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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,330 | 1,347 | 1,330 | 1,347 | 4,000 |
| 2007/12/27 | 1,352 | 1,352 | 1,342 | 1,342 | 5,000 |
| 2007/12/26 | 1,316 | 1,359 | 1,316 | 1,350 | 13,000 |
| 2007/12/25 | 1,310 | 1,320 | 1,305 | 1,310 | 22,000 |
| 2007/12/21 | 1,290 | 1,290 | 1,270 | 1,270 | 38,000 |
| 2007/12/20 | 1,310 | 1,315 | 1,290 | 1,290 | 28,000 |
| 2007/12/19 | 1,314 | 1,314 | 1,310 | 1,310 | 5,000 |
| 2007/12/18 | 1,322 | 1,322 | 1,303 | 1,314 | 27,000 |
| 2007/12/17 | 1,350 | 1,365 | 1,315 | 1,328 | 49,000 |
| 2007/12/14 | 1,331 | 1,350 | 1,316 | 1,350 | 16,000 |
| 2007/12/13 | 1,353 | 1,353 | 1,320 | 1,331 | 44,000 |
| 2007/12/12 | 1,355 | 1,356 | 1,350 | 1,353 | 14,000 |
| 2007/12/11 | 1,374 | 1,374 | 1,365 | 1,374 | 16,000 |
| 2007/12/10 | 1,358 | 1,375 | 1,345 | 1,370 | 19,000 |
| 2007/12/07 | 1,364 | 1,364 | 1,333 | 1,338 | 57,000 |
| 2007/12/06 | 1,443 | 1,480 | 1,350 | 1,364 | 102,000 |
| 2007/12/05 | 1,400 | 1,444 | 1,400 | 1,435 | 47,000 |
| 2007/12/04 | 1,384 | 1,395 | 1,384 | 1,390 | 33,000 |
| 2007/12/03 | 1,351 | 1,376 | 1,351 | 1,376 | 17,000 |
| 2007/11/30 | 1,319 | 1,360 | 1,319 | 1,347 | 44,000 |
| 2007/11/29 | 1,305 | 1,317 | 1,305 | 1,314 | 18,000 |
| 2007/11/28 | 1,295 | 1,304 | 1,290 | 1,295 | 35,000 |
| 2007/11/27 | 1,291 | 1,300 | 1,284 | 1,290 | 15,000 |
| 2007/11/26 | 1,290 | 1,298 | 1,290 | 1,291 | 23,000 |
| 2007/11/22 | 1,282 | 1,300 | 1,280 | 1,286 | 23,000 |
| 2007/11/21 | 1,321 | 1,321 | 1,295 | 1,300 | 39,000 |
| 2007/11/20 | 1,316 | 1,320 | 1,295 | 1,310 | 51,000 |
| 2007/11/19 | 1,348 | 1,350 | 1,310 | 1,336 | 41,000 |
| 2007/11/16 | 1,274 | 1,380 | 1,270 | 1,348 | 103,000 |
| 2007/11/15 | 1,277 | 1,277 | 1,272 | 1,272 | 8,000 |
| 2007/11/14 | 1,280 | 1,280 | 1,272 | 1,272 | 8,000 |
| 2007/11/13 | 1,190 | 1,280 | 1,190 | 1,275 | 12,000 |
| 2007/11/12 | 1,185 | 1,190 | 1,160 | 1,184 | 33,000 |
| 2007/11/09 | 1,230 | 1,248 | 1,210 | 1,210 | 30,000 |
| 2007/11/08 | 1,275 | 1,275 | 1,250 | 1,250 | 13,000 |
| 2007/11/07 | 1,280 | 1,287 | 1,270 | 1,275 | 15,000 |
| 2007/11/06 | 1,280 | 1,301 | 1,276 | 1,280 | 19,000 |
| 2007/11/05 | 1,310 | 1,315 | 1,274 | 1,280 | 26,000 |
| 2007/11/02 | 1,300 | 1,310 | 1,300 | 1,303 | 11,000 |
| 2007/11/01 | 1,330 | 1,340 | 1,310 | 1,322 | 45,000 |
