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 |
|---|---|---|---|---|---|
| 2008/12/30 | 585 | 595 | 585 | 595 | 13,000 |
| 2008/12/29 | 570 | 586 | 570 | 585 | 13,000 |
| 2008/12/26 | 575 | 593 | 575 | 575 | 14,000 |
| 2008/12/25 | 571 | 585 | 570 | 570 | 34,000 |
| 2008/12/24 | 595 | 595 | 570 | 570 | 12,000 |
| 2008/12/22 | 575 | 595 | 575 | 595 | 12,000 |
| 2008/12/19 | 581 | 590 | 580 | 586 | 25,000 |
| 2008/12/18 | 535 | 580 | 535 | 580 | 37,000 |
| 2008/12/17 | 520 | 539 | 511 | 539 | 18,000 |
| 2008/12/16 | 536 | 540 | 529 | 529 | 52,000 |
| 2008/12/15 | 525 | 559 | 518 | 529 | 21,000 |
| 2008/12/12 | 498 | 525 | 498 | 515 | 21,000 |
| 2008/12/11 | 463 | 500 | 460 | 500 | 48,000 |
| 2008/12/10 | 430 | 462 | 430 | 462 | 33,000 |
| 2008/12/09 | 439 | 439 | 430 | 430 | 14,000 |
| 2008/12/08 | 445 | 445 | 425 | 440 | 10,000 |
| 2008/12/05 | 435 | 435 | 430 | 430 | 3,000 |
| 2008/12/04 | 435 | 439 | 435 | 438 | 4,000 |
| 2008/12/03 | 438 | 445 | 438 | 440 | 8,000 |
| 2008/12/02 | 433 | 434 | 428 | 428 | 10,000 |
| 2008/12/01 | 436 | 455 | 430 | 440 | 33,000 |
| 2008/11/28 | 434 | 434 | 424 | 430 | 39,000 |
| 2008/11/27 | 446 | 450 | 440 | 441 | 29,000 |
| 2008/11/26 | 459 | 460 | 445 | 445 | 36,000 |
| 2008/11/25 | 490 | 490 | 458 | 459 | 31,000 |
| 2008/11/21 | 454 | 480 | 431 | 480 | 28,000 |
| 2008/11/20 | 519 | 519 | 455 | 457 | 50,000 |
| 2008/11/19 | 568 | 568 | 520 | 530 | 38,000 |
| 2008/11/18 | 581 | 581 | 568 | 568 | 15,000 |
| 2008/11/17 | 589 | 601 | 580 | 589 | 49,000 |
| 2008/11/14 | 588 | 590 | 578 | 580 | 52,000 |
| 2008/11/13 | 580 | 596 | 573 | 584 | 37,000 |
| 2008/11/12 | 573 | 596 | 573 | 589 | 37,000 |
| 2008/11/11 | 586 | 586 | 575 | 583 | 21,000 |
| 2008/11/10 | 582 | 592 | 582 | 588 | 13,000 |
| 2008/11/07 | 599 | 615 | 570 | 570 | 40,000 |
| 2008/11/06 | 610 | 627 | 600 | 620 | 22,000 |
| 2008/11/05 | 593 | 629 | 593 | 610 | 61,000 |
| 2008/11/04 | 578 | 591 | 551 | 572 | 30,000 |
| 2008/10/31 | 575 | 581 | 565 | 573 | 35,000 |
| 2008/10/30 | 549 | 583 | 549 | 563 | 39,000 |
| 2008/10/29 | 590 | 600 | 569 | 569 | 16,000 |
| 2008/10/28 | 569 | 570 | 531 | 550 | 18,000 |
| 2008/10/27 | 578 | 598 | 551 | 570 | 14,000 |
| 2008/10/24 | 610 | 612 | 569 | 588 | 19,000 |
| 2008/10/23 | 610 | 610 | 590 | 603 | 13,000 |
| 2008/10/22 | 636 | 650 | 620 | 630 | 18,000 |
| 2008/10/21 | 666 | 670 | 642 | 652 | 30,000 |
| 2008/10/20 | 640 | 675 | 640 | 660 | 20,000 |
| 2008/10/17 | 640 | 640 | 630 | 630 | 5,000 |
| 2008/10/16 | 639 | 660 | 600 | 611 | 34,000 |
