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 |
|---|---|---|---|---|---|
| 2009/12/30 | 910 | 910 | 910 | 910 | 1,000 |
| 2009/12/29 | 929 | 930 | 906 | 916 | 13,000 |
| 2009/12/28 | 950 | 950 | 935 | 949 | 8,000 |
| 2009/12/25 | 935 | 960 | 925 | 960 | 22,000 |
| 2009/12/24 | 930 | 949 | 930 | 949 | 15,000 |
| 2009/12/22 | 930 | 931 | 928 | 931 | 18,000 |
| 2009/12/21 | 915 | 930 | 915 | 930 | 8,000 |
| 2009/12/18 | 915 | 924 | 915 | 924 | 5,000 |
| 2009/12/17 | 930 | 930 | 922 | 924 | 5,000 |
| 2009/12/16 | 930 | 930 | 930 | 930 | 1,000 |
| 2009/12/15 | 930 | 930 | 930 | 930 | 13,000 |
| 2009/12/14 | 930 | 930 | 930 | 930 | 6,000 |
| 2009/12/11 | 920 | 940 | 915 | 940 | 11,000 |
| 2009/12/10 | 940 | 940 | 905 | 905 | 20,000 |
| 2009/12/09 | 969 | 970 | 969 | 970 | 4,000 |
| 2009/12/08 | 980 | 980 | 972 | 972 | 5,000 |
| 2009/12/07 | 980 | 1,000 | 980 | 1,000 | 2,000 |
| 2009/12/03 | 981 | 981 | 975 | 975 | 4,000 |
| 2009/12/02 | 938 | 999 | 935 | 983 | 48,000 |
| 2009/12/01 | 903 | 928 | 900 | 928 | 23,000 |
| 2009/11/30 | 900 | 903 | 900 | 903 | 6,000 |
| 2009/11/27 | 880 | 907 | 880 | 900 | 10,000 |
| 2009/11/26 | 860 | 918 | 856 | 905 | 25,000 |
| 2009/11/25 | 840 | 880 | 840 | 855 | 37,000 |
| 2009/11/24 | 862 | 862 | 840 | 850 | 38,000 |
| 2009/11/20 | 846 | 860 | 821 | 855 | 73,000 |
| 2009/11/19 | 865 | 870 | 838 | 855 | 63,000 |
| 2009/11/18 | 1,005 | 1,005 | 935 | 935 | 24,000 |
| 2009/11/17 | 1,070 | 1,070 | 1,042 | 1,042 | 13,000 |
| 2009/11/16 | 1,102 | 1,102 | 1,072 | 1,072 | 7,000 |
| 2009/11/13 | 1,110 | 1,110 | 1,100 | 1,101 | 7,000 |
| 2009/11/12 | 1,161 | 1,169 | 1,150 | 1,150 | 7,000 |
| 2009/11/11 | 1,180 | 1,181 | 1,160 | 1,160 | 7,000 |
| 2009/11/10 | 1,217 | 1,217 | 1,180 | 1,180 | 10,000 |
| 2009/11/09 | 1,163 | 1,200 | 1,161 | 1,200 | 26,000 |
| 2009/11/06 | 1,137 | 1,157 | 1,135 | 1,157 | 21,000 |
| 2009/11/05 | 1,135 | 1,140 | 1,130 | 1,137 | 34,000 |
| 2009/11/04 | 1,093 | 1,140 | 1,092 | 1,125 | 35,000 |
| 2009/11/02 | 1,096 | 1,096 | 1,081 | 1,091 | 21,000 |
| 2009/10/30 | 1,060 | 1,102 | 1,057 | 1,102 | 38,000 |
| 2009/10/29 | 1,050 | 1,060 | 1,021 | 1,060 | 26,000 |
| 2009/10/28 | 1,040 | 1,050 | 1,040 | 1,040 | 12,000 |
| 2009/10/27 | 1,052 | 1,062 | 1,040 | 1,050 | 20,000 |
| 2009/10/26 | 1,070 | 1,085 | 1,070 | 1,083 | 18,000 |
| 2009/10/23 | 1,070 | 1,071 | 1,070 | 1,070 | 12,000 |
| 2009/10/22 | 1,080 | 1,081 | 1,069 | 1,070 | 34,000 |
| 2009/10/21 | 1,070 | 1,075 | 1,067 | 1,071 | 14,000 |
