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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,304 | 1,304 | 1,291 | 1,303 | 9,000 |
| 2010/12/29 | 1,280 | 1,319 | 1,280 | 1,304 | 82,000 |
| 2010/12/28 | 1,233 | 1,280 | 1,210 | 1,280 | 42,000 |
| 2010/12/27 | 1,181 | 1,214 | 1,181 | 1,214 | 18,000 |
| 2010/12/24 | 1,165 | 1,172 | 1,165 | 1,170 | 10,000 |
| 2010/12/22 | 1,135 | 1,180 | 1,131 | 1,165 | 36,000 |
| 2010/12/21 | 1,130 | 1,135 | 1,120 | 1,135 | 12,000 |
| 2010/12/20 | 1,123 | 1,135 | 1,122 | 1,134 | 26,000 |
| 2010/12/17 | 1,139 | 1,139 | 1,134 | 1,135 | 12,000 |
| 2010/12/16 | 1,101 | 1,139 | 1,090 | 1,139 | 27,000 |
| 2010/12/15 | 1,100 | 1,145 | 1,085 | 1,085 | 20,000 |
| 2010/12/14 | 1,051 | 1,090 | 1,045 | 1,085 | 15,000 |
| 2010/12/13 | 1,070 | 1,070 | 1,052 | 1,060 | 11,000 |
| 2010/12/10 | 1,060 | 1,060 | 1,050 | 1,051 | 15,000 |
| 2010/12/09 | 1,070 | 1,070 | 1,057 | 1,060 | 9,000 |
| 2010/12/08 | 1,052 | 1,052 | 1,030 | 1,030 | 5,000 |
| 2010/12/07 | 989 | 1,030 | 989 | 1,030 | 12,000 |
| 2010/12/06 | 980 | 985 | 980 | 980 | 9,000 |
| 2010/12/03 | 970 | 972 | 970 | 972 | 17,000 |
| 2010/12/02 | 970 | 970 | 960 | 960 | 14,000 |
| 2010/12/01 | 949 | 950 | 938 | 950 | 8,000 |
| 2010/11/30 | 949 | 949 | 949 | 949 | 1,000 |
| 2010/11/29 | 951 | 960 | 945 | 945 | 31,000 |
| 2010/11/26 | 942 | 953 | 942 | 953 | 19,000 |
| 2010/11/25 | 919 | 935 | 914 | 935 | 21,000 |
| 2010/11/24 | 900 | 914 | 900 | 909 | 9,000 |
| 2010/11/22 | 892 | 910 | 892 | 900 | 5,000 |
| 2010/11/19 | 874 | 925 | 874 | 891 | 14,000 |
| 2010/11/18 | 856 | 875 | 856 | 872 | 7,000 |
| 2010/11/17 | 871 | 871 | 856 | 856 | 3,000 |
| 2010/11/16 | 877 | 877 | 871 | 871 | 15,000 |
| 2010/11/15 | 877 | 877 | 877 | 877 | 3,000 |
| 2010/11/12 | 877 | 877 | 877 | 877 | 1,000 |
| 2010/11/11 | 877 | 877 | 871 | 871 | 9,000 |
| 2010/11/10 | 875 | 877 | 875 | 877 | 4,000 |
| 2010/11/09 | 894 | 900 | 875 | 875 | 20,000 |
| 2010/11/08 | 920 | 920 | 899 | 899 | 11,000 |
| 2010/11/05 | 908 | 914 | 908 | 914 | 8,000 |
| 2010/11/04 | 890 | 924 | 890 | 908 | 11,000 |
| 2010/11/02 | 890 | 902 | 890 | 902 | 8,000 |
| 2010/11/01 | 920 | 922 | 895 | 918 | 25,000 |
| 2010/10/29 | 894 | 894 | 894 | 894 | 4,000 |
| 2010/10/28 | 881 | 881 | 881 | 881 | 1,000 |
| 2010/10/27 | 881 | 881 | 881 | 881 | 2,000 |
| 2010/10/26 | 880 | 881 | 880 | 881 | 6,000 |
| 2010/10/25 | 880 | 880 | 880 | 880 | 3,000 |
| 2010/10/22 | 883 | 883 | 880 | 880 | 11,000 |
| 2010/10/21 | 880 | 883 | 880 | 883 | 9,000 |
