | 350 | 384 | 19,000 |
| 2003/07/24 | 385 | 390 | 380 | 385 | 36,000 |
| 2003/07/23 | 341 | 385 | 340 | 385 | 51,000 |
| 2003/07/22 | 340 | 340 | 334 | 340 | 13,000 |
| 2003/07/18 | 333 | 333 | 333 | 333 | 18,000 |
| 2003/07/17 | 335 | 335 | 333 | 333 | 18,000 |
| 2003/07/16 | 339 | 340 | 330 | 340 | 16,000 |
| 2003/07/15 | 349 | 349 | 334 | 340 | 46,000 |
| 2003/07/14 | 325 | 342 | 321 | 334 | 22,000 |
| 2003/07/11 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/07/10 | 310 | 320 | 310 | 319 | 13,000 |
| 2003/07/09 | 340 | 340 | 334 | 334 | 3,000 |
| 2003/07/08 | 345 | 351 | 335 | 340 | 31,000 |
| 2003/07/07 | 337 | 345 | 337 | 345 | 41,000 |
| 2003/07/04 | 334 | 338 | 334 | 337 | 16,000 |
| 2003/07/03 | 323 | 330 | 320 | 330 | 13,000 |
| 2003/07/02 | 316 | 320 | 315 | 320 | 11,000 |
| 2003/07/01 | 311 | 315 | 309 | 315 | 36,000 |
| 2003/06/30 | 309 | 309 | 309 | 309 | 1,000 |
| 2003/06/27 | 319 | 319 | 308 | 308 | 4,000 |
| 2003/06/26 | 310 | 320 | 310 | 320 | 9,000 |
| 2003/06/25 | 302 | 316 | 302 | 310 | 27,000 |
| 2003/06/24 | 300 | 304 | 300 | 302 | 8,000 |
| 2003/06/23 | 330 | 335 | 312 | 320 | 41,000 |
| 2003/06/20 | 276 | 323 | 275 | 320 | 102,000 |
| 2003/06/19 | 261 | 275 | 261 | 275 | 15,000 |
| 2003/06/18 | 263 | 270 | 263 | 270 | 7,000 |
| 2003/06/17 | 265 | 270 | 265 | 265 | 15,000 |
| 2003/06/16 | 262 | 265 | 262 | 265 | 11,000 |
| 2003/06/13 | 262 | 262 | 262 | 262 | 3,000 |
| 2003/06/12 | 255 | 261 | 255 | 261 | 15,000 |
| 2003/06/11 | 258 | 258 | 248 | 248 | 15,000 |
| 2003/06/10 | 236 | 261 | 236 | 261 | 7,000 |
| 2003/06/09 | 270 | 270 | 261 | 261 | 5,000 |
| 2003/06/06 | 259 | 270 | 259 | 270 | 3,000 |
| 2003/06/05 | 259 | 259 | 259 | 259 | 2,000 |
| 2003/06/04 | 263 | 263 | 255 | 255 | 21,000 |
| 2003/06/03 | 269 | 269 | 264 | 264 | 4,000 |
| 2003/06/02 | 260 | 265 | 260 | 265 | 6,000 |
| 2003/05/30 | 252 | 255 | 252 | 255 | 9,000 |
| 2003/05/29 | 276 | 276 | 251 | 251 | 14,000 |
| 2003/05/28 | 260 | 275 | 250 | 275 | 24,000 |
| 2003/05/27 | 265 | 265 | 245 | 245 | 37,000 |
| 2003/05/26 | 248 | 270 | 244 | 270 | 74,000 |
| 2003/05/23 | 205 | 235 | 205 | 235 | 42,000 |
| 2003/05/22 | 212 | 218 | 212 | 213 | 22,000 |
| 2003/05/20 | 201 | 202 | 201 | 202 | 9,000 |
| 2003/05/19 | 211 | 211 | 205 | 209 | 12,000 |
| 2003/05/16 | 205 | 223 | 204 | 211 | 40,000 |
| 2003/05/15 | 191 | 204 | 191 | 204 | 28,000 |
| 2003/05/13 | 189 | 190 | 181 | 190 | 5,000 |
| 2003/05/12 | 180 | 189 | 180 | 189 | 9,000 |
| 2003/05/09 | 177 | 182 | 177 | 182 | 3,000 |
| 2003/05/08 | 169 | 183 | 169 | 183 | 10,000 |
| 2003/05/07 | 174 | 175 | 164 | 164 | 10,000 |
| 2003/05/06 | 173 | 173 | 173 | 173 | 3,000 |
| 2003/05/02 | 174 | 176 | 173 | 176 | 15,000 |
| 2003/05/01 | 175 | 175 | 175 | 175 | 7,000 |
| 2003/04/30 | 175 | 175 | 170 | 170 | 3,000 |
| 2003/04/28 | 173 | 173 | 173 | 173 | 2,000 |
| 2003/04/25 | 173 | 173 | 173 | 173 | 3,000 |