| 2007/10/31 | 1,300 | 1,310 | 1,280 | 1,310 | 8,000 |
| 2007/10/30 | 1,291 | 1,310 | 1,288 | 1,305 | 19,000 |
| 2007/10/29 | 1,264 | 1,275 | 1,264 | 1,271 | 17,000 |
| 2007/10/26 | 1,236 | 1,245 | 1,235 | 1,245 | 12,000 |
| 2007/10/25 | 1,228 | 1,230 | 1,216 | 1,216 | 20,000 |
| 2007/10/24 | 1,200 | 1,210 | 1,200 | 1,201 | 10,000 |
| 2007/10/23 | 1,199 | 1,203 | 1,186 | 1,187 | 50,000 |
| 2007/10/22 | 1,180 | 1,195 | 1,151 | 1,181 | 23,000 |
| 2007/10/19 | 1,248 | 1,260 | 1,230 | 1,240 | 22,000 |
| 2007/10/18 | 1,231 | 1,256 | 1,231 | 1,250 | 15,000 |
| 2007/10/17 | 1,250 | 1,250 | 1,216 | 1,231 | 25,000 |
| 2007/10/16 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 |
| 2007/10/15 | 1,316 | 1,316 | 1,261 | 1,261 | 51,000 |
| 2007/10/12 | 1,321 | 1,328 | 1,300 | 1,316 | 35,000 |
| 2007/10/11 | 1,286 | 1,340 | 1,286 | 1,335 | 42,000 |
| 2007/10/10 | 1,313 | 1,328 | 1,272 | 1,295 | 99,000 |
| 2007/10/09 | 1,205 | 1,295 | 1,205 | 1,293 | 67,000 |
| 2007/10/05 | 1,153 | 1,190 | 1,153 | 1,185 | 44,000 |
| 2007/10/04 | 1,170 | 1,170 | 1,130 | 1,145 | 23,000 |
| 2007/10/03 | 1,180 | 1,180 | 1,165 | 1,170 | 26,000 |
| 2007/10/02 | 1,200 | 1,207 | 1,160 | 1,183 | 103,000 |
| 2007/10/01 | 1,170 | 1,198 | 1,170 | 1,185 | 93,000 |
| 2007/09/28 | 1,159 | 1,179 | 1,145 | 1,160 | 50,000 |
| 2007/09/27 | 1,073 | 1,145 | 1,073 | 1,113 | 93,000 |
| 2007/09/26 | 1,032 | 1,049 | 1,016 | 1,049 | 118,000 |
| 2007/09/25 | 1,070 | 1,070 | 1,030 | 1,041 | 51,000 |
| 2007/09/21 | 1,130 | 1,130 | 1,090 | 1,115 | 35,000 |
| 2007/09/20 | 1,148 | 1,148 | 1,148 | 1,148 | 5,000 |
| 2007/09/19 | 1,144 | 1,160 | 1,137 | 1,137 | 31,000 |
| 2007/09/18 | 1,145 | 1,145 | 1,126 | 1,127 | 29,000 |
| 2007/09/14 | 1,139 | 1,166 | 1,136 | 1,165 | 37,000 |
| 2007/09/13 | 1,160 | 1,160 | 1,128 | 1,130 | 23,000 |
| 2007/09/12 | 1,200 | 1,210 | 1,180 | 1,180 | 35,000 |
| 2007/09/11 | 1,200 | 1,200 | 1,186 | 1,190 | 12,000 |
| 2007/09/10 | 1,220 | 1,220 | 1,190 | 1,210 | 31,000 |
| 2007/09/07 | 1,250 | 1,257 | 1,232 | 1,249 | 57,000 |
| 2007/09/06 | 1,259 | 1,268 | 1,236 | 1,241 | 68,000 |
| 2007/09/05 | 1,353 | 1,355 | 1,293 | 1,300 | 47,000 |
| 2007/09/04 | 1,354 | 1,355 | 1,331 | 1,355 | 12,000 |
| 2007/09/03 | 1,365 | 1,365 | 1,338 | 1,359 | 43,000 |
| 2007/08/31 | 1,299 | 1,353 | 1,295 | 1,345 | 60,000 |