| 2010/10/20 | 887 | 888 | 881 | 881 | 6,000 |
| 2010/10/19 | 884 | 919 | 884 | 891 | 11,000 |
| 2010/10/18 | 912 | 940 | 909 | 909 | 17,000 |
| 2010/10/15 | 887 | 909 | 887 | 909 | 8,000 |
| 2010/10/14 | 886 | 887 | 886 | 887 | 5,000 |
| 2010/10/13 | 883 | 887 | 883 | 887 | 7,000 |
| 2010/10/12 | 897 | 898 | 884 | 884 | 8,000 |
| 2010/10/08 | 901 | 902 | 901 | 902 | 6,000 |
| 2010/10/07 | 919 | 919 | 900 | 901 | 8,000 |
| 2010/10/06 | 927 | 930 | 925 | 928 | 10,000 |
| 2010/10/05 | 955 | 955 | 926 | 942 | 9,000 |
| 2010/10/04 | 957 | 957 | 945 | 955 | 5,000 |
| 2010/10/01 | 960 | 960 | 917 | 950 | 9,000 |
| 2010/09/30 | 985 | 985 | 960 | 965 | 10,000 |
| 2010/09/29 | 958 | 984 | 957 | 971 | 18,000 |
| 2010/09/28 | 949 | 960 | 930 | 949 | 17,000 |
| 2010/09/27 | 939 | 956 | 939 | 949 | 30,000 |
| 2010/09/24 | 936 | 936 | 911 | 925 | 19,000 |
| 2010/09/22 | 900 | 919 | 900 | 919 | 12,000 |
| 2010/09/21 | 900 | 900 | 900 | 900 | 1,000 |
| 2010/09/17 | 886 | 889 | 871 | 889 | 12,000 |
| 2010/09/16 | 889 | 889 | 880 | 880 | 3,000 |
| 2010/09/15 | 874 | 889 | 862 | 889 | 16,000 |
| 2010/09/14 | 870 | 870 | 849 | 862 | 10,000 |
| 2010/09/13 | 875 | 879 | 862 | 862 | 19,000 |
| 2010/09/10 | 889 | 889 | 851 | 860 | 31,000 |
| 2010/09/09 | 876 | 876 | 863 | 863 | 7,000 |
| 2010/09/08 | 889 | 889 | 862 | 876 | 7,000 |
| 2010/09/07 | 912 | 912 | 886 | 894 | 8,000 |
| 2010/09/06 | 916 | 916 | 902 | 905 | 6,000 |
| 2010/09/03 | 945 | 945 | 930 | 930 | 8,000 |
| 2010/09/02 | 950 | 960 | 945 | 949 | 11,000 |
| 2010/09/01 | 946 | 960 | 945 | 950 | 10,000 |
| 2010/08/31 | 932 | 960 | 929 | 945 | 28,000 |
| 2010/08/30 | 924 | 950 | 924 | 929 | 8,000 |
| 2010/08/27 | 944 | 944 | 922 | 923 | 9,000 |
| 2010/08/26 | 922 | 960 | 922 | 944 | 36,000 |
| 2010/08/25 | 915 | 920 | 915 | 920 | 2,000 |
| 2010/08/24 | 950 | 950 | 900 | 915 | 19,000 |
| 2010/08/23 | 918 | 950 | 910 | 950 | 9,000 |
| 2010/08/20 | 885 | 910 | 880 | 910 | 12,000 |
| 2010/08/19 | 880 | 890 | 870 | 890 | 10,000 |
| 2010/08/18 | 880 | 880 | 875 | 880 | 9,000 |
| 2010/08/17 | 880 | 880 | 879 | 880 | 13,000 |
| 2010/08/16 | 846 | 880 | 846 | 880 | 7,000 |
| 2010/08/13 | 838 | 843 | 838 | 843 | 8,000 |
| 2010/08/12 | 843 | 847 | 814 | 845 | 13,000 |
| 2010/08/11 | 860 | 860 | 845 | 846 | 16,000 |
| 2010/08/10 | 850 | 870 | 842 | 870 | 48,000 |
| 2010/08/09 | 760 | 814 | 760 | 814 | 59,000 |
| 2010/08/06 | 757 | 765 | 751 | 760 | 15,000 |
| 2010/08/05 | 761 | 780 | 761 | 765 | 12,000 |
