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 |
|---|---|---|---|---|---|
| 2011/12/30 | 557 | 557 | 545 | 555 | 5,000 |
| 2011/12/29 | 537 | 539 | 520 | 538 | 10,000 |
| 2011/12/28 | 538 | 538 | 538 | 538 | 1,000 |
| 2011/12/27 | 537 | 548 | 530 | 538 | 6,000 |
| 2011/12/26 | 528 | 539 | 528 | 534 | 8,000 |
| 2011/12/22 | 555 | 564 | 528 | 528 | 18,000 |
| 2011/12/21 | 557 | 560 | 545 | 555 | 13,000 |
| 2011/12/20 | 537 | 537 | 537 | 537 | 3,000 |
| 2011/12/19 | 546 | 546 | 536 | 536 | 5,000 |
| 2011/12/16 | 557 | 557 | 540 | 546 | 6,000 |
| 2011/12/15 | 560 | 560 | 550 | 555 | 28,000 |
| 2011/12/14 | 576 | 576 | 560 | 560 | 6,000 |
| 2011/12/13 | 578 | 578 | 576 | 576 | 3,000 |
| 2011/12/12 | 578 | 582 | 578 | 580 | 6,000 |
| 2011/12/09 | 570 | 578 | 570 | 578 | 4,000 |
| 2011/12/08 | 573 | 573 | 570 | 570 | 6,000 |
| 2011/12/07 | 571 | 575 | 570 | 573 | 13,000 |
| 2011/12/06 | 598 | 600 | 580 | 589 | 15,000 |
| 2011/12/05 | 593 | 598 | 593 | 598 | 5,000 |
| 2011/12/02 | 593 | 599 | 588 | 593 | 12,000 |
| 2011/12/01 | 610 | 616 | 585 | 593 | 26,000 |
| 2011/11/30 | 563 | 594 | 563 | 592 | 21,000 |
| 2011/11/29 | 522 | 564 | 520 | 564 | 33,000 |
| 2011/11/28 | 508 | 530 | 508 | 521 | 18,000 |
| 2011/11/25 | 510 | 518 | 505 | 508 | 71,000 |
| 2011/11/24 | 550 | 550 | 550 | 550 | 5,000 |
| 2011/11/22 | 600 | 600 | 585 | 585 | 18,000 |
| 2011/11/21 | 620 | 620 | 620 | 620 | 2,000 |
| 2011/11/18 | 631 | 631 | 621 | 621 | 3,000 |
| 2011/11/17 | 646 | 646 | 631 | 631 | 5,000 |
| 2011/11/16 | 650 | 650 | 650 | 650 | 3,000 |
| 2011/11/15 | 650 | 650 | 650 | 650 | 10,000 |
| 2011/11/14 | 650 | 650 | 650 | 650 | 3,000 |
| 2011/11/11 | 680 | 680 | 650 | 650 | 4,000 |
| 2011/11/10 | 680 | 680 | 680 | 680 | 2,000 |
| 2011/11/09 | 0 | 0 | 0 | 702 | 0 |
| 2011/11/08 | 0 | 0 | 0 | 702 | 0 |
| 2011/11/07 | 0 | 0 | 0 | 702 | 0 |
| 2011/11/04 | 702 | 702 | 702 | 702 | 2,000 |
| 2011/11/02 | 697 | 710 | 697 | 710 | 3,000 |
| 2011/11/01 | 702 | 702 | 698 | 698 | 4,000 |
| 2011/10/31 | 702 | 703 | 700 | 700 | 6,000 |
| 2011/10/28 | 729 | 729 | 723 | 723 | 3,000 |
| 2011/10/27 | 0 | 0 | 0 | 682 | 0 |
| 2011/10/26 | 696 | 696 | 682 | 682 | 5,000 |
| 2011/10/25 | 0 | 0 | 0 | 704 | 0 |
| 2011/10/24 | 718 | 718 | 704 | 704 | 4,000 |
| 2011/10/21 | 685 | 719 | 685 | 718 | 8,000 |
| 2011/10/20 | 710 | 710 | 695 | 695 | 2,000 |
| 2011/10/19 | 710 | 710 | 710 | 710 | 1,000 |
| 2011/10/18 | 715 | 715 | 715 | 715 | 3,000 |
| 2011/10/17 | 730 | 740 | 729 | 729 | 10,000 |
| 2011/10/14 | 0 | 0 | 0 | 729 | 0 |