| 2008/10/15 | 670 | 675 | 661 | 673 | 30,000 |
| 2008/10/14 | 672 | 682 | 650 | 670 | 65,000 |
| 2008/10/10 | 565 | 629 | 545 | 612 | 52,000 |
| 2008/10/09 | 539 | 620 | 539 | 612 | 60,000 |
| 2008/10/08 | 589 | 599 | 559 | 559 | 75,000 |
| 2008/10/07 | 678 | 678 | 613 | 659 | 28,000 |
| 2008/10/06 | 756 | 757 | 696 | 713 | 23,000 |
| 2008/10/03 | 799 | 800 | 762 | 796 | 62,000 |
| 2008/10/02 | 800 | 810 | 781 | 800 | 42,000 |
| 2008/10/01 | 786 | 804 | 776 | 780 | 50,000 |
| 2008/09/30 | 790 | 790 | 778 | 785 | 9,000 |
| 2008/09/29 | 862 | 864 | 830 | 830 | 13,000 |
| 2008/09/26 | 822 | 835 | 820 | 833 | 81,000 |
| 2008/09/25 | 810 | 816 | 810 | 812 | 15,000 |
| 2008/09/24 | 789 | 810 | 780 | 795 | 66,000 |
| 2008/09/22 | 789 | 794 | 781 | 789 | 45,000 |
| 2008/09/19 | 762 | 770 | 760 | 760 | 33,000 |
| 2008/09/18 | 711 | 748 | 700 | 740 | 109,000 |
| 2008/09/17 | 672 | 734 | 670 | 711 | 76,000 |
| 2008/09/16 | 700 | 700 | 650 | 682 | 66,000 |
| 2008/09/12 | 745 | 755 | 733 | 750 | 32,000 |
| 2008/09/11 | 751 | 751 | 735 | 735 | 15,000 |
| 2008/09/10 | 747 | 750 | 731 | 741 | 30,000 |
| 2008/09/09 | 786 | 786 | 769 | 774 | 6,000 |
| 2008/09/08 | 795 | 796 | 780 | 789 | 9,000 |
| 2008/09/05 | 800 | 800 | 765 | 796 | 29,000 |
| 2008/09/04 | 840 | 840 | 818 | 818 | 17,000 |
| 2008/09/03 | 851 | 851 | 836 | 839 | 19,000 |
| 2008/09/02 | 853 | 862 | 851 | 851 | 26,000 |
| 2008/09/01 | 836 | 849 | 836 | 849 | 4,000 |
| 2008/08/29 | 835 | 835 | 828 | 833 | 5,000 |
| 2008/08/28 | 839 | 839 | 825 | 835 | 6,000 |
| 2008/08/27 | 837 | 839 | 832 | 839 | 6,000 |
| 2008/08/26 | 829 | 832 | 829 | 832 | 4,000 |
| 2008/08/25 | 829 | 829 | 829 | 829 | 1,000 |
| 2008/08/22 | 802 | 827 | 789 | 827 | 30,000 |
| 2008/08/21 | 813 | 813 | 801 | 801 | 14,000 |
| 2008/08/20 | 849 | 849 | 805 | 815 | 39,000 |
| 2008/08/19 | 882 | 882 | 840 | 849 | 27,000 |
| 2008/08/18 | 875 | 903 | 875 | 892 | 17,000 |
| 2008/08/15 | 868 | 875 | 868 | 875 | 12,000 |
| 2008/08/14 | 863 | 885 | 855 | 868 | 45,000 |
| 2008/08/13 | 904 | 904 | 880 | 902 | 40,000 |
| 2008/08/12 | 998 | 998 | 911 | 940 | 53,000 |
| 2008/08/11 | 998 | 1,000 | 930 | 998 | 40,000 |
| 2008/08/08 | 1,010 | 1,038 | 1,010 | 1,038 | 6,000 |
| 2008/08/07 | 1,031 | 1,055 | 1,020 | 1,023 | 38,000 |
| 2008/08/06 | 1,073 | 1,082 | 1,035 | 1,055 | 26,000 |
| 2008/08/05 | 1,045 | 1,080 | 1,045 | 1,080 | 5,000 |
| 2008/08/04 | 1,124 | 1,124 | 1,082 | 1,082 | 15,000 |
| 2008/08/01 | 1,150 | 1,150 | 1,120 | 1,126 | 38,000 |
| 2008/07/31 | 1,201 | 1,201 | 1,160 | 1,188 | 11,000 |
