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 |
---|---|---|---|---|---|
2004/12/30 | 551 | 562 | 526 | 555 | 108,000 |
2004/12/29 | 541 | 564 | 540 | 547 | 247,000 |
2004/12/28 | 490 | 520 | 485 | 510 | 109,000 |
2004/12/27 | 470 | 481 | 468 | 477 | 68,000 |
2004/12/24 | 455 | 463 | 455 | 462 | 46,000 |
2004/12/22 | 450 | 454 | 450 | 454 | 33,000 |
2004/12/21 | 452 | 454 | 444 | 444 | 35,000 |
2004/12/20 | 454 | 455 | 449 | 450 | 44,000 |
2004/12/17 | 450 | 459 | 446 | 447 | 112,000 |
2004/12/16 | 461 | 465 | 451 | 463 | 53,000 |
2004/12/15 | 448 | 461 | 447 | 458 | 45,000 |
2004/12/14 | 441 | 449 | 439 | 442 | 37,000 |
2004/12/13 | 460 | 460 | 441 | 441 | 57,000 |
2004/12/10 | 460 | 460 | 442 | 450 | 36,000 |
2004/12/09 | 471 | 471 | 456 | 465 | 36,000 |
2004/12/08 | 471 | 480 | 471 | 477 | 50,000 |
2004/12/07 | 479 | 490 | 471 | 486 | 96,000 |
2004/12/06 | 460 | 480 | 440 | 480 | 180,000 |
2004/12/03 | 442 | 455 | 436 | 455 | 153,000 |
2004/12/02 | 440 | 445 | 432 | 433 | 23,000 |
2004/12/01 | 450 | 451 | 445 | 445 | 6,000 |
2004/11/30 | 451 | 451 | 449 | 450 | 12,000 |
2004/11/29 | 452 | 459 | 452 | 454 | 7,000 |
2004/11/26 | 452 | 460 | 450 | 450 | 31,000 |
2004/11/25 | 447 | 459 | 446 | 459 | 22,000 |
2004/11/24 | 456 | 457 | 437 | 439 | 32,000 |
2004/11/22 | 466 | 470 | 450 | 455 | 34,000 |
2004/11/19 | 448 | 470 | 443 | 460 | 45,000 |
2004/11/18 | 472 | 472 | 450 | 450 | 45,000 |
2004/11/17 | 472 | 495 | 453 | 472 | 272,000 |
2004/11/15 | 355 | 357 | 355 | 357 | 13,000 |
2004/11/12 | 349 | 355 | 349 | 355 | 8,000 |
2004/11/10 | 350 | 350 | 347 | 350 | 8,000 |
2004/11/09 | 347 | 350 | 347 | 350 | 2,000 |
2004/11/08 | 353 | 353 | 353 | 353 | 2,000 |
2004/11/05 | 346 | 348 | 346 | 348 | 2,000 |
2004/11/04 | 344 | 346 | 344 | 344 | 5,000 |
2004/11/02 | 342 | 342 | 342 | 342 | 3,000 |
2004/11/01 | 352 | 352 | 352 | 352 | 4,000 |
2004/10/29 | 355 | 355 | 355 | 355 | 3,000 |
2004/10/27 | 355 | 355 | 355 | 355 | 1,000 |
2004/10/26 | 350 | 350 | 343 | 345 | 3,000 |
2004/10/25 | 336 | 350 | 336 | 350 | 5,000 |
2004/10/22 | 351 | 356 | 350 | 356 | 5,000 |
2004/10/21 | 363 | 363 | 355 | 355 | 15,000 |
2004/10/20 | 368 | 368 | 362 | 362 | 2,000 |
2004/10/19 | 380 | 380 | 375 | 375 | 2,000 |
2004/10/15 | 380 | 381 | 380 | 380 | 10,000 |
2004/10/13 | 378 | 380 | 370 | 380 | 6,000 |
2004/10/12 | 381 | 381 | 353 | 363 | 10,000 |
2004/10/08 | 376 | 382 | 376 | 382 | 5,000 |
2004/10/07 | 394 | 398 | 385 | 390 | 7,000 |
2004/10/06 | 379 | 382 | 370 | 382 | 52,000 |
2004/10/05 | 362 | 378 | 362 | 377 | 15,000 |
2004/10/04 | 355 | 377 | 355 | 377 | 4,000 |
2004/09/30 | 350 | 355 | 350 | 355 | 3,000 |
