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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,575 | 1,590 | 1,571 | 1,587 | 35,000 |
| 2005/12/29 | 1,581 | 1,597 | 1,563 | 1,567 | 82,000 |
| 2005/12/28 | 1,620 | 1,620 | 1,560 | 1,597 | 78,000 |
| 2005/12/27 | 1,625 | 1,630 | 1,614 | 1,624 | 83,000 |
| 2005/12/26 | 1,605 | 1,620 | 1,601 | 1,613 | 108,000 |
| 2005/12/22 | 1,630 | 1,650 | 1,581 | 1,581 | 86,000 |
| 2005/12/21 | 1,512 | 1,597 | 1,511 | 1,575 | 161,000 |
| 2005/12/20 | 1,530 | 1,530 | 1,488 | 1,511 | 138,000 |
| 2005/12/19 | 1,549 | 1,550 | 1,509 | 1,535 | 113,000 |
| 2005/12/16 | 1,570 | 1,598 | 1,565 | 1,566 | 71,000 |
| 2005/12/15 | 1,564 | 1,610 | 1,556 | 1,590 | 101,000 |
| 2005/12/14 | 1,697 | 1,697 | 1,646 | 1,646 | 68,000 |
| 2005/12/13 | 1,719 | 1,736 | 1,680 | 1,700 | 110,000 |
| 2005/12/12 | 1,674 | 1,720 | 1,674 | 1,713 | 128,000 |
| 2005/12/09 | 1,590 | 1,683 | 1,590 | 1,650 | 99,000 |
| 2005/12/08 | 1,632 | 1,635 | 1,584 | 1,585 | 155,000 |
| 2005/12/07 | 1,680 | 1,700 | 1,626 | 1,660 | 180,000 |
| 2005/12/06 | 1,675 | 1,700 | 1,615 | 1,669 | 135,000 |
| 2005/12/05 | 1,692 | 1,785 | 1,690 | 1,730 | 113,000 |
| 2005/12/02 | 1,787 | 1,789 | 1,745 | 1,750 | 148,000 |
| 2005/12/01 | 1,695 | 1,760 | 1,660 | 1,745 | 141,000 |
| 2005/11/30 | 1,640 | 1,737 | 1,640 | 1,710 | 280,000 |
| 2005/11/29 | 1,565 | 1,620 | 1,560 | 1,620 | 170,000 |
| 2005/11/28 | 1,555 | 1,590 | 1,530 | 1,566 | 118,000 |
| 2005/11/25 | 1,550 | 1,630 | 1,527 | 1,585 | 225,000 |
| 2005/11/24 | 1,580 | 1,640 | 1,525 | 1,640 | 650,000 |
| 2005/11/22 | 1,379 | 1,440 | 1,379 | 1,440 | 259,000 |
| 2005/11/21 | 1,325 | 1,369 | 1,312 | 1,359 | 309,000 |
| 2005/11/18 | 1,300 | 1,335 | 1,280 | 1,290 | 200,000 |
| 2005/11/17 | 1,221 | 1,275 | 1,216 | 1,267 | 109,000 |
| 2005/11/16 | 1,270 | 1,270 | 1,220 | 1,240 | 114,000 |
| 2005/11/15 | 1,309 | 1,309 | 1,269 | 1,297 | 147,000 |
| 2005/11/14 | 1,300 | 1,355 | 1,235 | 1,269 | 242,000 |
| 2005/11/11 | 1,142 | 1,266 | 1,141 | 1,266 | 430,000 |
| 2005/11/10 | 1,121 | 1,132 | 1,102 | 1,125 | 203,000 |
| 2005/11/09 | 1,214 | 1,214 | 1,155 | 1,156 | 506,000 |
| 2005/11/04 | 783 | 823 | 780 | 814 | 141,000 |
| 2005/11/02 | 746 | 767 | 746 | 762 | 76,000 |
| 2005/11/01 | 740 | 745 | 733 | 743 | 46,000 |
| 2005/10/31 | 730 | 740 | 730 | 740 | 67,000 |
| 2005/10/28 | 727 | 727 | 721 | 724 | 19,000 |
| 2005/10/27 | 720 | 727 | 717 | 727 | 16,000 |