| 2008/07/30 | 1,200 | 1,250 | 1,200 | 1,209 | 37,000 |
| 2008/07/29 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 |
| 2008/07/28 | 1,176 | 1,200 | 1,174 | 1,200 | 20,000 |
| 2008/07/25 | 1,169 | 1,180 | 1,154 | 1,177 | 26,000 |
| 2008/07/24 | 1,200 | 1,205 | 1,155 | 1,187 | 16,000 |
| 2008/07/23 | 1,148 | 1,200 | 1,135 | 1,190 | 32,000 |
| 2008/07/22 | 1,121 | 1,148 | 1,120 | 1,148 | 41,000 |
| 2008/07/18 | 1,151 | 1,161 | 1,115 | 1,120 | 46,000 |
| 2008/07/17 | 1,140 | 1,162 | 1,110 | 1,158 | 25,000 |
| 2008/07/16 | 1,120 | 1,139 | 1,120 | 1,120 | 4,000 |
| 2008/07/15 | 1,163 | 1,163 | 1,130 | 1,130 | 33,000 |
| 2008/07/14 | 1,190 | 1,200 | 1,122 | 1,163 | 37,000 |
| 2008/07/11 | 1,160 | 1,190 | 1,145 | 1,190 | 6,000 |
| 2008/07/10 | 1,156 | 1,160 | 1,147 | 1,160 | 13,000 |
| 2008/07/09 | 1,110 | 1,160 | 1,110 | 1,160 | 37,000 |
| 2008/07/08 | 1,120 | 1,124 | 1,090 | 1,106 | 22,000 |
| 2008/07/07 | 1,115 | 1,149 | 1,115 | 1,136 | 35,000 |
| 2008/07/04 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 |
| 2008/07/03 | 1,155 | 1,155 | 1,085 | 1,115 | 39,000 |
| 2008/07/02 | 1,142 | 1,155 | 1,130 | 1,135 | 21,000 |
| 2008/07/01 | 1,143 | 1,180 | 1,143 | 1,180 | 37,000 |
| 2008/06/30 | 1,170 | 1,170 | 1,135 | 1,143 | 16,000 |
| 2008/06/27 | 1,179 | 1,195 | 1,171 | 1,195 | 34,000 |
| 2008/06/26 | 1,215 | 1,240 | 1,190 | 1,190 | 57,000 |
| 2008/06/25 | 1,180 | 1,185 | 1,180 | 1,180 | 14,000 |
| 2008/06/24 | 1,190 | 1,190 | 1,171 | 1,189 | 39,000 |
| 2008/06/23 | 1,098 | 1,210 | 1,090 | 1,210 | 51,000 |
| 2008/06/20 | 1,100 | 1,110 | 1,070 | 1,098 | 15,000 |
| 2008/06/19 | 1,108 | 1,108 | 1,085 | 1,100 | 30,000 |
| 2008/06/18 | 1,100 | 1,110 | 1,090 | 1,100 | 23,000 |
| 2008/06/17 | 1,130 | 1,130 | 1,106 | 1,120 | 37,000 |
| 2008/06/16 | 1,200 | 1,200 | 1,134 | 1,148 | 89,000 |
| 2008/06/13 | 1,140 | 1,200 | 1,110 | 1,200 | 156,000 |
| 2008/06/12 | 1,011 | 1,015 | 1,000 | 1,000 | 9,000 |
| 2008/06/11 | 1,005 | 1,020 | 1,000 | 1,020 | 14,000 |
| 2008/06/10 | 1,000 | 1,015 | 1,000 | 1,001 | 7,000 |
| 2008/06/09 | 990 | 991 | 990 | 991 | 4,000 |
| 2008/06/06 | 1,005 | 1,013 | 1,004 | 1,004 | 13,000 |
| 2008/06/05 | 1,020 | 1,027 | 1,013 | 1,013 | 6,000 |
| 2008/06/04 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 |
| 2008/06/03 | 1,000 | 1,000 | 992 | 999 | 6,000 |
| 2008/06/02 | 992 | 1,000 | 990 | 1,000 | 7,000 |
| 2008/05/30 | 1,006 | 1,006 | 985 | 985 | 13,000 |
| 2008/05/29 | 994 | 1,000 | 994 | 995 | 9,000 |
| 2008/05/28 | 1,000 | 1,000 | 973 | 994 | 16,000 |
| 2008/05/27 | 991 | 991 | 990 | 990 | 2,000 |