| 2009/10/20 | 1,056 | 1,065 | 1,056 | 1,065 | 13,000 |
| 2009/10/19 | 1,051 | 1,052 | 1,050 | 1,052 | 6,000 |
| 2009/10/16 | 1,120 | 1,120 | 1,069 | 1,069 | 27,000 |
| 2009/10/15 | 1,097 | 1,110 | 1,097 | 1,110 | 7,000 |
| 2009/10/14 | 1,100 | 1,100 | 1,092 | 1,096 | 9,000 |
| 2009/10/13 | 1,101 | 1,128 | 1,098 | 1,100 | 24,000 |
| 2009/10/09 | 1,100 | 1,118 | 1,100 | 1,101 | 29,000 |
| 2009/10/08 | 1,120 | 1,120 | 1,100 | 1,101 | 40,000 |
| 2009/10/07 | 1,125 | 1,125 | 1,111 | 1,111 | 4,000 |
| 2009/10/06 | 1,080 | 1,110 | 1,080 | 1,110 | 27,000 |
| 2009/10/05 | 1,070 | 1,071 | 1,070 | 1,070 | 19,000 |
| 2009/10/02 | 1,042 | 1,074 | 1,042 | 1,066 | 21,000 |
| 2009/10/01 | 1,100 | 1,100 | 1,082 | 1,082 | 26,000 |
| 2009/09/30 | 1,095 | 1,097 | 1,081 | 1,091 | 35,000 |
| 2009/09/29 | 1,089 | 1,097 | 1,074 | 1,092 | 14,000 |
| 2009/09/28 | 1,082 | 1,090 | 1,070 | 1,089 | 28,000 |
| 2009/09/25 | 1,097 | 1,110 | 1,085 | 1,105 | 19,000 |
| 2009/09/24 | 1,070 | 1,097 | 1,068 | 1,097 | 61,000 |
| 2009/09/18 | 1,031 | 1,050 | 1,030 | 1,050 | 43,000 |
| 2009/09/17 | 1,015 | 1,025 | 1,012 | 1,025 | 57,000 |
| 2009/09/16 | 1,011 | 1,015 | 1,010 | 1,011 | 21,000 |
| 2009/09/15 | 1,015 | 1,015 | 1,001 | 1,007 | 16,000 |
| 2009/09/14 | 1,025 | 1,025 | 1,000 | 1,005 | 25,000 |
| 2009/09/11 | 1,020 | 1,032 | 1,020 | 1,030 | 11,000 |
| 2009/09/10 | 1,020 | 1,032 | 1,019 | 1,032 | 18,000 |
| 2009/09/09 | 1,051 | 1,052 | 1,022 | 1,022 | 20,000 |
| 2009/09/08 | 1,066 | 1,066 | 1,051 | 1,051 | 6,000 |
| 2009/09/07 | 1,071 | 1,072 | 1,052 | 1,066 | 8,000 |
| 2009/09/04 | 1,075 | 1,088 | 1,070 | 1,071 | 21,000 |
| 2009/09/03 | 1,062 | 1,080 | 1,055 | 1,074 | 13,000 |
| 2009/09/02 | 1,038 | 1,066 | 1,033 | 1,052 | 29,000 |
| 2009/09/01 | 1,118 | 1,118 | 1,065 | 1,066 | 64,000 |
| 2009/08/31 | 1,139 | 1,139 | 1,115 | 1,138 | 18,000 |
| 2009/08/28 | 1,130 | 1,140 | 1,100 | 1,135 | 53,000 |
| 2009/08/27 | 1,115 | 1,115 | 1,070 | 1,095 | 27,000 |
| 2009/08/26 | 1,065 | 1,115 | 1,065 | 1,115 | 48,000 |
| 2009/08/25 | 1,024 | 1,065 | 1,020 | 1,057 | 53,000 |
| 2009/08/24 | 1,005 | 1,010 | 985 | 998 | 15,000 |
| 2009/08/21 | 995 | 1,002 | 982 | 982 | 57,000 |
| 2009/08/20 | 1,016 | 1,020 | 1,004 | 1,004 | 21,000 |
| 2009/08/19 | 1,050 | 1,060 | 1,047 | 1,047 | 31,000 |
| 2009/08/18 | 1,101 | 1,101 | 1,027 | 1,041 | 31,000 |
| 2009/08/17 | 1,120 | 1,136 | 1,106 | 1,136 | 9,000 |
| 2009/08/14 | 1,145 | 1,148 | 1,130 | 1,145 | 40,000 |
| 2009/08/13 | 1,130 | 1,145 | 1,130 | 1,140 | 20,000 |