| 2005/10/26 | 714 | 720 | 713 | 720 | 8,000 |
| 2005/10/25 | 714 | 718 | 711 | 714 | 15,000 |
| 2005/10/24 | 730 | 730 | 720 | 720 | 19,000 |
| 2005/10/21 | 714 | 729 | 714 | 729 | 20,000 |
| 2005/10/20 | 715 | 719 | 715 | 715 | 8,000 |
| 2005/10/19 | 713 | 719 | 713 | 714 | 17,000 |
| 2005/10/18 | 711 | 714 | 710 | 713 | 21,000 |
| 2005/10/17 | 714 | 715 | 711 | 711 | 27,000 |
| 2005/10/14 | 711 | 714 | 711 | 714 | 5,000 |
| 2005/10/13 | 720 | 720 | 708 | 716 | 22,000 |
| 2005/10/12 | 725 | 729 | 722 | 722 | 27,000 |
| 2005/10/11 | 713 | 722 | 713 | 722 | 8,000 |
| 2005/10/07 | 724 | 724 | 712 | 715 | 18,000 |
| 2005/10/06 | 718 | 723 | 712 | 712 | 37,000 |
| 2005/10/05 | 721 | 746 | 721 | 732 | 52,000 |
| 2005/10/04 | 713 | 721 | 711 | 721 | 35,000 |
| 2005/10/03 | 715 | 717 | 712 | 713 | 33,000 |
| 2005/09/30 | 709 | 718 | 708 | 714 | 12,000 |
| 2005/09/29 | 720 | 720 | 710 | 710 | 48,000 |
| 2005/09/28 | 724 | 724 | 711 | 723 | 58,000 |
| 2005/09/27 | 726 | 731 | 721 | 724 | 38,000 |
| 2005/09/26 | 730 | 737 | 725 | 725 | 40,000 |
| 2005/09/22 | 724 | 729 | 720 | 729 | 27,000 |
| 2005/09/21 | 725 | 730 | 724 | 727 | 38,000 |
| 2005/09/20 | 726 | 726 | 719 | 720 | 52,000 |
| 2005/09/16 | 735 | 741 | 722 | 725 | 60,000 |
| 2005/09/15 | 726 | 736 | 723 | 736 | 85,000 |
| 2005/09/14 | 715 | 729 | 712 | 726 | 53,000 |
| 2005/09/13 | 709 | 714 | 707 | 713 | 23,000 |
| 2005/09/12 | 708 | 715 | 703 | 710 | 47,000 |
| 2005/09/09 | 691 | 701 | 691 | 701 | 33,000 |
| 2005/09/08 | 691 | 693 | 689 | 689 | 37,000 |
| 2005/09/07 | 690 | 690 | 686 | 686 | 21,000 |
| 2005/09/06 | 690 | 696 | 685 | 685 | 81,000 |
| 2005/09/05 | 690 | 691 | 684 | 690 | 36,000 |
| 2005/09/02 | 688 | 690 | 683 | 685 | 32,000 |
| 2005/09/01 | 688 | 693 | 688 | 688 | 21,000 |
| 2005/08/31 | 689 | 690 | 685 | 685 | 24,000 |
| 2005/08/30 | 681 | 686 | 680 | 686 | 34,000 |
| 2005/08/29 | 694 | 694 | 672 | 677 | 48,000 |
| 2005/08/26 | 692 | 694 | 690 | 691 | 14,000 |
| 2005/08/25 | 685 | 698 | 685 | 697 | 32,000 |
| 2005/08/24 | 694 | 694 | 685 | 686 | 18,000 |
| 2005/08/23 | 690 | 692 | 685 | 692 | 27,000 |
| 2005/08/22 | 680 | 683 | 672 | 680 | 48,000 |
| 2005/08/19 | 686 | 686 | 680 | 680 | 48,000 |
| 2005/08/18 | 696 | 696 | 682 | 683 | 52,000 |
| 2005/08/17 | 696 | 706 | 696 | 697 | 45,000 |
| 2005/08/16 | 711 | 711 | 696 | 703 | 56,000 |
| 2005/08/15 | 724 | 732 | 705 | 711 | 100,000 |