| 2008/05/26 | 995 | 999 | 985 | 990 | 5,000 |
| 2008/05/23 | 987 | 987 | 977 | 977 | 10,000 |
| 2008/05/22 | 995 | 997 | 980 | 997 | 6,000 |
| 2008/05/21 | 1,000 | 1,014 | 1,000 | 1,000 | 17,000 |
| 2008/05/20 | 1,025 | 1,030 | 1,012 | 1,020 | 13,000 |
| 2008/05/19 | 1,015 | 1,015 | 980 | 1,005 | 52,000 |
| 2008/05/16 | 1,029 | 1,050 | 1,000 | 1,015 | 87,000 |
| 2008/05/15 | 955 | 990 | 955 | 980 | 18,000 |
| 2008/05/14 | 938 | 955 | 930 | 933 | 34,000 |
| 2008/05/13 | 950 | 950 | 922 | 939 | 42,000 |
| 2008/05/12 | 930 | 940 | 919 | 930 | 15,000 |
| 2008/05/09 | 955 | 958 | 945 | 947 | 13,000 |
| 2008/05/08 | 970 | 978 | 956 | 956 | 34,000 |
| 2008/05/07 | 955 | 995 | 950 | 985 | 26,000 |
| 2008/05/02 | 940 | 945 | 940 | 945 | 8,000 |
| 2008/05/01 | 939 | 949 | 920 | 941 | 56,000 |
| 2008/04/30 | 919 | 947 | 919 | 947 | 12,000 |
| 2008/04/28 | 915 | 915 | 901 | 910 | 41,000 |
| 2008/04/25 | 900 | 912 | 900 | 912 | 58,000 |
| 2008/04/24 | 897 | 903 | 892 | 903 | 30,000 |
| 2008/04/23 | 889 | 897 | 888 | 892 | 12,000 |
| 2008/04/22 | 890 | 895 | 880 | 889 | 30,000 |
| 2008/04/21 | 890 | 900 | 877 | 890 | 70,000 |
| 2008/04/18 | 871 | 890 | 871 | 890 | 21,000 |
| 2008/04/17 | 890 | 890 | 881 | 890 | 10,000 |
| 2008/04/16 | 871 | 880 | 871 | 880 | 6,000 |
| 2008/04/15 | 875 | 875 | 865 | 871 | 10,000 |
| 2008/04/14 | 894 | 894 | 875 | 875 | 3,000 |
| 2008/04/11 | 903 | 905 | 886 | 897 | 20,000 |
| 2008/04/10 | 895 | 900 | 894 | 900 | 16,000 |
| 2008/04/09 | 878 | 900 | 878 | 900 | 18,000 |
| 2008/04/08 | 875 | 888 | 857 | 868 | 44,000 |
| 2008/04/07 | 879 | 890 | 872 | 880 | 38,000 |
| 2008/04/04 | 938 | 938 | 897 | 898 | 55,000 |
| 2008/04/03 | 982 | 982 | 947 | 947 | 51,000 |
| 2008/04/02 | 991 | 1,004 | 982 | 984 | 18,000 |
| 2008/04/01 | 990 | 990 | 980 | 980 | 8,000 |
| 2008/03/31 | 996 | 998 | 990 | 995 | 8,000 |
| 2008/03/28 | 1,019 | 1,020 | 1,019 | 1,020 | 4,000 |
| 2008/03/27 | 1,038 | 1,038 | 1,010 | 1,019 | 8,000 |
| 2008/03/26 | 1,043 | 1,049 | 1,021 | 1,045 | 29,000 |
| 2008/03/25 | 1,055 | 1,070 | 1,055 | 1,056 | 7,000 |
| 2008/03/24 | 1,070 | 1,072 | 1,050 | 1,055 | 34,000 |
| 2008/03/21 | 1,080 | 1,080 | 1,057 | 1,069 | 19,000 |
| 2008/03/19 | 1,040 | 1,080 | 1,040 | 1,080 | 61,000 |
| 2008/03/18 | 974 | 1,000 | 970 | 1,000 | 35,000 |
| 2008/03/17 | 985 | 985 | 974 | 984 | 19,000 |
| 2008/03/14 | 1,016 | 1,016 | 1,009 | 1,010 | 13,000 |
| 2008/03/13 | 1,011 | 1,045 | 1,011 | 1,020 | 27,000 |
| 2008/03/12 | 1,042 | 1,060 | 1,040 | 1,042 | 21,000 |