| 2011/10/13 | 729 | 729 | 729 | 729 | 1,000 |
| 2011/10/12 | 720 | 729 | 716 | 729 | 7,000 |
| 2011/10/11 | 0 | 0 | 0 | 731 | 0 |
| 2011/10/07 | 750 | 750 | 731 | 731 | 5,000 |
| 2011/10/06 | 777 | 777 | 750 | 750 | 7,000 |
| 2011/10/05 | 779 | 779 | 765 | 765 | 3,000 |
| 2011/10/04 | 845 | 845 | 805 | 805 | 8,000 |
| 2011/10/03 | 850 | 850 | 850 | 850 | 1,000 |
| 2011/09/30 | 850 | 850 | 850 | 850 | 5,000 |
| 2011/09/29 | 864 | 864 | 864 | 864 | 1,000 |
| 2011/09/28 | 0 | 0 | 0 | 870 | 0 |
| 2011/09/27 | 870 | 870 | 870 | 870 | 4,000 |
| 2011/09/26 | 877 | 877 | 870 | 870 | 10,000 |
| 2011/09/22 | 0 | 0 | 0 | 877 | 0 |
| 2011/09/21 | 0 | 0 | 0 | 877 | 0 |
| 2011/09/20 | 0 | 0 | 0 | 877 | 0 |
| 2011/09/16 | 877 | 877 | 866 | 877 | 12,000 |
| 2011/09/15 | 870 | 877 | 870 | 877 | 6,000 |
| 2011/09/14 | 880 | 880 | 870 | 870 | 2,000 |
| 2011/09/13 | 870 | 885 | 870 | 885 | 4,000 |
| 2011/09/12 | 0 | 0 | 0 | 870 | 0 |
| 2011/09/09 | 870 | 870 | 870 | 870 | 1,000 |
| 2011/09/08 | 855 | 855 | 855 | 855 | 3,000 |
| 2011/09/07 | 845 | 855 | 845 | 855 | 6,000 |
| 2011/09/06 | 845 | 855 | 845 | 855 | 9,000 |
| 2011/09/05 | 845 | 845 | 845 | 845 | 5,000 |
| 2011/09/02 | 860 | 875 | 840 | 845 | 12,000 |
| 2011/09/01 | 860 | 860 | 860 | 860 | 2,000 |
| 2011/08/31 | 860 | 860 | 860 | 860 | 7,000 |
| 2011/08/30 | 867 | 867 | 867 | 867 | 11,000 |
| 2011/08/29 | 867 | 867 | 867 | 867 | 1,000 |
| 2011/08/26 | 855 | 870 | 855 | 856 | 5,000 |
| 2011/08/25 | 0 | 0 | 0 | 870 | 0 |
| 2011/08/24 | 0 | 0 | 0 | 870 | 0 |
| 2011/08/23 | 0 | 0 | 0 | 870 | 0 |
| 2011/08/22 | 870 | 870 | 870 | 870 | 2,000 |
| 2011/08/19 | 885 | 885 | 870 | 870 | 3,000 |
| 2011/08/18 | 900 | 900 | 900 | 900 | 6,000 |
| 2011/08/17 | 900 | 900 | 900 | 900 | 3,000 |
| 2011/08/16 | 886 | 900 | 886 | 900 | 8,000 |
| 2011/08/15 | 891 | 891 | 886 | 886 | 6,000 |
| 2011/08/12 | 866 | 884 | 866 | 884 | 14,000 |
| 2011/08/11 | 875 | 875 | 866 | 866 | 13,000 |
| 2011/08/10 | 898 | 900 | 890 | 890 | 8,000 |
| 2011/08/09 | 0 | 0 | 0 | 898 | 0 |
| 2011/08/08 | 898 | 898 | 898 | 898 | 7,000 |
| 2011/08/05 | 880 | 900 | 880 | 900 | 5,000 |
| 2011/08/04 | 895 | 895 | 893 | 894 | 4,000 |
| 2011/08/03 | 895 | 895 | 884 | 895 | 21,000 |
| 2011/08/02 | 921 | 921 | 901 | 910 | 21,000 |
| 2011/08/01 | 925 | 928 | 924 | 924 | 11,000 |
| 2011/07/29 | 923 | 925 | 920 | 925 | 9,000 |
| 2011/07/28 | 920 | 934 | 900 | 923 | 18,000 |
| 2011/07/27 | 976 | 1,000 | 920 | 931 | 24,000 |
| 2011/07/26 | 990 | 990 | 990 | 990 | 5,000 |
| 2011/07/25 | 981 | 985 | 981 | 985 | 12,000 |