| 2005/08/12 | 667 | 720 | 666 | 720 | 155,000 |
| 2005/08/11 | 665 | 669 | 663 | 663 | 19,000 |
| 2005/08/10 | 660 | 669 | 655 | 662 | 30,000 |
| 2005/08/09 | 639 | 659 | 639 | 657 | 16,000 |
| 2005/08/08 | 617 | 637 | 617 | 637 | 23,000 |
| 2005/08/05 | 636 | 653 | 636 | 638 | 26,000 |
| 2005/08/04 | 649 | 650 | 625 | 649 | 38,000 |
| 2005/08/03 | 657 | 668 | 650 | 650 | 48,000 |
| 2005/08/02 | 665 | 670 | 659 | 659 | 52,000 |
| 2005/08/01 | 652 | 660 | 650 | 660 | 26,000 |
| 2005/07/29 | 649 | 655 | 649 | 651 | 17,000 |
| 2005/07/28 | 651 | 651 | 643 | 649 | 22,000 |
| 2005/07/27 | 648 | 655 | 646 | 653 | 14,000 |
| 2005/07/26 | 652 | 660 | 645 | 650 | 36,000 |
| 2005/07/25 | 658 | 658 | 651 | 652 | 20,000 |
| 2005/07/22 | 655 | 660 | 641 | 658 | 29,000 |
| 2005/07/21 | 650 | 674 | 650 | 660 | 87,000 |
| 2005/07/20 | 622 | 640 | 621 | 640 | 38,000 |
| 2005/07/19 | 629 | 629 | 610 | 619 | 117,000 |
| 2005/07/15 | 642 | 643 | 629 | 629 | 76,000 |
| 2005/07/14 | 648 | 650 | 641 | 642 | 31,000 |
| 2005/07/13 | 650 | 655 | 648 | 648 | 19,000 |
| 2005/07/12 | 661 | 661 | 648 | 650 | 34,000 |
| 2005/07/11 | 658 | 660 | 655 | 660 | 19,000 |
| 2005/07/08 | 641 | 651 | 641 | 651 | 31,000 |
| 2005/07/07 | 647 | 650 | 641 | 644 | 55,000 |
| 2005/07/06 | 668 | 668 | 658 | 659 | 59,000 |
| 2005/07/05 | 675 | 675 | 650 | 670 | 62,000 |
| 2005/07/04 | 687 | 692 | 675 | 680 | 68,000 |
| 2005/07/01 | 690 | 690 | 687 | 687 | 27,000 |
| 2005/06/30 | 692 | 692 | 684 | 689 | 31,000 |
| 2005/06/29 | 701 | 705 | 695 | 695 | 41,000 |
| 2005/06/28 | 684 | 705 | 684 | 698 | 65,000 |
| 2005/06/27 | 690 | 692 | 678 | 684 | 39,000 |
| 2005/06/24 | 676 | 688 | 676 | 684 | 32,000 |
| 2005/06/23 | 678 | 685 | 676 | 682 | 29,000 |
| 2005/06/22 | 683 | 685 | 675 | 677 | 44,000 |
| 2005/06/21 | 692 | 703 | 676 | 683 | 64,000 |
| 2005/06/20 | 710 | 710 | 691 | 691 | 53,000 |
| 2005/06/17 | 720 | 724 | 691 | 711 | 110,000 |
| 2005/06/16 | 741 | 754 | 709 | 711 | 188,000 |
| 2005/06/15 | 675 | 717 | 665 | 715 | 147,000 |
| 2005/06/14 | 673 | 675 | 657 | 665 | 67,000 |
| 2005/06/13 | 670 | 688 | 670 | 673 | 40,000 |
| 2005/06/10 | 675 | 678 | 661 | 670 | 86,000 |
| 2005/06/09 | 699 | 700 | 660 | 677 | 250,000 |
| 2005/06/08 | 721 | 741 | 700 | 700 | 177,000 |
| 2005/06/07 | 760 | 765 | 711 | 726 | 241,000 |
| 2005/06/06 | 740 | 765 | 739 | 759 | 273,000 |
| 2005/06/03 | 681 | 738 | 680 | 724 | 345,000 |