| 2010/08/04 | 771 | 771 | 741 | 760 | 16,000 |
| 2010/08/03 | 795 | 795 | 776 | 780 | 17,000 |
| 2010/08/02 | 803 | 815 | 803 | 803 | 12,000 |
| 2010/07/30 | 787 | 803 | 787 | 803 | 10,000 |
| 2010/07/29 | 805 | 814 | 805 | 807 | 9,000 |
| 2010/07/28 | 810 | 820 | 810 | 820 | 7,000 |
| 2010/07/27 | 804 | 815 | 804 | 815 | 6,000 |
| 2010/07/26 | 831 | 834 | 831 | 834 | 7,000 |
| 2010/07/23 | 796 | 834 | 796 | 834 | 9,000 |
| 2010/07/22 | 766 | 811 | 766 | 811 | 8,000 |
| 2010/07/21 | 806 | 806 | 783 | 805 | 10,000 |
| 2010/07/20 | 803 | 829 | 803 | 806 | 16,000 |
| 2010/07/16 | 865 | 865 | 825 | 847 | 27,000 |
| 2010/07/15 | 893 | 895 | 851 | 876 | 38,000 |
| 2010/07/14 | 901 | 915 | 881 | 890 | 17,000 |
| 2010/07/13 | 905 | 905 | 900 | 901 | 10,000 |
| 2010/07/12 | 900 | 927 | 900 | 905 | 5,000 |
| 2010/07/09 | 916 | 916 | 916 | 916 | 3,000 |
| 2010/07/08 | 909 | 930 | 909 | 924 | 11,000 |
| 2010/07/07 | 964 | 970 | 905 | 905 | 23,000 |
| 2010/07/06 | 953 | 980 | 953 | 972 | 14,000 |
| 2010/07/05 | 1,000 | 1,000 | 998 | 998 | 4,000 |
| 2010/07/02 | 1,000 | 1,000 | 999 | 1,000 | 10,000 |
| 2010/07/01 | 0 | 0 | 0 | 1,000 | 0 |
| 2010/06/30 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 2010/06/29 | 1,060 | 1,098 | 1,017 | 1,018 | 10,000 |
| 2010/06/28 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 |
| 2010/06/25 | 1,028 | 1,070 | 1,028 | 1,070 | 5,000 |
| 2010/06/24 | 1,022 | 1,045 | 1,022 | 1,045 | 13,000 |
| 2010/06/23 | 0 | 0 | 0 | 1,022 | 0 |
| 2010/06/22 | 1,040 | 1,040 | 1,015 | 1,022 | 6,000 |
| 2010/06/21 | 1,030 | 1,045 | 1,015 | 1,044 | 6,000 |
| 2010/06/18 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 2010/06/17 | 1,010 | 1,010 | 1,001 | 1,001 | 10,000 |
| 2010/06/16 | 1,015 | 1,029 | 1,000 | 1,010 | 15,000 |
| 2010/06/15 | 1,030 | 1,030 | 1,002 | 1,015 | 9,000 |
| 2010/06/14 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2010/06/11 | 1,035 | 1,040 | 1,028 | 1,035 | 7,000 |
| 2010/06/10 | 1,044 | 1,054 | 993 | 1,026 | 23,000 |
| 2010/06/09 | 1,065 | 1,065 | 1,065 | 1,065 | 4,000 |
| 2010/06/08 | 1,065 | 1,065 | 1,062 | 1,065 | 3,000 |
| 2010/06/07 | 1,095 | 1,096 | 1,085 | 1,085 | 5,000 |
| 2010/06/04 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
| 2010/06/03 | 1,079 | 1,101 | 1,079 | 1,101 | 8,000 |
| 2010/06/02 | 1,129 | 1,130 | 1,100 | 1,105 | 11,000 |
| 2010/06/01 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 |
| 2010/05/31 | 1,059 | 1,074 | 1,059 | 1,074 | 3,000 |
| 2010/05/28 | 1,062 | 1,062 | 1,036 | 1,059 | 12,000 |