| 2007/08/30 | 1,320 | 1,325 | 1,274 | 1,283 | 78,000 |
| 2007/08/29 | 1,303 | 1,307 | 1,272 | 1,300 | 104,000 |
| 2007/08/28 | 1,340 | 1,340 | 1,303 | 1,312 | 96,000 |
| 2007/08/27 | 1,363 | 1,363 | 1,326 | 1,335 | 141,000 |
| 2007/08/24 | 1,388 | 1,399 | 1,351 | 1,377 | 76,000 |
| 2007/08/23 | 1,406 | 1,436 | 1,392 | 1,397 | 83,000 |
| 2007/08/22 | 1,420 | 1,428 | 1,416 | 1,417 | 29,000 |
| 2007/08/21 | 1,425 | 1,450 | 1,410 | 1,415 | 80,000 |
| 2007/08/20 | 1,530 | 1,535 | 1,380 | 1,417 | 122,000 |
| 2007/08/17 | 1,580 | 1,580 | 1,490 | 1,510 | 67,000 |
| 2007/08/16 | 1,620 | 1,628 | 1,521 | 1,580 | 65,000 |
| 2007/08/15 | 1,649 | 1,649 | 1,604 | 1,621 | 42,000 |
| 2007/08/14 | 1,670 | 1,670 | 1,640 | 1,649 | 73,000 |
| 2007/08/13 | 1,734 | 1,734 | 1,622 | 1,650 | 239,000 |
| 2007/08/10 | 1,949 | 1,949 | 1,870 | 1,891 | 63,000 |
| 2007/08/09 | 1,980 | 1,980 | 1,965 | 1,965 | 37,000 |
| 2007/08/08 | 1,972 | 1,984 | 1,960 | 1,970 | 17,000 |
| 2007/08/07 | 1,954 | 1,980 | 1,951 | 1,960 | 13,000 |
| 2007/08/06 | 1,990 | 1,990 | 1,935 | 1,938 | 29,000 |
| 2007/08/03 | 2,010 | 2,015 | 1,982 | 2,000 | 17,000 |
| 2007/08/02 | 1,965 | 1,965 | 1,950 | 1,965 | 7,000 |
| 2007/08/01 | 1,995 | 2,015 | 1,941 | 1,955 | 26,000 |
| 2007/07/31 | 2,070 | 2,080 | 2,015 | 2,015 | 48,000 |
| 2007/07/30 | 1,950 | 2,035 | 1,950 | 2,035 | 12,000 |
| 2007/07/27 | 1,901 | 2,020 | 1,901 | 2,020 | 87,000 |
| 2007/07/26 | 2,035 | 2,040 | 2,020 | 2,020 | 22,000 |
| 2007/07/25 | 2,030 | 2,050 | 2,030 | 2,035 | 22,000 |
| 2007/07/24 | 2,050 | 2,060 | 2,040 | 2,040 | 22,000 |
| 2007/07/23 | 2,000 | 2,035 | 1,982 | 2,035 | 14,000 |
| 2007/07/20 | 2,020 | 2,075 | 2,020 | 2,030 | 56,000 |
| 2007/07/19 | 1,998 | 2,005 | 1,990 | 1,995 | 24,000 |
| 2007/07/18 | 2,000 | 2,000 | 1,980 | 1,980 | 29,000 |
| 2007/07/17 | 2,040 | 2,045 | 1,990 | 1,990 | 57,000 |
| 2007/07/13 | 2,025 | 2,050 | 2,000 | 2,015 | 68,000 |
| 2007/07/12 | 2,000 | 2,000 | 1,950 | 1,978 | 40,000 |
| 2007/07/11 | 2,010 | 2,010 | 1,970 | 1,975 | 48,000 |
| 2007/07/10 | 1,891 | 2,020 | 1,891 | 2,010 | 202,000 |
| 2007/07/09 | 1,850 | 1,878 | 1,843 | 1,878 | 60,000 |
| 2007/07/06 | 1,826 | 1,850 | 1,826 | 1,841 | 40,000 |
| 2007/07/05 | 1,842 | 1,843 | 1,777 | 1,809 | 56,000 |
| 2007/07/04 | 1,850 | 1,850 | 1,830 | 1,842 | 32,000 |