| 2011/07/22 | 980 | 980 | 980 | 980 | 3,000 |
| 2011/07/21 | 985 | 995 | 985 | 995 | 4,000 |
| 2011/07/20 | 995 | 1,000 | 985 | 985 | 15,000 |
| 2011/07/19 | 1,010 | 1,010 | 981 | 1,000 | 11,000 |
| 2011/07/15 | 1,015 | 1,019 | 1,015 | 1,019 | 14,000 |
| 2011/07/14 | 1,025 | 1,025 | 1,015 | 1,015 | 9,000 |
| 2011/07/13 | 1,026 | 1,026 | 1,014 | 1,017 | 9,000 |
| 2011/07/12 | 1,036 | 1,036 | 1,018 | 1,020 | 12,000 |
| 2011/07/11 | 1,060 | 1,060 | 1,020 | 1,020 | 14,000 |
| 2011/07/08 | 1,070 | 1,090 | 1,065 | 1,065 | 24,000 |
| 2011/07/07 | 1,070 | 1,089 | 1,060 | 1,080 | 13,000 |
| 2011/07/06 | 1,085 | 1,090 | 1,080 | 1,080 | 5,000 |
| 2011/07/05 | 1,090 | 1,090 | 1,085 | 1,085 | 6,000 |
| 2011/07/04 | 1,090 | 1,130 | 1,090 | 1,091 | 15,000 |
| 2011/07/01 | 1,095 | 1,095 | 1,090 | 1,095 | 4,000 |
| 2011/06/30 | 1,080 | 1,094 | 1,074 | 1,094 | 8,000 |
| 2011/06/29 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 |
| 2011/06/28 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 |
| 2011/06/27 | 1,050 | 1,069 | 1,050 | 1,060 | 12,000 |
| 2011/06/24 | 1,066 | 1,099 | 1,065 | 1,095 | 7,000 |
| 2011/06/23 | 1,067 | 1,071 | 1,067 | 1,071 | 3,000 |
| 2011/06/22 | 1,095 | 1,095 | 1,095 | 1,095 | 3,000 |
| 2011/06/21 | 1,120 | 1,120 | 1,065 | 1,095 | 5,000 |
| 2011/06/20 | 1,063 | 1,079 | 1,060 | 1,060 | 5,000 |
| 2011/06/17 | 1,056 | 1,110 | 1,056 | 1,110 | 4,000 |
| 2011/06/16 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2011/06/15 | 0 | 0 | 0 | 1,070 | 0 |
| 2011/06/14 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2011/06/13 | 1,130 | 1,130 | 1,094 | 1,094 | 4,000 |
| 2011/06/10 | 0 | 0 | 0 | 1,125 | 0 |
| 2011/06/09 | 1,112 | 1,140 | 1,112 | 1,125 | 7,000 |
| 2011/06/08 | 1,080 | 1,110 | 1,075 | 1,110 | 11,000 |
| 2011/06/07 | 1,075 | 1,075 | 1,074 | 1,075 | 4,000 |
| 2011/06/06 | 0 | 0 | 0 | 1,075 | 0 |
| 2011/06/03 | 1,068 | 1,075 | 1,068 | 1,075 | 4,000 |
| 2011/06/02 | 1,063 | 1,100 | 1,063 | 1,098 | 7,000 |
| 2011/06/01 | 1,063 | 1,063 | 1,063 | 1,063 | 2,000 |
| 2011/05/31 | 1,035 | 1,063 | 1,035 | 1,063 | 5,000 |
| 2011/05/30 | 1,007 | 1,040 | 1,007 | 1,035 | 9,000 |
| 2011/05/27 | 1,005 | 1,015 | 1,005 | 1,007 | 4,000 |
| 2011/05/26 | 1,007 | 1,025 | 1,005 | 1,005 | 19,000 |
| 2011/05/25 | 1,045 | 1,053 | 1,007 | 1,007 | 13,000 |
| 2011/05/24 | 1,075 | 1,075 | 1,053 | 1,053 | 9,000 |
| 2011/05/23 | 1,110 | 1,110 | 1,092 | 1,092 | 2,000 |
| 2011/05/20 | 1,107 | 1,125 | 1,105 | 1,125 | 6,000 |
| 2011/05/19 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 |
