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 |
---|---|---|---|---|---|
2013/12/30 | 1,086 | 1,098 | 1,076 | 1,080 | 106,700 |
2013/12/27 | 1,071 | 1,090 | 1,045 | 1,086 | 79,500 |
2013/12/26 | 1,054 | 1,075 | 1,038 | 1,074 | 104,300 |
2013/12/25 | 1,023 | 1,061 | 1,023 | 1,049 | 131,900 |
2013/12/24 | 1,053 | 1,055 | 1,020 | 1,023 | 104,600 |
2013/12/20 | 1,057 | 1,080 | 1,051 | 1,053 | 66,700 |
2013/12/19 | 1,100 | 1,100 | 1,060 | 1,061 | 107,600 |
2013/12/18 | 1,060 | 1,087 | 1,055 | 1,079 | 75,400 |
2013/12/17 | 1,067 | 1,081 | 1,062 | 1,067 | 63,500 |
2013/12/16 | 1,090 | 1,095 | 1,057 | 1,065 | 140,600 |
2013/12/13 | 1,127 | 1,130 | 1,075 | 1,089 | 259,400 |
2013/12/12 | 1,152 | 1,178 | 1,135 | 1,144 | 169,900 |
2013/12/11 | 1,160 | 1,170 | 1,152 | 1,165 | 101,800 |
2013/12/10 | 1,200 | 1,200 | 1,155 | 1,175 | 97,300 |
2013/12/09 | 1,199 | 1,207 | 1,180 | 1,189 | 151,500 |
2013/12/06 | 1,162 | 1,176 | 1,127 | 1,155 | 204,200 |
2013/12/05 | 1,220 | 1,220 | 1,175 | 1,183 | 120,400 |
2013/12/04 | 1,198 | 1,218 | 1,155 | 1,208 | 191,600 |
2013/12/03 | 1,241 | 1,259 | 1,220 | 1,220 | 140,600 |
2013/12/02 | 1,230 | 1,260 | 1,222 | 1,238 | 149,800 |
2013/11/29 | 1,198 | 1,260 | 1,174 | 1,210 | 182,600 |
2013/11/28 | 1,239 | 1,277 | 1,195 | 1,205 | 304,800 |
2013/11/27 | 1,120 | 1,237 | 1,118 | 1,210 | 477,600 |
2013/11/26 | 1,110 | 1,123 | 1,100 | 1,120 | 137,500 |
2013/11/25 | 1,090 | 1,125 | 1,082 | 1,089 | 154,300 |
2013/11/22 | 1,052 | 1,078 | 1,052 | 1,066 | 125,200 |
2013/11/21 | 1,036 | 1,050 | 1,030 | 1,042 | 174,700 |
2013/11/20 | 1,062 | 1,067 | 1,041 | 1,045 | 217,000 |
2013/11/19 | 1,098 | 1,119 | 1,063 | 1,077 | 187,900 |
2013/11/18 | 1,098 | 1,145 | 1,080 | 1,128 | 284,700 |
2013/11/15 | 1,037 | 1,084 | 1,026 | 1,069 | 170,800 |
2013/11/14 | 1,020 | 1,050 | 1,010 | 1,037 | 220,500 |
2013/11/13 | 1,081 | 1,093 | 1,015 | 1,020 | 413,800 |
2013/11/12 | 1,095 | 1,120 | 1,055 | 1,110 | 161,600 |
2013/11/11 | 1,151 | 1,155 | 1,089 | 1,105 | 559,700 |
2013/11/08 | 988 | 1,100 | 983 | 1,089 | 414,500 |
2013/11/07 | 987 | 990 | 972 | 988 | 47,300 |
2013/11/06 | 976 | 987 | 967 | 980 | 44,300 |
2013/11/05 | 990 | 995 | 960 | 988 | 42,100 |
2013/11/01 | 994 | 997 | 953 | 975 | 59,200 |