| 2009/08/12 | 1,129 | 1,130 | 1,100 | 1,130 | 29,000 |
| 2009/08/11 | 1,090 | 1,130 | 1,070 | 1,130 | 70,000 |
| 2009/08/10 | 1,070 | 1,130 | 1,070 | 1,090 | 43,000 |
| 2009/08/07 | 1,038 | 1,070 | 1,005 | 1,050 | 48,000 |
| 2009/08/06 | 1,014 | 1,030 | 1,000 | 1,021 | 32,000 |
| 2009/08/05 | 994 | 1,005 | 994 | 1,000 | 28,000 |
| 2009/08/04 | 996 | 996 | 974 | 974 | 22,000 |
| 2009/08/03 | 1,024 | 1,026 | 991 | 994 | 20,000 |
| 2009/07/31 | 986 | 1,024 | 960 | 1,024 | 51,000 |
| 2009/07/30 | 975 | 975 | 946 | 946 | 10,000 |
| 2009/07/29 | 976 | 977 | 966 | 976 | 17,000 |
| 2009/07/28 | 1,000 | 1,000 | 961 | 990 | 23,000 |
| 2009/07/27 | 980 | 1,010 | 980 | 990 | 20,000 |
| 2009/07/24 | 963 | 995 | 960 | 970 | 24,000 |
| 2009/07/23 | 960 | 975 | 947 | 947 | 20,000 |
| 2009/07/22 | 970 | 970 | 960 | 967 | 21,000 |
| 2009/07/21 | 1,000 | 1,005 | 972 | 973 | 15,000 |
| 2009/07/17 | 1,030 | 1,034 | 1,008 | 1,010 | 12,000 |
| 2009/07/16 | 1,060 | 1,060 | 1,041 | 1,041 | 7,000 |
| 2009/07/15 | 1,034 | 1,050 | 1,024 | 1,035 | 31,000 |
| 2009/07/14 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
| 2009/07/13 | 1,053 | 1,061 | 1,020 | 1,020 | 7,000 |
| 2009/07/10 | 1,070 | 1,072 | 1,061 | 1,071 | 8,000 |
| 2009/07/09 | 1,100 | 1,100 | 1,082 | 1,090 | 14,000 |
| 2009/07/08 | 1,100 | 1,100 | 1,082 | 1,100 | 18,000 |
| 2009/07/07 | 1,100 | 1,110 | 1,088 | 1,100 | 33,000 |
| 2009/07/06 | 1,116 | 1,117 | 1,085 | 1,110 | 40,000 |
| 2009/07/03 | 1,113 | 1,150 | 1,100 | 1,150 | 33,000 |
| 2009/07/02 | 1,061 | 1,111 | 1,061 | 1,103 | 30,000 |
| 2009/07/01 | 1,097 | 1,108 | 1,080 | 1,080 | 25,000 |
| 2009/06/30 | 1,087 | 1,120 | 1,068 | 1,117 | 15,000 |
| 2009/06/29 | 1,102 | 1,102 | 1,080 | 1,100 | 35,000 |
| 2009/06/26 | 1,087 | 1,140 | 1,075 | 1,101 | 30,000 |
| 2009/06/25 | 1,085 | 1,085 | 1,067 | 1,067 | 10,000 |
| 2009/06/24 | 1,117 | 1,117 | 1,080 | 1,090 | 24,000 |
| 2009/06/23 | 1,070 | 1,120 | 1,065 | 1,120 | 30,000 |
| 2009/06/22 | 1,160 | 1,160 | 1,121 | 1,150 | 12,000 |
| 2009/06/19 | 1,119 | 1,210 | 1,119 | 1,160 | 105,000 |
| 2009/06/18 | 1,060 | 1,100 | 1,040 | 1,099 | 117,000 |
| 2009/06/17 | 970 | 1,065 | 965 | 1,065 | 76,000 |
| 2009/06/16 | 980 | 980 | 955 | 965 | 22,000 |
| 2009/06/15 | 1,025 | 1,040 | 990 | 990 | 31,000 |
| 2009/06/12 | 1,010 | 1,030 | 1,002 | 1,025 | 40,000 |
| 2009/06/11 | 990 | 1,020 | 990 | 1,010 | 55,000 |
| 2009/06/10 | 940 | 960 | 940 | 960 | 15,000 |
| 2009/06/09 | 950 | 950 | 911 | 925 | 21,000 |