| 2011/05/18 | 1,120 | 1,125 | 1,110 | 1,120 | 8,000 |
| 2011/05/17 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2011/05/16 | 1,149 | 1,149 | 1,136 | 1,136 | 3,000 |
| 2011/05/13 | 1,170 | 1,170 | 1,155 | 1,160 | 3,000 |
| 2011/05/12 | 1,171 | 1,171 | 1,170 | 1,170 | 2,000 |
| 2011/05/11 | 1,198 | 1,200 | 1,166 | 1,166 | 5,000 |
| 2011/05/10 | 1,195 | 1,195 | 1,167 | 1,183 | 22,000 |
| 2011/05/09 | 1,220 | 1,220 | 1,195 | 1,195 | 5,000 |
| 2011/05/06 | 1,175 | 1,195 | 1,165 | 1,195 | 5,000 |
| 2011/05/02 | 1,205 | 1,205 | 1,151 | 1,165 | 13,000 |
| 2011/04/28 | 1,187 | 1,230 | 1,187 | 1,230 | 4,000 |
| 2011/04/27 | 1,191 | 1,191 | 1,190 | 1,190 | 2,000 |
| 2011/04/26 | 1,200 | 1,200 | 1,187 | 1,187 | 3,000 |
| 2011/04/25 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 |
| 2011/04/22 | 1,159 | 1,200 | 1,157 | 1,200 | 10,000 |
| 2011/04/21 | 1,121 | 1,160 | 1,121 | 1,160 | 6,000 |
| 2011/04/20 | 1,081 | 1,100 | 1,080 | 1,100 | 7,000 |
| 2011/04/19 | 1,039 | 1,060 | 1,016 | 1,051 | 16,000 |
| 2011/04/18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2011/04/15 | 1,029 | 1,040 | 1,029 | 1,040 | 5,000 |
| 2011/04/14 | 1,029 | 1,029 | 1,020 | 1,029 | 9,000 |
| 2011/04/13 | 1,050 | 1,080 | 1,023 | 1,040 | 14,000 |
| 2011/04/12 | 1,059 | 1,059 | 1,016 | 1,035 | 39,000 |
| 2011/04/11 | 1,150 | 1,150 | 1,075 | 1,090 | 53,000 |
| 2011/04/08 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2011/04/07 | 1,180 | 1,180 | 1,179 | 1,180 | 9,000 |
| 2011/04/06 | 1,171 | 1,177 | 1,171 | 1,177 | 4,000 |
| 2011/04/05 | 1,190 | 1,190 | 1,180 | 1,185 | 4,000 |
| 2011/04/04 | 1,196 | 1,197 | 1,195 | 1,195 | 29,000 |
| 2011/04/01 | 1,199 | 1,199 | 1,187 | 1,188 | 3,000 |
| 2011/03/31 | 1,185 | 1,220 | 1,180 | 1,220 | 19,000 |
| 2011/03/30 | 1,190 | 1,190 | 1,170 | 1,184 | 22,000 |
| 2011/03/29 | 1,180 | 1,200 | 1,180 | 1,180 | 7,000 |
| 2011/03/28 | 1,240 | 1,240 | 1,155 | 1,155 | 11,000 |
| 2011/03/25 | 1,229 | 1,259 | 1,229 | 1,259 | 2,000 |
| 2011/03/24 | 1,210 | 1,219 | 1,199 | 1,199 | 14,000 |
| 2011/03/23 | 1,320 | 1,320 | 1,300 | 1,300 | 10,000 |
| 2011/03/22 | 1,290 | 1,290 | 1,271 | 1,290 | 7,000 |
| 2011/03/18 | 1,123 | 1,250 | 1,123 | 1,250 | 5,000 |
| 2011/03/17 | 980 | 1,050 | 980 | 1,050 | 5,000 |
| 2011/03/16 | 1,030 | 1,053 | 1,010 | 1,040 | 14,000 |
| 2011/03/15 | 1,176 | 1,178 | 880 | 890 | 32,000 |
| 2011/03/14 | 1,110 | 1,181 | 1,110 | 1,180 | 11,000 |
| 2011/03/11 | 1,338 | 1,338 | 1,290 | 1,290 | 6,000 |
| 2011/03/10 | 1,310 | 1,340 | 1,299 | 1,340 | 45,000 |