2013/10/31 | 995 | 1,002 | 989 | 994 | 43,200 |
2013/10/30 | 1,010 | 1,010 | 999 | 1,003 | 34,900 |
2013/10/29 | 1,000 | 1,010 | 995 | 1,004 | 27,100 |
2013/10/28 | 1,024 | 1,024 | 995 | 1,000 | 48,400 |
2013/10/25 | 999 | 1,022 | 987 | 1,011 | 78,900 |
2013/10/24 | 974 | 994 | 974 | 990 | 46,400 |
2013/10/23 | 986 | 994 | 974 | 974 | 79,100 |
2013/10/22 | 974 | 984 | 974 | 979 | 31,200 |
2013/10/21 | 979 | 980 | 970 | 973 | 44,600 |
2013/10/18 | 976 | 984 | 967 | 972 | 24,600 |
2013/10/17 | 982 | 990 | 970 | 980 | 48,900 |
2013/10/16 | 958 | 965 | 950 | 952 | 52,800 |
2013/10/15 | 970 | 974 | 959 | 966 | 39,500 |
2013/10/11 | 972 | 975 | 952 | 959 | 59,800 |
2013/10/10 | 953 | 957 | 940 | 950 | 67,300 |
2013/10/09 | 933 | 944 | 917 | 938 | 81,800 |
2013/10/08 | 930 | 937 | 918 | 924 | 93,200 |
2013/10/07 | 977 | 979 | 939 | 948 | 102,000 |
2013/10/04 | 992 | 997 | 975 | 977 | 127,100 |
2013/10/03 | 1,020 | 1,030 | 997 | 999 | 176,600 |
2013/10/02 | 1,039 | 1,041 | 1,005 | 1,020 | 283,500 |
2013/10/01 | 1,091 | 1,091 | 1,050 | 1,068 | 458,300 |
2013/09/30 | 1,006 | 1,032 | 996 | 1,031 | 72,900 |
2013/09/27 | 992 | 1,009 | 985 | 998 | 15,800 |
2013/09/26 | 970 | 992 | 963 | 991 | 30,700 |
2013/09/25 | 1,002 | 1,010 | 971 | 974 | 90,000 |
2013/09/24 | 1,019 | 1,020 | 1,002 | 1,012 | 24,100 |
2013/09/20 | 1,029 | 1,029 | 1,018 | 1,028 | 17,600 |
2013/09/19 | 1,035 | 1,038 | 1,021 | 1,029 | 43,700 |
2013/09/18 | 1,014 | 1,055 | 991 | 1,035 | 115,600 |
2013/09/17 | 972 | 985 | 969 | 984 | 37,400 |
2013/09/13 | 944 | 957 | 926 | 957 | 49,100 |
2013/09/12 | 974 | 974 | 951 | 956 | 22,000 |
2013/09/11 | 982 | 982 | 967 | 977 | 21,300 |
2013/09/10 | 982 | 982 | 967 | 980 | 17,600 |
2013/09/09 | 967 | 983 | 957 | 975 | 19,000 |
2013/09/06 | 970 | 973 | 958 | 965 | 22,700 |
2013/09/05 | 957 | 972 | 951 | 969 | 13,600 |
2013/09/04 | 954 | 974 | 954 | 969 | 17,600 |
2013/09/03 | 945 | 985 | 930 | 967 | 73,300 |
2013/09/02 | 935 | 950 | 920 | 941 | 63,600 |
2013/08/30 | 914 | 930 | 914 | 930 | 9,900 |
2013/08/29 | 901 | 939 | 901 | 914 | 33,800 |
2013/08/28 | 915 | 924 | 905 | 910 | 11,000 |
2013/08/27 | 936 | 940 | 925 | 930 | 26,700 |
2013/08/26 | 950 | 950 | 937 | 942 | 9,900 |
2013/08/23 | 925 | 945 | 925 | 939 | 17,100 |