| 2003/04/24 | 175 | 178 | 175 | 178 | 2,000 |
| 2003/04/23 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/04/22 | 165 | 165 | 165 | 165 | 2,000 |
| 2003/04/17 | 180 | 181 | 180 | 181 | 3,000 |
| 2003/04/15 | 176 | 176 | 176 | 176 | 16,000 |
| 2003/04/14 | 177 | 177 | 177 | 177 | 1,000 |
| 2003/04/11 | 159 | 167 | 159 | 167 | 11,000 |
| 2003/04/09 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/04/08 | 165 | 165 | 162 | 162 | 3,000 |
| 2003/04/03 | 171 | 171 | 171 | 171 | 3,000 |
| 2003/04/01 | 174 | 174 | 174 | 174 | 9,000 |
| 2003/03/31 | 173 | 174 | 173 | 174 | 2,000 |
| 2003/03/28 | 168 | 168 | 168 | 168 | 3,000 |
| 2003/03/27 | 169 | 169 | 169 | 169 | 1,000 |
| 2003/03/25 | 176 | 176 | 175 | 175 | 6,000 |
| 2003/03/24 | 174 | 174 | 174 | 174 | 2,000 |
| 2003/03/20 | 180 | 180 | 180 | 180 | 5,000 |
| 2003/03/18 | 177 | 177 | 177 | 177 | 8,000 |
| 2003/03/17 | 173 | 177 | 173 | 177 | 11,000 |
| 2003/03/14 | 168 | 173 | 160 | 173 | 13,000 |
| 2003/03/13 | 178 | 178 | 173 | 178 | 3,000 |
| 2003/03/10 | 179 | 179 | 179 | 179 | 1,000 |
| 2003/03/07 | 180 | 180 | 179 | 179 | 7,000 |
| 2003/03/06 | 178 | 179 | 178 | 179 | 14,000 |
| 2003/03/05 | 189 | 189 | 178 | 180 | 9,000 |
| 2003/03/04 | 185 | 190 | 185 | 190 | 3,000 |
| 2003/02/28 | 172 | 173 | 172 | 173 | 2,000 |
| 2003/02/27 | 169 | 175 | 169 | 175 | 4,000 |
| 2003/02/24 | 181 | 182 | 179 | 179 | 6,000 |
| 2003/02/21 | 181 | 181 | 181 | 181 | 2,000 |
| 2003/02/20 | 181 | 181 | 181 | 181 | 5,000 |
| 2003/02/19 | 182 | 182 | 182 | 182 | 1,000 |
| 2003/02/18 | 181 | 181 | 181 | 181 | 4,000 |
| 2003/02/17 | 186 | 190 | 184 | 184 | 52,000 |
| 2003/02/14 | 176 | 184 | 176 | 184 | 3,000 |
| 2003/02/13 | 180 | 181 | 180 | 181 | 5,000 |
| 2003/02/12 | 176 | 180 | 176 | 180 | 5,000 |
| 2003/02/10 | 183 | 183 | 175 | 175 | 5,000 |
| 2003/02/07 | 185 | 185 | 183 | 183 | 4,000 |
| 2003/02/06 | 181 | 185 | 178 | 185 | 19,000 |
| 2003/02/05 | 180 | 185 | 180 | 180 | 21,000 |
| 2003/02/04 | 178 | 179 | 175 | 175 | 6,000 |
| 2003/02/03 | 189 | 189 | 183 | 183 | 14,000 |
| 2003/01/30 | 191 | 191 | 191 | 191 | 2,000 |
| 2003/01/29 | 191 | 191 | 191 | 191 | 5,000 |
| 2003/01/28 | 205 | 205 | 191 | 191 | 26,000 |
| 2003/01/27 | 185 | 210 | 185 | 200 | 60,000 |
| 2003/01/24 | 194 | 194 | 176 | 185 | 29,000 |
| 2003/01/23 | 180 | 205 | 176 | 195 | 64,000 |
| 2003/01/22 | 153 | 184 | 153 | 184 | 72,000 |
| 2003/01/21 | 150 | 155 | 150 | 150 | 38,000 |
| 2003/01/20 | 150 | 150 | 150 | 150 | 5,000 |
| 2003/01/17 | 150 | 150 | 150 | 150 | 8,000 |
| 2003/01/16 | 149 | 150 | 149 | 150 | 5,000 |
| 2003/01/15 | 151 | 152 | 151 | 151 | 29,000 |
| 2003/01/14 | 151 | 151 | 151 | 151 | 4,000 |
| 2003/01/10 | 155 | 155 | 155 | 155 | 31,000 |
| 2003/01/08 | 148 | 152 | 148 | 152 | 2,000 |
| 2003/01/07 | 150 | 150 | 148 | 148 | 4,000 |
| 2003/01/06 | 148 | 153 | 148 | 153 | 2,000 |