| 2005/06/02 | 675 | 710 | 655 | 686 | 244,000 |
| 2005/06/01 | 618 | 686 | 618 | 671 | 333,000 |
| 2005/05/31 | 598 | 610 | 590 | 610 | 67,000 |
| 2005/05/30 | 567 | 580 | 567 | 578 | 17,000 |
| 2005/05/27 | 570 | 572 | 560 | 565 | 11,000 |
| 2005/05/26 | 560 | 567 | 552 | 565 | 37,000 |
| 2005/05/25 | 586 | 589 | 563 | 573 | 53,000 |
| 2005/05/24 | 612 | 612 | 579 | 584 | 141,000 |
| 2005/05/23 | 596 | 613 | 591 | 605 | 92,000 |
| 2005/05/20 | 630 | 634 | 560 | 590 | 173,000 |
| 2005/05/19 | 630 | 637 | 616 | 625 | 131,000 |
| 2005/05/18 | 619 | 638 | 596 | 625 | 233,000 |
| 2005/05/17 | 595 | 619 | 591 | 610 | 409,000 |
| 2005/05/16 | 541 | 590 | 541 | 590 | 71,000 |
| 2005/05/13 | 535 | 545 | 535 | 540 | 11,000 |
| 2005/05/12 | 545 | 545 | 532 | 535 | 13,000 |
| 2005/05/11 | 550 | 556 | 550 | 556 | 21,000 |
| 2005/05/10 | 551 | 556 | 550 | 550 | 5,000 |
| 2005/05/09 | 541 | 555 | 541 | 551 | 16,000 |
| 2005/05/06 | 517 | 545 | 517 | 530 | 15,000 |
| 2005/05/02 | 520 | 525 | 520 | 525 | 3,000 |
| 2005/04/28 | 512 | 512 | 507 | 507 | 13,000 |
| 2005/04/27 | 516 | 516 | 512 | 512 | 5,000 |
| 2005/04/26 | 520 | 520 | 515 | 517 | 4,000 |
| 2005/04/25 | 520 | 520 | 520 | 520 | 3,000 |
| 2005/04/22 | 544 | 544 | 520 | 520 | 26,000 |
| 2005/04/21 | 520 | 522 | 517 | 522 | 4,000 |
| 2005/04/20 | 535 | 536 | 530 | 536 | 13,000 |
| 2005/04/19 | 513 | 520 | 513 | 515 | 17,000 |
| 2005/04/18 | 485 | 495 | 482 | 490 | 34,000 |
| 2005/04/15 | 540 | 540 | 520 | 520 | 19,000 |
| 2005/04/14 | 550 | 550 | 535 | 540 | 33,000 |
| 2005/04/13 | 545 | 559 | 540 | 559 | 23,000 |
| 2005/04/12 | 546 | 550 | 545 | 550 | 17,000 |
| 2005/04/11 | 553 | 560 | 545 | 546 | 25,000 |
| 2005/04/08 | 561 | 561 | 555 | 559 | 10,000 |
| 2005/04/07 | 555 | 556 | 555 | 555 | 4,000 |
| 2005/04/06 | 562 | 562 | 557 | 557 | 6,000 |
| 2005/04/05 | 550 | 552 | 549 | 552 | 13,000 |
| 2005/04/04 | 547 | 548 | 547 | 548 | 6,000 |
| 2005/04/01 | 545 | 550 | 545 | 546 | 20,000 |
| 2005/03/31 | 553 | 553 | 545 | 545 | 5,000 |
| 2005/03/30 | 560 | 560 | 540 | 546 | 19,000 |
| 2005/03/29 | 569 | 569 | 554 | 555 | 13,000 |
| 2005/03/28 | 556 | 560 | 556 | 560 | 5,000 |
| 2005/03/25 | 570 | 573 | 556 | 561 | 30,000 |
| 2005/03/24 | 580 | 580 | 570 | 570 | 28,000 |
| 2005/03/23 | 581 | 582 | 575 | 580 | 36,000 |
| 2005/03/22 | 577 | 587 | 577 | 581 | 30,000 |
| 2005/03/18 | 590 | 590 | 575 | 575 | 28,000 |
| 2005/03/17 | 584 | 590 | 576 | 585 | 63,000 |