2013/08/22 | 940 | 941 | 925 | 925 | 25,300 |
2013/08/21 | 937 | 955 | 934 | 955 | 13,900 |
2013/08/20 | 959 | 969 | 935 | 937 | 23,900 |
2013/08/19 | 967 | 988 | 942 | 968 | 32,400 |
2013/08/16 | 972 | 981 | 962 | 970 | 18,500 |
2013/08/15 | 994 | 995 | 988 | 993 | 12,400 |
2013/08/14 | 999 | 1,005 | 991 | 994 | 52,400 |
2013/08/13 | 995 | 1,017 | 994 | 1,007 | 52,300 |
2013/08/12 | 1,031 | 1,038 | 992 | 994 | 57,300 |
2013/08/09 | 1,060 | 1,072 | 1,048 | 1,053 | 77,700 |
2013/08/08 | 994 | 1,100 | 990 | 1,075 | 235,300 |
2013/08/07 | 985 | 1,015 | 985 | 1,001 | 22,700 |
2013/08/06 | 1,007 | 1,008 | 985 | 1,000 | 19,600 |
2013/08/05 | 1,066 | 1,066 | 972 | 1,005 | 71,700 |
2013/08/02 | 968 | 980 | 964 | 980 | 25,400 |
2013/08/01 | 968 | 974 | 937 | 954 | 30,500 |
2013/07/31 | 977 | 977 | 955 | 968 | 23,900 |
2013/07/30 | 980 | 994 | 965 | 979 | 17,300 |
2013/07/29 | 986 | 988 | 968 | 968 | 44,000 |
2013/07/26 | 991 | 997 | 975 | 986 | 41,300 |
2013/07/25 | 1,000 | 1,005 | 989 | 990 | 15,000 |
2013/07/24 | 971 | 989 | 970 | 983 | 25,800 |
2013/07/23 | 978 | 987 | 970 | 978 | 24,000 |
2013/07/22 | 980 | 989 | 966 | 978 | 21,600 |
2013/07/19 | 993 | 993 | 970 | 978 | 37,700 |
2013/07/18 | 990 | 998 | 990 | 994 | 12,300 |
2013/07/17 | 999 | 999 | 977 | 987 | 39,700 |
2013/07/16 | 1,015 | 1,020 | 990 | 999 | 60,300 |
2013/07/12 | 1,004 | 1,017 | 991 | 1,002 | 39,500 |
2013/07/11 | 989 | 1,015 | 980 | 1,005 | 36,100 |
2013/07/10 | 1,048 | 1,050 | 998 | 1,004 | 51,900 |
2013/07/09 | 1,050 | 1,070 | 1,043 | 1,056 | 29,100 |
2013/07/08 | 1,079 | 1,079 | 1,031 | 1,050 | 91,000 |
2013/07/05 | 1,011 | 1,050 | 1,006 | 1,050 | 48,100 |
2013/07/04 | 1,045 | 1,045 | 1,003 | 1,011 | 32,500 |
2013/07/03 | 1,026 | 1,068 | 1,023 | 1,051 | 38,000 |
2013/07/02 | 970 | 1,020 | 963 | 1,005 | 66,300 |
2013/07/01 | 941 | 952 | 930 | 950 | 42,100 |
2013/06/28 | 908 | 940 | 900 | 939 | 29,900 |
2013/06/27 | 861 | 897 | 840 | 895 | 64,100 |
2013/06/26 | 930 | 953 | 851 | 860 | 42,300 |
2013/06/25 | 985 | 990 | 922 | 932 | 36,400 |
2013/06/24 | 1,030 | 1,035 | 990 | 1,001 | 25,000 |
2013/06/21 | 1,020 | 1,029 | 992 | 1,028 | 20,600 |
2013/06/20 | 1,100 | 1,100 | 1,028 | 1,067 | 20,200 |
2013/06/19 | 1,068 | 1,100 | 1,066 | 1,096 | 19,000 |