| 2011/03/09 | 1,276 | 1,285 | 1,276 | 1,280 | 12,000 |
| 2011/03/08 | 1,316 | 1,316 | 1,279 | 1,279 | 24,000 |
| 2011/03/07 | 1,315 | 1,335 | 1,305 | 1,329 | 32,000 |
| 2011/03/04 | 1,333 | 1,335 | 1,325 | 1,325 | 35,000 |
| 2011/03/03 | 1,291 | 1,304 | 1,291 | 1,303 | 27,000 |
| 2011/03/02 | 1,312 | 1,312 | 1,270 | 1,292 | 15,000 |
| 2011/03/01 | 1,270 | 1,339 | 1,270 | 1,331 | 18,000 |
| 2011/02/28 | 1,259 | 1,275 | 1,251 | 1,265 | 21,000 |
| 2011/02/25 | 1,258 | 1,270 | 1,258 | 1,259 | 31,000 |
| 2011/02/24 | 1,262 | 1,280 | 1,260 | 1,262 | 18,000 |
| 2011/02/23 | 1,280 | 1,280 | 1,240 | 1,262 | 15,000 |
| 2011/02/22 | 1,335 | 1,335 | 1,305 | 1,305 | 20,000 |
| 2011/02/21 | 1,372 | 1,372 | 1,305 | 1,305 | 29,000 |
| 2011/02/18 | 1,425 | 1,425 | 1,371 | 1,371 | 47,000 |
| 2011/02/17 | 1,400 | 1,410 | 1,396 | 1,407 | 24,000 |
| 2011/02/16 | 1,375 | 1,400 | 1,350 | 1,395 | 46,000 |
| 2011/02/15 | 1,309 | 1,350 | 1,291 | 1,345 | 31,000 |
| 2011/02/14 | 1,174 | 1,250 | 1,174 | 1,250 | 26,000 |
| 2011/02/10 | 1,200 | 1,214 | 1,181 | 1,214 | 13,000 |
| 2011/02/09 | 1,121 | 1,199 | 1,100 | 1,199 | 81,000 |
| 2011/02/08 | 1,275 | 1,290 | 1,210 | 1,210 | 22,000 |
| 2011/02/07 | 1,300 | 1,310 | 1,270 | 1,275 | 7,000 |
| 2011/02/04 | 1,326 | 1,330 | 1,326 | 1,330 | 3,000 |
| 2011/02/03 | 1,345 | 1,345 | 1,311 | 1,326 | 26,000 |
| 2011/02/02 | 1,385 | 1,385 | 1,335 | 1,355 | 36,000 |
| 2011/02/01 | 1,392 | 1,397 | 1,369 | 1,370 | 34,000 |
| 2011/01/31 | 1,387 | 1,400 | 1,387 | 1,392 | 17,000 |
| 2011/01/28 | 1,401 | 1,410 | 1,390 | 1,393 | 22,000 |
| 2011/01/27 | 1,410 | 1,448 | 1,410 | 1,430 | 27,000 |
| 2011/01/26 | 1,390 | 1,445 | 1,388 | 1,432 | 30,000 |
| 2011/01/25 | 1,392 | 1,400 | 1,385 | 1,395 | 23,000 |
| 2011/01/24 | 1,387 | 1,400 | 1,370 | 1,400 | 21,000 |
| 2011/01/21 | 1,336 | 1,358 | 1,336 | 1,358 | 25,000 |
| 2011/01/20 | 1,346 | 1,346 | 1,316 | 1,336 | 24,000 |
| 2011/01/19 | 1,340 | 1,347 | 1,340 | 1,345 | 14,000 |
| 2011/01/18 | 1,292 | 1,325 | 1,290 | 1,325 | 17,000 |
| 2011/01/17 | 1,286 | 1,320 | 1,286 | 1,292 | 16,000 |
| 2011/01/14 | 1,269 | 1,298 | 1,269 | 1,285 | 32,000 |
| 2011/01/13 | 1,232 | 1,330 | 1,232 | 1,305 | 35,000 |
| 2011/01/12 | 1,246 | 1,249 | 1,220 | 1,230 | 34,000 |
| 2011/01/11 | 1,340 | 1,340 | 1,233 | 1,270 | 24,000 |
| 2011/01/07 | 1,379 | 1,396 | 1,341 | 1,341 | 15,000 |
| 2011/01/06 | 1,371 | 1,400 | 1,315 | 1,399 | 48,000 |
| 2011/01/05 | 1,360 | 1,399 | 1,360 | 1,399 | 57,000 |
| 2011/01/04 | 1,305 | 1,360 | 1,304 | 1,360 | 38,000 |