2004/09/28 | 345 | 345 | 345 | 345 | 1,000 |
2004/09/27 | 346 | 346 | 345 | 345 | 3,000 |
2004/09/21 | 360 | 366 | 359 | 366 | 7,000 |
2004/09/17 | 355 | 360 | 355 | 360 | 4,000 |
2004/09/16 | 350 | 355 | 350 | 355 | 6,000 |
2004/09/15 | 346 | 346 | 345 | 345 | 5,000 |
2004/09/14 | 343 | 345 | 342 | 345 | 5,000 |
2004/09/13 | 340 | 345 | 340 | 343 | 9,000 |
2004/09/10 | 353 | 353 | 350 | 350 | 3,000 |
2004/09/09 | 363 | 363 | 353 | 353 | 9,000 |
2004/09/08 | 370 | 370 | 357 | 357 | 9,000 |
2004/09/07 | 358 | 375 | 358 | 370 | 17,000 |
2004/09/06 | 355 | 360 | 346 | 360 | 12,000 |
2004/09/03 | 355 | 360 | 352 | 353 | 19,000 |
2004/09/02 | 341 | 352 | 341 | 352 | 11,000 |
2004/09/01 | 340 | 341 | 340 | 340 | 9,000 |
2004/08/31 | 335 | 340 | 335 | 340 | 12,000 |
2004/08/30 | 340 | 340 | 340 | 340 | 3,000 |
2004/08/27 | 340 | 340 | 331 | 331 | 5,000 |
2004/08/26 | 342 | 342 | 340 | 340 | 11,000 |
2004/08/25 | 343 | 343 | 340 | 340 | 4,000 |
2004/08/24 | 340 | 360 | 340 | 360 | 5,000 |
2004/08/23 | 330 | 350 | 330 | 350 | 5,000 |
2004/08/20 | 350 | 350 | 335 | 335 | 23,000 |
2004/08/19 | 359 | 359 | 359 | 359 | 1,000 |
2004/08/18 | 350 | 360 | 350 | 360 | 3,000 |
2004/08/17 | 350 | 350 | 350 | 350 | 1,000 |
2004/08/16 | 351 | 351 | 350 | 350 | 9,000 |
2004/08/13 | 350 | 351 | 347 | 351 | 8,000 |
2004/08/12 | 345 | 355 | 344 | 355 | 8,000 |
2004/08/11 | 344 | 345 | 344 | 344 | 6,000 |
2004/08/10 | 350 | 350 | 340 | 344 | 4,000 |
2004/08/06 | 350 | 350 | 350 | 350 | 2,000 |
2004/08/05 | 348 | 360 | 348 | 360 | 6,000 |
2004/08/04 | 331 | 350 | 331 | 350 | 11,000 |
2004/08/03 | 358 | 360 | 345 | 360 | 24,000 |
2004/08/02 | 354 | 356 | 354 | 356 | 16,000 |
2004/07/30 | 378 | 378 | 368 | 368 | 4,000 |
2004/07/29 | 366 | 379 | 366 | 379 | 30,000 |
2004/07/28 | 352 | 370 | 352 | 365 | 5,000 |
2004/07/27 | 370 | 370 | 362 | 362 | 2,000 |
2004/07/26 | 365 | 380 | 365 | 380 | 4,000 |
2004/07/23 | 395 | 398 | 376 | 385 | 64,000 |
2004/07/22 | 399 | 399 | 390 | 390 | 3,000 |
2004/07/21 | 399 | 399 | 399 | 399 | 1,000 |
2004/07/20 | 381 | 399 | 372 | 399 | 11,000 |
2004/07/16 | 401 | 401 | 401 | 401 | 1,000 |
2004/07/15 | 410 | 410 | 404 | 404 | 27,000 |
2004/07/14 | 411 | 411 | 402 | 409 | 10,000 |
2004/07/13 | 410 | 410 | 409 | 409 | 2,000 |
2004/07/12 | 401 | 410 | 400 | 410 | 8,000 |
2004/07/09 | 411 | 411 | 411 | 411 | 3,000 |
2004/07/08 | 419 | 419 | 411 | 411 | 2,000 |
2004/07/07 | 419 | 419 | 419 | 419 | 1,000 |
2004/07/06 | 429 | 429 | 425 | 425 | 19,000 |
2004/07/05 | 434 | 434 | 420 | 425 | 3,000 |
2004/07/02 | 438 | 438 | 438 | 438 | 1,000 |