| 2010/05/27 | 1,090 | 1,090 | 1,053 | 1,053 | 11,000 |
| 2010/05/26 | 1,073 | 1,090 | 1,061 | 1,090 | 10,000 |
| 2010/05/25 | 1,060 | 1,099 | 1,060 | 1,095 | 12,000 |
| 2010/05/24 | 1,117 | 1,134 | 1,060 | 1,077 | 19,000 |
| 2010/05/21 | 1,067 | 1,140 | 1,059 | 1,137 | 32,000 |
| 2010/05/20 | 1,059 | 1,110 | 1,059 | 1,097 | 20,000 |
| 2010/05/19 | 1,045 | 1,060 | 1,020 | 1,046 | 18,000 |
| 2010/05/18 | 1,044 | 1,070 | 1,040 | 1,055 | 19,000 |
| 2010/05/17 | 1,015 | 1,030 | 1,002 | 1,030 | 38,000 |
| 2010/05/14 | 1,097 | 1,160 | 1,050 | 1,059 | 70,000 |
| 2010/05/13 | 1,101 | 1,101 | 1,080 | 1,100 | 13,000 |
| 2010/05/12 | 1,070 | 1,075 | 1,070 | 1,071 | 6,000 |
| 2010/05/11 | 1,121 | 1,127 | 1,100 | 1,100 | 12,000 |
| 2010/05/10 | 1,085 | 1,119 | 1,083 | 1,119 | 25,000 |
| 2010/05/07 | 1,090 | 1,115 | 1,051 | 1,115 | 26,000 |
| 2010/05/06 | 1,119 | 1,140 | 1,060 | 1,100 | 26,000 |
| 2010/04/30 | 1,130 | 1,135 | 1,120 | 1,120 | 5,000 |
| 2010/04/28 | 0 | 0 | 0 | 1,125 | 0 |
| 2010/04/27 | 1,130 | 1,130 | 1,125 | 1,125 | 4,000 |
| 2010/04/26 | 1,130 | 1,139 | 1,125 | 1,125 | 11,000 |
| 2010/04/23 | 1,091 | 1,107 | 1,090 | 1,100 | 8,000 |
| 2010/04/22 | 1,100 | 1,100 | 1,079 | 1,090 | 8,000 |
| 2010/04/21 | 0 | 0 | 0 | 1,120 | 0 |
| 2010/04/20 | 1,071 | 1,120 | 1,071 | 1,120 | 25,000 |
| 2010/04/19 | 1,076 | 1,077 | 1,050 | 1,071 | 25,000 |
| 2010/04/16 | 1,067 | 1,098 | 1,060 | 1,098 | 29,000 |
| 2010/04/15 | 1,060 | 1,075 | 1,051 | 1,060 | 16,000 |
| 2010/04/14 | 1,054 | 1,060 | 1,041 | 1,041 | 10,000 |
| 2010/04/13 | 1,090 | 1,090 | 1,030 | 1,045 | 45,000 |
| 2010/04/12 | 1,088 | 1,090 | 1,068 | 1,090 | 26,000 |
| 2010/04/09 | 1,060 | 1,120 | 1,060 | 1,074 | 37,000 |
| 2010/04/08 | 1,031 | 1,060 | 1,026 | 1,060 | 13,000 |
| 2010/04/07 | 1,025 | 1,080 | 1,025 | 1,060 | 41,000 |
| 2010/04/06 | 1,128 | 1,138 | 1,085 | 1,085 | 13,000 |
| 2010/04/05 | 1,125 | 1,130 | 1,110 | 1,128 | 23,000 |
| 2010/04/02 | 1,125 | 1,130 | 1,100 | 1,125 | 38,000 |
| 2010/04/01 | 1,080 | 1,130 | 1,074 | 1,125 | 19,000 |
| 2010/03/31 | 1,071 | 1,082 | 1,041 | 1,082 | 27,000 |
| 2010/03/30 | 1,016 | 1,050 | 1,008 | 1,031 | 34,000 |
| 2010/03/29 | 1,019 | 1,020 | 1,010 | 1,020 | 17,000 |
| 2010/03/26 | 1,020 | 1,030 | 1,020 | 1,021 | 39,000 |
| 2010/03/25 | 974 | 1,019 | 974 | 1,000 | 41,000 |
| 2010/03/24 | 961 | 970 | 961 | 970 | 21,000 |
| 2010/03/23 | 941 | 969 | 941 | 960 | 8,000 |
| 2010/03/19 | 948 | 948 | 948 | 948 | 2,000 |