| 2009/06/08 | 960 | 970 | 960 | 970 | 3,000 |
| 2009/06/05 | 990 | 990 | 970 | 970 | 5,000 |
| 2009/06/04 | 1,014 | 1,016 | 991 | 996 | 21,000 |
| 2009/06/03 | 1,019 | 1,019 | 980 | 994 | 27,000 |
| 2009/06/02 | 948 | 1,020 | 930 | 1,020 | 55,000 |
| 2009/06/01 | 920 | 940 | 900 | 920 | 66,000 |
| 2009/05/29 | 986 | 986 | 905 | 920 | 41,000 |
| 2009/05/28 | 993 | 1,010 | 960 | 976 | 104,000 |
| 2009/05/27 | 940 | 1,020 | 940 | 1,001 | 56,000 |
| 2009/05/26 | 912 | 925 | 907 | 920 | 8,000 |
| 2009/05/25 | 910 | 910 | 870 | 910 | 39,000 |
| 2009/05/22 | 930 | 930 | 905 | 920 | 31,000 |
| 2009/05/21 | 850 | 945 | 850 | 945 | 123,000 |
| 2009/05/20 | 817 | 855 | 811 | 845 | 19,000 |
| 2009/05/19 | 770 | 820 | 760 | 810 | 46,000 |
| 2009/05/18 | 735 | 760 | 721 | 760 | 56,000 |
| 2009/05/15 | 875 | 880 | 775 | 805 | 95,000 |
| 2009/05/14 | 876 | 885 | 875 | 875 | 16,000 |
| 2009/05/13 | 890 | 900 | 878 | 900 | 7,000 |
| 2009/05/12 | 875 | 895 | 870 | 885 | 13,000 |
| 2009/05/11 | 872 | 885 | 872 | 880 | 15,000 |
| 2009/05/08 | 875 | 898 | 870 | 880 | 22,000 |
| 2009/05/07 | 857 | 885 | 857 | 875 | 27,000 |
| 2009/05/01 | 840 | 845 | 835 | 845 | 14,000 |
| 2009/04/30 | 827 | 850 | 825 | 848 | 25,000 |
| 2009/04/28 | 823 | 825 | 815 | 825 | 30,000 |
| 2009/04/27 | 815 | 829 | 815 | 822 | 17,000 |
| 2009/04/24 | 815 | 820 | 815 | 820 | 5,000 |
| 2009/04/23 | 800 | 815 | 780 | 815 | 17,000 |
| 2009/04/22 | 791 | 800 | 771 | 800 | 22,000 |
| 2009/04/21 | 785 | 791 | 760 | 791 | 22,000 |
| 2009/04/20 | 790 | 799 | 783 | 791 | 36,000 |
| 2009/04/17 | 806 | 806 | 790 | 799 | 26,000 |
| 2009/04/16 | 806 | 814 | 802 | 813 | 17,000 |
| 2009/04/15 | 818 | 818 | 800 | 811 | 16,000 |
| 2009/04/14 | 805 | 823 | 790 | 819 | 39,000 |
| 2009/04/13 | 810 | 823 | 806 | 810 | 12,000 |
| 2009/04/10 | 826 | 826 | 805 | 805 | 27,000 |
| 2009/04/09 | 834 | 845 | 815 | 826 | 28,000 |
| 2009/04/08 | 798 | 820 | 795 | 815 | 35,000 |
| 2009/04/07 | 800 | 814 | 790 | 804 | 43,000 |
| 2009/04/06 | 775 | 816 | 773 | 795 | 94,000 |
| 2009/04/03 | 778 | 785 | 762 | 763 | 43,000 |
| 2009/04/02 | 766 | 795 | 766 | 792 | 53,000 |
| 2009/04/01 | 761 | 765 | 750 | 763 | 16,000 |
| 2009/03/31 | 744 | 770 | 744 | 761 | 31,000 |
| 2009/03/30 | 732 | 780 | 732 | 745 | 30,000 |
| 2009/03/27 | 717 | 738 | 717 | 730 | 15,000 |
| 2009/03/26 | 699 | 708 | 694 | 705 | 15,000 |
| 2009/03/25 | 691 | 706 | 691 | 702 | 15,000 |
| 2009/03/24 | 719 | 720 | 692 | 700 | 32,000 |
| 2009/03/23 | 690 | 720 | 690 | 720 | 13,000 |