2013/06/18 | 1,075 | 1,093 | 1,036 | 1,059 | 12,300 |
2013/06/17 | 1,060 | 1,077 | 1,050 | 1,075 | 10,200 |
2013/06/14 | 1,045 | 1,070 | 1,032 | 1,050 | 7,900 |
2013/06/13 | 1,075 | 1,079 | 1,052 | 1,052 | 5,100 |
2013/06/12 | 1,060 | 1,099 | 1,057 | 1,078 | 15,400 |
2013/06/11 | 1,097 | 1,100 | 1,071 | 1,093 | 12,700 |
2013/06/10 | 1,070 | 1,114 | 1,031 | 1,099 | 29,000 |
2013/06/07 | 978 | 1,020 | 972 | 1,010 | 36,900 |
2013/06/06 | 1,104 | 1,105 | 965 | 1,020 | 71,400 |
2013/06/05 | 1,148 | 1,153 | 1,110 | 1,131 | 16,500 |
2013/06/04 | 1,134 | 1,150 | 1,125 | 1,140 | 24,100 |
2013/06/03 | 1,202 | 1,202 | 1,149 | 1,170 | 31,000 |
2013/05/31 | 1,251 | 1,269 | 1,209 | 1,209 | 30,700 |
2013/05/30 | 1,238 | 1,279 | 1,230 | 1,251 | 23,800 |
2013/05/29 | 1,261 | 1,277 | 1,240 | 1,256 | 23,400 |
2013/05/28 | 1,203 | 1,250 | 1,200 | 1,250 | 23,700 |
2013/05/27 | 1,200 | 1,249 | 1,160 | 1,202 | 59,400 |
2013/05/24 | 1,215 | 1,279 | 1,160 | 1,201 | 68,200 |
2013/05/23 | 1,325 | 1,325 | 1,180 | 1,245 | 112,600 |
2013/05/22 | 1,345 | 1,350 | 1,331 | 1,343 | 57,100 |
2013/05/21 | 1,325 | 1,385 | 1,312 | 1,373 | 115,300 |
2013/05/20 | 1,275 | 1,297 | 1,257 | 1,275 | 41,300 |
2013/05/17 | 1,240 | 1,270 | 1,235 | 1,251 | 45,700 |
2013/05/16 | 1,300 | 1,329 | 1,220 | 1,269 | 85,400 |
2013/05/15 | 1,299 | 1,318 | 1,256 | 1,270 | 84,000 |
2013/05/14 | 1,256 | 1,293 | 1,223 | 1,251 | 106,600 |
2013/05/13 | 1,500 | 1,500 | 1,301 | 1,344 | 252,600 |
2013/05/10 | 1,218 | 1,415 | 1,218 | 1,349 | 148,000 |
2013/05/09 | 1,180 | 1,400 | 1,180 | 1,290 | 124,500 |
2013/05/08 | 1,186 | 1,199 | 1,164 | 1,185 | 66,400 |
2013/05/07 | 1,120 | 1,277 | 1,120 | 1,246 | 172,600 |
2013/05/02 | 936 | 1,071 | 930 | 1,071 | 211,800 |
2013/05/01 | 928 | 931 | 916 | 921 | 45,900 |
2013/04/30 | 920 | 924 | 911 | 916 | 23,000 |
2013/04/26 | 927 | 939 | 919 | 920 | 30,100 |
2013/04/25 | 915 | 925 | 913 | 919 | 9,600 |
2013/04/24 | 912 | 925 | 912 | 914 | 22,200 |
2013/04/23 | 911 | 925 | 911 | 918 | 29,900 |
2013/04/22 | 925 | 932 | 905 | 916 | 40,600 |
2013/04/19 | 937 | 938 | 903 | 912 | 35,700 |
2013/04/18 | 927 | 950 | 913 | 937 | 41,800 |
2013/04/17 | 945 | 962 | 913 | 920 | 98,200 |
2013/04/16 | 917 | 943 | 910 | 930 | 62,000 |