2004/07/01 | 447 | 448 | 440 | 440 | 8,000 |
2004/06/30 | 450 | 450 | 450 | 450 | 8,000 |
2004/06/29 | 440 | 440 | 440 | 440 | 1,000 |
2004/06/28 | 441 | 441 | 441 | 441 | 1,000 |
2004/06/25 | 429 | 440 | 429 | 440 | 15,000 |
2004/06/24 | 430 | 430 | 430 | 430 | 4,000 |
2004/06/23 | 437 | 441 | 430 | 441 | 7,000 |
2004/06/22 | 446 | 446 | 440 | 440 | 18,000 |
2004/06/21 | 445 | 460 | 445 | 459 | 19,000 |
2004/06/18 | 472 | 475 | 460 | 465 | 84,000 |
2004/06/17 | 430 | 473 | 430 | 460 | 136,000 |
2004/06/16 | 409 | 425 | 409 | 425 | 40,000 |
2004/06/15 | 414 | 414 | 414 | 414 | 8,000 |
2004/06/11 | 420 | 420 | 415 | 415 | 7,000 |
2004/06/10 | 399 | 425 | 399 | 425 | 23,000 |
2004/06/09 | 400 | 400 | 400 | 400 | 1,000 |
2004/06/08 | 401 | 401 | 398 | 400 | 5,000 |
2004/06/07 | 395 | 395 | 395 | 395 | 1,000 |
2004/06/04 | 394 | 408 | 394 | 401 | 3,000 |
2004/06/03 | 400 | 400 | 399 | 399 | 20,000 |
2004/06/02 | 414 | 414 | 405 | 405 | 4,000 |
2004/06/01 | 390 | 416 | 390 | 416 | 35,000 |
2004/05/31 | 400 | 400 | 390 | 390 | 26,000 |
2004/05/28 | 390 | 404 | 385 | 404 | 20,000 |
2004/05/27 | 400 | 400 | 381 | 381 | 14,000 |
2004/05/26 | 390 | 410 | 390 | 400 | 37,000 |
2004/05/25 | 410 | 410 | 391 | 400 | 19,000 |
2004/05/24 | 390 | 410 | 382 | 410 | 45,000 |
2004/05/21 | 388 | 390 | 388 | 390 | 17,000 |
2004/05/20 | 389 | 390 | 389 | 390 | 5,000 |
2004/05/19 | 340 | 350 | 340 | 350 | 8,000 |
2004/05/17 | 356 | 356 | 350 | 350 | 22,000 |
2004/05/14 | 350 | 350 | 350 | 350 | 3,000 |
2004/05/13 | 352 | 352 | 352 | 352 | 5,000 |
2004/05/12 | 361 | 361 | 351 | 355 | 8,000 |
2004/05/11 | 353 | 358 | 353 | 358 | 4,000 |
2004/05/10 | 374 | 374 | 374 | 374 | 1,000 |
2004/05/07 | 363 | 378 | 363 | 378 | 7,000 |
2004/05/06 | 384 | 384 | 384 | 384 | 4,000 |
2004/04/30 | 384 | 384 | 384 | 384 | 3,000 |
2004/04/27 | 390 | 390 | 390 | 390 | 1,000 |
2004/04/26 | 390 | 390 | 390 | 390 | 3,000 |
2004/04/23 | 385 | 390 | 385 | 390 | 20,000 |
2004/04/22 | 380 | 385 | 361 | 385 | 39,000 |
2004/04/21 | 352 | 370 | 352 | 370 | 7,000 |
2004/04/20 | 369 | 369 | 360 | 360 | 9,000 |
2004/04/19 | 353 | 353 | 352 | 352 | 2,000 |
2004/04/16 | 384 | 384 | 380 | 380 | 11,000 |
2004/04/15 | 361 | 388 | 360 | 384 | 14,000 |
2004/04/14 | 355 | 360 | 351 | 360 | 14,000 |
2004/04/13 | 339 | 355 | 339 | 355 | 32,000 |
2004/04/12 | 347 | 347 | 347 | 347 | 3,000 |
2004/04/09 | 335 | 347 | 335 | 347 | 5,000 |
2004/04/08 | 348 | 348 | 348 | 348 | 4,000 |
2004/04/07 | 336 | 340 | 336 | 340 | 6,000 |
2004/04/06 | 334 | 345 | 333 | 345 | 16,000 |
2004/04/05 | 349 | 349 | 332 | 337 | 25,000 |
2004/04/01 | 340 | 340 | 332 | 340 | 18,000 |