| 2005/03/16 | 570 | 594 | 570 | 594 | 60,000 |
| 2005/03/15 | 569 | 569 | 560 | 567 | 70,000 |
| 2005/03/14 | 561 | 567 | 561 | 566 | 21,000 |
| 2005/03/11 | 561 | 561 | 545 | 554 | 13,000 |
| 2005/03/10 | 542 | 553 | 540 | 552 | 17,000 |
| 2005/03/09 | 546 | 550 | 541 | 541 | 11,000 |
| 2005/03/08 | 555 | 555 | 547 | 547 | 16,000 |
| 2005/03/07 | 563 | 565 | 560 | 565 | 10,000 |
| 2005/03/04 | 570 | 570 | 558 | 567 | 26,000 |
| 2005/03/03 | 570 | 576 | 569 | 573 | 10,000 |
| 2005/03/02 | 579 | 579 | 569 | 569 | 31,000 |
| 2005/03/01 | 580 | 580 | 568 | 571 | 36,000 |
| 2005/02/28 | 562 | 565 | 547 | 560 | 40,000 |
| 2005/02/25 | 532 | 543 | 529 | 542 | 22,000 |
| 2005/02/24 | 540 | 540 | 528 | 528 | 19,000 |
| 2005/02/23 | 540 | 540 | 530 | 530 | 11,000 |
| 2005/02/22 | 544 | 545 | 536 | 545 | 14,000 |
| 2005/02/21 | 546 | 550 | 536 | 543 | 35,000 |
| 2005/02/18 | 526 | 536 | 524 | 536 | 23,000 |
| 2005/02/17 | 533 | 534 | 520 | 534 | 18,000 |
| 2005/02/16 | 532 | 540 | 530 | 537 | 31,000 |
| 2005/02/15 | 549 | 550 | 541 | 541 | 19,000 |
| 2005/02/14 | 546 | 550 | 545 | 549 | 41,000 |
| 2005/02/10 | 550 | 557 | 545 | 546 | 39,000 |
| 2005/02/09 | 566 | 568 | 555 | 559 | 36,000 |
| 2005/02/08 | 562 | 565 | 560 | 564 | 28,000 |
| 2005/02/07 | 565 | 570 | 564 | 566 | 19,000 |
| 2005/02/04 | 563 | 570 | 560 | 564 | 25,000 |
| 2005/02/03 | 565 | 570 | 560 | 569 | 29,000 |
| 2005/02/02 | 557 | 571 | 557 | 568 | 65,000 |
| 2005/02/01 | 568 | 568 | 556 | 556 | 19,000 |
| 2005/01/31 | 571 | 573 | 563 | 568 | 25,000 |
| 2005/01/28 | 584 | 584 | 571 | 571 | 27,000 |
| 2005/01/27 | 590 | 590 | 569 | 581 | 38,000 |
| 2005/01/26 | 566 | 580 | 566 | 580 | 50,000 |
| 2005/01/25 | 564 | 572 | 564 | 567 | 16,000 |
| 2005/01/24 | 567 | 567 | 552 | 567 | 44,000 |
| 2005/01/21 | 583 | 587 | 565 | 571 | 80,000 |
| 2005/01/20 | 568 | 584 | 563 | 583 | 79,000 |
| 2005/01/19 | 556 | 589 | 555 | 584 | 144,000 |
| 2005/01/18 | 550 | 555 | 548 | 555 | 10,000 |
| 2005/01/17 | 556 | 558 | 548 | 552 | 41,000 |
| 2005/01/14 | 551 | 551 | 544 | 550 | 25,000 |
| 2005/01/13 | 546 | 552 | 539 | 552 | 49,000 |
| 2005/01/12 | 551 | 551 | 548 | 549 | 24,000 |
| 2005/01/11 | 549 | 558 | 547 | 555 | 68,000 |
| 2005/01/07 | 568 | 570 | 554 | 559 | 99,000 |
| 2005/01/06 | 541 | 562 | 535 | 562 | 107,000 |
| 2005/01/05 | 550 | 555 | 539 | 539 | 102,000 |
| 2005/01/04 | 558 | 561 | 540 | 560 | 39,000 |