| 2009/03/19 | 735 | 735 | 695 | 700 | 14,000 |
| 2009/03/18 | 714 | 751 | 714 | 745 | 29,000 |
| 2009/03/17 | 695 | 715 | 693 | 714 | 12,000 |
| 2009/03/16 | 680 | 680 | 670 | 675 | 4,000 |
| 2009/03/13 | 660 | 660 | 655 | 655 | 11,000 |
| 2009/03/12 | 661 | 669 | 655 | 655 | 7,000 |
| 2009/03/11 | 667 | 671 | 653 | 671 | 9,000 |
| 2009/03/10 | 653 | 667 | 650 | 667 | 4,000 |
| 2009/03/09 | 651 | 660 | 651 | 651 | 6,000 |
| 2009/03/06 | 650 | 669 | 650 | 669 | 10,000 |
| 2009/03/05 | 649 | 660 | 648 | 651 | 18,000 |
| 2009/03/04 | 651 | 656 | 647 | 647 | 8,000 |
| 2009/03/03 | 636 | 660 | 635 | 644 | 61,000 |
| 2009/03/02 | 640 | 656 | 640 | 656 | 6,000 |
| 2009/02/27 | 675 | 675 | 635 | 636 | 47,000 |
| 2009/02/26 | 687 | 695 | 685 | 685 | 37,000 |
| 2009/02/25 | 692 | 695 | 670 | 690 | 42,000 |
| 2009/02/24 | 702 | 702 | 675 | 690 | 8,000 |
| 2009/02/23 | 703 | 718 | 701 | 702 | 21,000 |
| 2009/02/20 | 722 | 730 | 717 | 723 | 30,000 |
| 2009/02/19 | 730 | 750 | 722 | 730 | 32,000 |
| 2009/02/18 | 727 | 730 | 715 | 720 | 32,000 |
| 2009/02/17 | 739 | 739 | 720 | 720 | 19,000 |
| 2009/02/16 | 720 | 740 | 720 | 732 | 8,000 |
| 2009/02/13 | 701 | 720 | 701 | 720 | 29,000 |
| 2009/02/12 | 717 | 730 | 717 | 721 | 13,000 |
| 2009/02/10 | 802 | 804 | 725 | 735 | 52,000 |
| 2009/02/09 | 740 | 806 | 740 | 792 | 107,000 |
| 2009/02/06 | 717 | 720 | 702 | 720 | 26,000 |
| 2009/02/05 | 724 | 740 | 713 | 722 | 30,000 |
| 2009/02/04 | 725 | 750 | 725 | 742 | 45,000 |
| 2009/02/03 | 719 | 727 | 695 | 727 | 30,000 |
| 2009/02/02 | 686 | 723 | 686 | 723 | 58,000 |
| 2009/01/30 | 680 | 689 | 665 | 680 | 75,000 |
| 2009/01/29 | 694 | 700 | 680 | 681 | 79,000 |
| 2009/01/28 | 672 | 681 | 672 | 680 | 17,000 |
| 2009/01/27 | 671 | 690 | 661 | 672 | 40,000 |
| 2009/01/26 | 684 | 684 | 670 | 671 | 35,000 |
| 2009/01/23 | 693 | 713 | 678 | 700 | 27,000 |
| 2009/01/22 | 718 | 730 | 710 | 713 | 27,000 |
| 2009/01/21 | 715 | 720 | 705 | 718 | 33,000 |
| 2009/01/20 | 732 | 740 | 730 | 730 | 68,000 |
| 2009/01/19 | 682 | 720 | 681 | 716 | 37,000 |
| 2009/01/16 | 715 | 730 | 695 | 698 | 22,000 |
| 2009/01/15 | 743 | 753 | 722 | 724 | 39,000 |
| 2009/01/14 | 733 | 753 | 733 | 753 | 73,000 |
| 2009/01/13 | 700 | 765 | 700 | 723 | 95,000 |
| 2009/01/09 | 670 | 680 | 670 | 680 | 47,000 |
| 2009/01/08 | 620 | 650 | 605 | 642 | 55,000 |
| 2009/01/07 | 637 | 655 | 621 | 630 | 53,000 |
| 2009/01/06 | 650 | 660 | 635 | 646 | 30,000 |
| 2009/01/05 | 630 | 640 | 615 | 640 | 29,000 |