| 2008/03/11 | 1,004 | 1,030 | 1,001 | 1,030 | 11,000 |
| 2008/03/10 | 1,026 | 1,026 | 1,014 | 1,015 | 16,000 |
| 2008/03/07 | 1,030 | 1,039 | 1,016 | 1,028 | 36,000 |
| 2008/03/06 | 1,042 | 1,085 | 1,042 | 1,060 | 17,000 |
| 2008/03/05 | 1,058 | 1,058 | 1,030 | 1,042 | 16,000 |
| 2008/03/04 | 1,070 | 1,070 | 1,040 | 1,060 | 23,000 |
| 2008/03/03 | 1,050 | 1,085 | 1,030 | 1,040 | 56,000 |
| 2008/02/29 | 1,099 | 1,100 | 1,083 | 1,083 | 18,000 |
| 2008/02/28 | 1,121 | 1,121 | 1,104 | 1,105 | 9,000 |
| 2008/02/27 | 1,137 | 1,145 | 1,121 | 1,121 | 13,000 |
| 2008/02/26 | 1,111 | 1,145 | 1,110 | 1,131 | 20,000 |
| 2008/02/25 | 1,114 | 1,114 | 1,100 | 1,100 | 6,000 |
| 2008/02/22 | 1,100 | 1,125 | 1,096 | 1,114 | 17,000 |
| 2008/02/21 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 2008/02/20 | 1,106 | 1,110 | 1,080 | 1,080 | 18,000 |
| 2008/02/19 | 1,105 | 1,115 | 1,090 | 1,106 | 36,000 |
| 2008/02/18 | 1,064 | 1,100 | 1,064 | 1,090 | 15,000 |
| 2008/02/15 | 1,090 | 1,090 | 1,060 | 1,076 | 13,000 |
| 2008/02/14 | 1,080 | 1,100 | 1,080 | 1,100 | 19,000 |
| 2008/02/13 | 1,076 | 1,099 | 1,072 | 1,072 | 42,000 |
| 2008/02/12 | 1,124 | 1,124 | 1,005 | 1,076 | 61,000 |
| 2008/02/08 | 1,122 | 1,170 | 1,120 | 1,150 | 29,000 |
| 2008/02/07 | 1,102 | 1,145 | 1,102 | 1,140 | 15,000 |
| 2008/02/06 | 1,129 | 1,138 | 1,099 | 1,099 | 45,000 |
| 2008/02/05 | 1,148 | 1,150 | 1,121 | 1,129 | 23,000 |
| 2008/02/04 | 1,200 | 1,220 | 1,180 | 1,198 | 27,000 |
| 2008/02/01 | 1,110 | 1,170 | 1,110 | 1,159 | 21,000 |
| 2008/01/31 | 1,054 | 1,105 | 1,053 | 1,105 | 22,000 |
| 2008/01/30 | 1,035 | 1,058 | 1,030 | 1,044 | 29,000 |
| 2008/01/29 | 1,016 | 1,030 | 1,016 | 1,025 | 15,000 |
| 2008/01/28 | 1,020 | 1,034 | 1,010 | 1,010 | 16,000 |
| 2008/01/25 | 1,018 | 1,052 | 1,018 | 1,033 | 21,000 |
| 2008/01/24 | 990 | 1,050 | 990 | 1,026 | 27,000 |
| 2008/01/23 | 1,000 | 1,010 | 970 | 980 | 39,000 |
| 2008/01/22 | 990 | 999 | 950 | 960 | 33,000 |
| 2008/01/21 | 1,005 | 1,010 | 1,000 | 1,005 | 29,000 |
| 2008/01/18 | 980 | 1,030 | 980 | 1,010 | 56,000 |
| 2008/01/17 | 1,000 | 1,030 | 1,000 | 1,010 | 60,000 |
| 2008/01/16 | 1,023 | 1,050 | 960 | 960 | 69,000 |
| 2008/01/15 | 1,210 | 1,210 | 1,120 | 1,120 | 34,000 |
| 2008/01/11 | 1,220 | 1,220 | 1,200 | 1,200 | 24,000 |
| 2008/01/10 | 1,204 | 1,224 | 1,201 | 1,214 | 25,000 |
| 2008/01/09 | 1,205 | 1,228 | 1,164 | 1,204 | 50,000 |
| 2008/01/08 | 1,210 | 1,222 | 1,210 | 1,215 | 23,000 |
| 2008/01/07 | 1,268 | 1,268 | 1,215 | 1,215 | 42,000 |
| 2008/01/04 | 1,335 | 1,335 | 1,308 | 1,308 | 8,000 |