2004/03/31 | 337 | 337 | 332 | 332 | 3,000 |
2004/03/30 | 338 | 349 | 332 | 332 | 10,000 |
2004/03/29 | 338 | 338 | 338 | 338 | 1,000 |
2004/03/26 | 345 | 345 | 336 | 336 | 8,000 |
2004/03/25 | 330 | 330 | 330 | 330 | 7,000 |
2004/03/24 | 320 | 329 | 320 | 329 | 4,000 |
2004/03/23 | 325 | 325 | 325 | 325 | 4,000 |
2004/03/22 | 329 | 329 | 329 | 329 | 1,000 |
2004/03/19 | 330 | 330 | 330 | 330 | 6,000 |
2004/03/18 | 350 | 350 | 345 | 345 | 9,000 |
2004/03/17 | 347 | 347 | 345 | 345 | 6,000 |
2004/03/16 | 328 | 339 | 328 | 339 | 22,000 |
2004/03/15 | 316 | 317 | 316 | 317 | 5,000 |
2004/03/12 | 316 | 316 | 316 | 316 | 8,000 |
2004/03/11 | 313 | 313 | 313 | 313 | 1,000 |
2004/03/10 | 312 | 312 | 312 | 312 | 3,000 |
2004/03/09 | 315 | 315 | 315 | 315 | 1,000 |
2004/03/08 | 315 | 315 | 315 | 315 | 6,000 |
2004/03/05 | 310 | 310 | 310 | 310 | 1,000 |
2004/03/04 | 308 | 310 | 308 | 308 | 5,000 |
2004/03/03 | 309 | 310 | 308 | 308 | 11,000 |
2004/03/02 | 315 | 315 | 307 | 307 | 3,000 |
2004/03/01 | 320 | 320 | 320 | 320 | 4,000 |
2004/02/27 | 306 | 310 | 306 | 310 | 5,000 |
2004/02/26 | 300 | 303 | 300 | 303 | 2,000 |
2004/02/25 | 305 | 305 | 300 | 300 | 3,000 |
2004/02/24 | 310 | 310 | 305 | 305 | 10,000 |
2004/02/23 | 310 | 310 | 310 | 310 | 5,000 |
2004/02/20 | 310 | 310 | 310 | 310 | 2,000 |
2004/02/19 | 307 | 307 | 306 | 306 | 5,000 |
2004/02/18 | 312 | 312 | 305 | 306 | 9,000 |
2004/02/17 | 312 | 312 | 312 | 312 | 4,000 |
2004/02/16 | 310 | 311 | 310 | 311 | 8,000 |
2004/02/13 | 308 | 310 | 308 | 310 | 2,000 |
2004/02/12 | 315 | 315 | 312 | 312 | 2,000 |
2004/02/10 | 313 | 313 | 312 | 313 | 3,000 |
2004/02/09 | 312 | 312 | 312 | 312 | 1,000 |
2004/02/05 | 315 | 315 | 310 | 310 | 2,000 |
2004/02/03 | 316 | 316 | 316 | 316 | 1,000 |
2004/02/02 | 305 | 310 | 305 | 310 | 3,000 |
2004/01/30 | 306 | 306 | 305 | 305 | 2,000 |
2004/01/29 | 302 | 305 | 302 | 305 | 4,000 |
2004/01/28 | 302 | 303 | 301 | 301 | 16,000 |
2004/01/27 | 320 | 320 | 315 | 315 | 7,000 |
2004/01/26 | 330 | 330 | 330 | 330 | 1,000 |
2004/01/23 | 320 | 320 | 320 | 320 | 1,000 |
2004/01/22 | 320 | 330 | 316 | 330 | 10,000 |
2004/01/21 | 330 | 330 | 330 | 330 | 2,000 |
2004/01/20 | 330 | 330 | 324 | 324 | 5,000 |
2004/01/19 | 321 | 322 | 321 | 322 | 8,000 |
2004/01/16 | 325 | 325 | 315 | 315 | 11,000 |
2004/01/15 | 322 | 325 | 321 | 325 | 14,000 |
2004/01/13 | 320 | 320 | 310 | 320 | 4,000 |
2004/01/09 | 325 | 325 | 325 | 325 | 24,000 |
2004/01/08 | 320 | 320 | 320 | 320 | 3,000 |
2004/01/07 | 320 | 320 | 315 | 315 | 4,000 |
2004/01/06 | 330 | 335 | 320 | 320 | 16,000 |
2004/01/05 | 345 | 345 | 345 | 345 | 1,000 |