| 2007/07/03 | 1,812 | 1,865 | 1,812 | 1,852 | 105,000 |
| 2007/07/02 | 1,763 | 1,800 | 1,757 | 1,800 | 48,000 |
| 2007/06/29 | 1,750 | 1,764 | 1,750 | 1,763 | 32,000 |
| 2007/06/28 | 1,725 | 1,750 | 1,725 | 1,740 | 30,000 |
| 2007/06/27 | 1,683 | 1,710 | 1,655 | 1,695 | 24,000 |
| 2007/06/26 | 1,712 | 1,720 | 1,650 | 1,690 | 33,000 |
| 2007/06/25 | 1,769 | 1,769 | 1,740 | 1,740 | 37,000 |
| 2007/06/22 | 1,769 | 1,777 | 1,750 | 1,770 | 16,000 |
| 2007/06/21 | 1,740 | 1,768 | 1,726 | 1,765 | 31,000 |
| 2007/06/20 | 1,709 | 1,750 | 1,709 | 1,730 | 36,000 |
| 2007/06/19 | 1,718 | 1,730 | 1,700 | 1,700 | 48,000 |
| 2007/06/18 | 1,720 | 1,720 | 1,698 | 1,713 | 103,000 |
| 2007/06/15 | 1,632 | 1,682 | 1,623 | 1,670 | 100,000 |
| 2007/06/14 | 1,550 | 1,615 | 1,550 | 1,602 | 65,000 |
| 2007/06/13 | 1,490 | 1,530 | 1,489 | 1,525 | 58,000 |
| 2007/06/12 | 1,473 | 1,475 | 1,470 | 1,470 | 20,000 |
| 2007/06/11 | 1,480 | 1,486 | 1,470 | 1,472 | 42,000 |
| 2007/06/08 | 1,478 | 1,478 | 1,465 | 1,468 | 62,000 |
| 2007/06/07 | 1,477 | 1,485 | 1,465 | 1,480 | 60,000 |
| 2007/06/06 | 1,499 | 1,499 | 1,480 | 1,481 | 65,000 |
| 2007/06/05 | 1,508 | 1,509 | 1,490 | 1,498 | 62,000 |
| 2007/06/04 | 1,507 | 1,515 | 1,507 | 1,508 | 55,000 |
| 2007/06/01 | 1,517 | 1,533 | 1,490 | 1,506 | 62,000 |
| 2007/05/31 | 1,503 | 1,520 | 1,503 | 1,509 | 36,000 |
| 2007/05/30 | 1,502 | 1,505 | 1,497 | 1,502 | 34,000 |
| 2007/05/29 | 1,500 | 1,517 | 1,499 | 1,499 | 44,000 |
| 2007/05/28 | 1,538 | 1,538 | 1,498 | 1,499 | 66,000 |
| 2007/05/25 | 1,550 | 1,550 | 1,515 | 1,522 | 57,000 |
| 2007/05/24 | 1,600 | 1,600 | 1,550 | 1,559 | 40,000 |
| 2007/05/23 | 1,634 | 1,634 | 1,590 | 1,600 | 21,000 |
| 2007/05/22 | 1,616 | 1,620 | 1,600 | 1,615 | 28,000 |
| 2007/05/21 | 1,612 | 1,660 | 1,612 | 1,650 | 39,000 |
| 2007/05/18 | 1,600 | 1,639 | 1,505 | 1,611 | 113,000 |
| 2007/05/17 | 1,585 | 1,630 | 1,585 | 1,600 | 16,000 |
| 2007/05/16 | 1,678 | 1,678 | 1,563 | 1,585 | 71,000 |
| 2007/05/15 | 1,743 | 1,743 | 1,640 | 1,660 | 43,000 |
| 2007/05/14 | 1,790 | 1,792 | 1,730 | 1,745 | 29,000 |
| 2007/05/11 | 1,770 | 1,780 | 1,745 | 1,771 | 26,000 |
| 2007/05/10 | 1,745 | 1,800 | 1,732 | 1,797 | 40,000 |
| 2007/05/09 | 1,750 | 1,755 | 1,730 | 1,738 | 31,000 |
| 2007/05/08 | 1,770 | 1,770 | 1,740 | 1,760 | 43,000 |