| 2010/03/18 | 920 | 950 | 920 | 939 | 28,000 |
| 2010/03/17 | 910 | 920 | 906 | 920 | 7,000 |
| 2010/03/16 | 918 | 919 | 905 | 910 | 30,000 |
| 2010/03/15 | 920 | 922 | 901 | 910 | 21,000 |
| 2010/03/12 | 910 | 920 | 907 | 920 | 17,000 |
| 2010/03/11 | 907 | 915 | 903 | 908 | 36,000 |
| 2010/03/10 | 907 | 916 | 907 | 907 | 15,000 |
| 2010/03/09 | 919 | 919 | 919 | 919 | 1,000 |
| 2010/03/08 | 925 | 925 | 908 | 924 | 11,000 |
| 2010/03/05 | 940 | 940 | 915 | 920 | 20,000 |
| 2010/03/04 | 945 | 945 | 945 | 945 | 1,000 |
| 2010/03/03 | 944 | 960 | 944 | 950 | 24,000 |
| 2010/03/02 | 945 | 945 | 940 | 944 | 9,000 |
| 2010/03/01 | 935 | 937 | 935 | 937 | 5,000 |
| 2010/02/26 | 912 | 930 | 912 | 915 | 14,000 |
| 2010/02/25 | 928 | 930 | 905 | 930 | 34,000 |
| 2010/02/24 | 922 | 922 | 913 | 916 | 4,000 |
| 2010/02/23 | 930 | 935 | 919 | 925 | 14,000 |
| 2010/02/22 | 910 | 930 | 910 | 930 | 8,000 |
| 2010/02/19 | 920 | 921 | 902 | 910 | 12,000 |
| 2010/02/18 | 903 | 920 | 903 | 920 | 9,000 |
| 2010/02/17 | 887 | 905 | 887 | 905 | 4,000 |
| 2010/02/16 | 863 | 910 | 863 | 902 | 12,000 |
| 2010/02/15 | 883 | 883 | 850 | 859 | 35,000 |
| 2010/02/12 | 900 | 903 | 870 | 883 | 42,000 |
| 2010/02/10 | 904 | 919 | 898 | 905 | 17,000 |
| 2010/02/09 | 909 | 920 | 909 | 920 | 9,000 |
| 2010/02/08 | 916 | 940 | 916 | 940 | 8,000 |
| 2010/02/05 | 926 | 940 | 925 | 940 | 25,000 |
| 2010/02/04 | 941 | 941 | 923 | 940 | 12,000 |
| 2010/02/03 | 935 | 953 | 935 | 946 | 17,000 |
| 2010/02/02 | 949 | 959 | 921 | 935 | 44,000 |
| 2010/02/01 | 950 | 978 | 950 | 978 | 12,000 |
| 2010/01/29 | 976 | 976 | 970 | 975 | 12,000 |
| 2010/01/28 | 982 | 995 | 982 | 995 | 7,000 |
| 2010/01/27 | 985 | 988 | 982 | 982 | 7,000 |
| 2010/01/26 | 987 | 988 | 971 | 984 | 8,000 |
| 2010/01/25 | 1,004 | 1,008 | 991 | 1,008 | 26,000 |
| 2010/01/22 | 988 | 1,000 | 976 | 995 | 16,000 |
| 2010/01/21 | 990 | 1,000 | 970 | 1,000 | 28,000 |
| 2010/01/20 | 1,006 | 1,008 | 996 | 1,008 | 42,000 |
| 2010/01/19 | 1,000 | 1,028 | 974 | 1,020 | 76,000 |
| 2010/01/18 | 1,007 | 1,010 | 966 | 988 | 46,000 |
| 2010/01/15 | 1,020 | 1,020 | 990 | 1,007 | 192,000 |
| 2010/01/14 | 853 | 870 | 853 | 870 | 6,000 |
| 2010/01/13 | 872 | 872 | 851 | 852 | 39,000 |
| 2010/01/12 | 853 | 876 | 853 | 876 | 23,000 |
| 2010/01/08 | 850 | 865 | 850 | 865 | 23,000 |
| 2010/01/07 | 877 | 891 | 866 | 870 | 17,000 |
| 2010/01/06 | 905 | 905 | 885 | 891 | 16,000 |
| 2010/01/05 | 907 | 907 | 905 | 905 | 2,000 |
| 2010/01/04 | 914 | 914 | 888 | 892 | 15,000 |