| 2007/05/07 | 1,723 | 1,770 | 1,723 | 1,760 | 52,000 |
| 2007/05/02 | 1,711 | 1,725 | 1,700 | 1,714 | 59,000 |
| 2007/05/01 | 1,729 | 1,732 | 1,710 | 1,711 | 20,000 |
| 2007/04/27 | 1,729 | 1,735 | 1,722 | 1,729 | 51,000 |
| 2007/04/26 | 1,740 | 1,748 | 1,723 | 1,729 | 17,000 |
| 2007/04/25 | 1,747 | 1,747 | 1,701 | 1,739 | 12,000 |
| 2007/04/24 | 1,742 | 1,744 | 1,700 | 1,721 | 47,000 |
| 2007/04/23 | 1,700 | 1,772 | 1,700 | 1,748 | 86,000 |
| 2007/04/20 | 1,712 | 1,720 | 1,675 | 1,695 | 51,000 |
| 2007/04/19 | 1,750 | 1,750 | 1,680 | 1,720 | 58,000 |
| 2007/04/18 | 1,725 | 1,761 | 1,725 | 1,741 | 125,000 |
| 2007/04/17 | 1,770 | 1,780 | 1,709 | 1,725 | 48,000 |
| 2007/04/16 | 1,686 | 1,750 | 1,686 | 1,750 | 68,000 |
| 2007/04/13 | 1,664 | 1,680 | 1,645 | 1,675 | 82,000 |
| 2007/04/12 | 1,650 | 1,655 | 1,630 | 1,645 | 23,000 |
| 2007/04/11 | 1,659 | 1,671 | 1,652 | 1,663 | 46,000 |
| 2007/04/10 | 1,586 | 1,664 | 1,581 | 1,650 | 78,000 |
| 2007/04/09 | 1,555 | 1,585 | 1,555 | 1,585 | 36,000 |
| 2007/04/06 | 1,551 | 1,560 | 1,542 | 1,543 | 16,000 |
| 2007/04/05 | 1,581 | 1,585 | 1,556 | 1,561 | 27,000 |
| 2007/04/04 | 1,580 | 1,590 | 1,580 | 1,581 | 19,000 |
| 2007/04/03 | 1,570 | 1,585 | 1,570 | 1,575 | 26,000 |
| 2007/04/02 | 1,591 | 1,600 | 1,540 | 1,574 | 40,000 |
| 2007/03/30 | 1,585 | 1,589 | 1,575 | 1,588 | 15,000 |
| 2007/03/29 | 1,590 | 1,590 | 1,575 | 1,589 | 43,000 |
| 2007/03/28 | 1,608 | 1,618 | 1,585 | 1,610 | 51,000 |
| 2007/03/27 | 1,600 | 1,615 | 1,591 | 1,608 | 48,000 |
| 2007/03/26 | 1,624 | 1,630 | 1,610 | 1,612 | 33,000 |
| 2007/03/23 | 1,615 | 1,622 | 1,612 | 1,620 | 23,000 |
| 2007/03/22 | 1,640 | 1,660 | 1,620 | 1,620 | 28,000 |
| 2007/03/20 | 1,601 | 1,650 | 1,601 | 1,625 | 33,000 |
| 2007/03/19 | 1,606 | 1,615 | 1,570 | 1,590 | 73,000 |
| 2007/03/16 | 1,650 | 1,650 | 1,618 | 1,640 | 57,000 |
| 2007/03/15 | 1,694 | 1,694 | 1,640 | 1,645 | 55,000 |
| 2007/03/14 | 1,670 | 1,694 | 1,650 | 1,694 | 44,000 |
| 2007/03/13 | 1,752 | 1,754 | 1,710 | 1,720 | 13,000 |
| 2007/03/12 | 1,759 | 1,760 | 1,706 | 1,732 | 14,000 |
| 2007/03/09 | 1,780 | 1,780 | 1,743 | 1,750 | 47,000 |
| 2007/03/08 | 1,700 | 1,750 | 1,682 | 1,750 | 18,000 |
| 2007/03/07 | 1,743 | 1,760 | 1,661 | 1,738 | 43,000 |
| 2007/03/06 | 1,600 | 1,700 | 1,575 | 1,700 | 32,000 |
| 2007/03/05 | 1,652 | 1,652 | 1,605 | 1,610 | 40,000 |
| 2007/03/02 | 1,720 | 1,720 | 1,674 | 1,685 | 51,000 |
| 2007/03/01 | 1,735 | 1,760 | 1,686 | 1,724 | 48,000 |
| 2007/02/28 | 1,698 | 1,780 | 1,651 | 1,765 | 86,000 |
| 2007/02/27 | 1,850 | 1,868 | 1,830 | 1,835 | 46,000 |
| 2007/02/26 | 1,863 | 1,900 | 1,850 | 1,850 | 64,000 |
| 2007/02/23 | 1,895 | 1,895 | 1,880 | 1,890 | 20,000 |
| 2007/02/22 | 1,915 | 1,915 | 1,871 | 1,910 | 36,000 |
| 2007/02/21 | 1,936 | 1,936 | 1,910 | 1,910 | 6,000 |
| 2007/02/20 | 1,925 | 1,976 | 1,925 | 1,930 | 9,000 |
| 2007/02/19 | 1,920 | 1,940 | 1,920 | 1,924 | 13,000 |
| 2007/02/16 | 1,960 | 1,960 | 1,915 | 1,920 | 25,000 |
| 2007/02/15 | 1,995 | 1,995 | 1,965 | 1,970 | 18,000 |
| 2007/02/14 | 2,020 | 2,020 | 1,980 | 1,995 | 35,000 |
| 2007/02/13 | 2,010 | 2,095 | 1,995 | 1,995 | 206,000 |
| 2007/02/09 | 1,921 | 1,950 | 1,921 | 1,950 | 19,000 |
| 2007/02/08 | 1,937 | 1,948 | 1,915 | 1,948 | 27,000 |
| 2007/02/07 | 1,984 | 1,984 | 1,925 | 1,958 | 72,000 |
| 2007/02/06 | 1,960 | 1,970 | 1,950 | 1,954 | 15,000 |
| 2007/02/05 | 1,901 | 1,960 | 1,901 | 1,960 | 48,000 |
| 2007/02/02 | 1,888 | 1,895 | 1,880 | 1,894 | 21,000 |
| 2007/02/01 | 1,850 | 1,870 | 1,843 | 1,870 | 30,000 |
| 2007/01/31 | 1,879 | 1,879 | 1,820 | 1,848 | 49,000 |
| 2007/01/30 | 1,880 | 1,888 | 1,880 | 1,880 | 17,000 |
| 2007/01/29 | 1,890 | 1,892 | 1,862 | 1,878 | 53,000 |
| 2007/01/26 | 1,902 | 1,906 | 1,872 | 1,902 | 46,000 |
| 2007/01/25 | 1,946 | 1,948 | 1,935 | 1,940 | 64,000 |
| 2007/01/24 | 1,917 | 1,935 | 1,906 | 1,925 | 52,000 |
| 2007/01/23 | 1,923 | 1,925 | 1,900 | 1,915 | 45,000 |
| 2007/01/22 | 1,899 | 1,943 | 1,880 | 1,943 | 139,000 |
| 2007/01/19 | 1,809 | 1,897 | 1,800 | 1,896 | 182,000 |
| 2007/01/18 | 1,781 | 1,805 | 1,761 | 1,801 | 105,000 |
| 2007/01/17 | 1,790 | 1,794 | 1,775 | 1,775 | 119,000 |
| 2007/01/16 | 1,819 | 1,819 | 1,786 | 1,807 | 108,000 |
| 2007/01/15 | 1,750 | 1,830 | 1,750 | 1,809 | 294,000 |
| 2007/01/12 | 1,731 | 1,750 | 1,700 | 1,750 | 82,000 |
| 2007/01/11 | 1,743 | 1,743 | 1,725 | 1,731 | 53,000 |
| 2007/01/10 | 1,730 | 1,760 | 1,725 | 1,750 | 118,000 |
| 2007/01/09 | 1,737 | 1,738 | 1,718 | 1,735 | 22,000 |
| 2007/01/05 | 1,760 | 1,760 | 1,729 | 1,740 | 53,000 |
| 2007/01/04 | 1,792 | 1,792 | 1,746 | 1,765 | 25,000 |