2013/04/15 | 894 | 933 | 890 | 917 | 52,100 |
2013/04/12 | 888 | 890 | 875 | 880 | 22,300 |
2013/04/11 | 865 | 885 | 860 | 882 | 38,100 |
2013/04/10 | 928 | 928 | 847 | 850 | 117,900 |
2013/04/09 | 930 | 940 | 903 | 912 | 34,200 |
2013/04/08 | 920 | 939 | 910 | 926 | 46,200 |
2013/04/05 | 905 | 921 | 875 | 889 | 122,100 |
2013/04/04 | 811 | 830 | 790 | 830 | 39,900 |
2013/04/03 | 832 | 840 | 811 | 813 | 38,900 |
2013/04/02 | 851 | 851 | 800 | 821 | 55,800 |
2013/04/01 | 875 | 903 | 875 | 890 | 26,200 |
2013/03/29 | 875 | 888 | 865 | 875 | 16,600 |
2013/03/28 | 885 | 899 | 875 | 891 | 43,400 |
2013/03/27 | 895 | 905 | 890 | 902 | 33,100 |
2013/03/26 | 913 | 922 | 901 | 903 | 27,500 |
2013/03/25 | 930 | 932 | 910 | 919 | 15,900 |
2013/03/22 | 920 | 925 | 913 | 924 | 25,100 |
2013/03/21 | 912 | 919 | 894 | 912 | 12,600 |
2013/03/19 | 911 | 913 | 905 | 911 | 11,500 |
2013/03/18 | 918 | 918 | 891 | 905 | 17,900 |
2013/03/15 | 926 | 935 | 893 | 920 | 28,300 |
2013/03/14 | 916 | 930 | 888 | 925 | 26,400 |
2013/03/13 | 896 | 903 | 880 | 886 | 3,200 |
2013/03/12 | 920 | 920 | 870 | 896 | 17,400 |
2013/03/11 | 894 | 923 | 894 | 899 | 54,300 |
2013/03/08 | 814 | 864 | 806 | 864 | 34,400 |
2013/03/07 | 830 | 830 | 808 | 809 | 13,100 |
2013/03/06 | 825 | 825 | 817 | 820 | 17,300 |
2013/03/05 | 826 | 840 | 821 | 824 | 14,200 |
2013/03/04 | 832 | 843 | 820 | 841 | 17,400 |
2013/03/01 | 827 | 836 | 819 | 832 | 7,400 |
2013/02/28 | 813 | 835 | 810 | 835 | 29,700 |
2013/02/27 | 813 | 844 | 810 | 813 | 13,300 |
2013/02/26 | 813 | 843 | 813 | 825 | 11,500 |
2013/02/25 | 830 | 849 | 830 | 843 | 25,000 |
2013/02/22 | 839 | 839 | 815 | 819 | 20,800 |
2013/02/21 | 852 | 860 | 824 | 824 | 58,100 |
2013/02/20 | 889 | 900 | 875 | 887 | 33,000 |
2013/02/19 | 922 | 922 | 886 | 904 | 17,900 |
2013/02/18 | 900 | 930 | 885 | 920 | 25,200 |
2013/02/15 | 900 | 900 | 866 | 880 | 24,000 |
2013/02/14 | 930 | 930 | 897 | 901 | 25,900 |
2013/02/13 | 980 | 980 | 890 | 951 | 76,400 |
2013/02/12 | 944 | 1,022 | 944 | 995 | 167,200 |
2013/02/08 | 881 | 890 | 868 | 872 | 39,200 |
2013/02/07 | 859 | 890 | 852 | 890 | 61,500 |
2013/02/06 | 867 | 867 | 841 | 844 | 16,500 |
2013/02/05 | 884 | 884 | 845 | 845 | 24,400 |
2013/02/04 | 885 | 888 | 865 | 882 | 72,900 |
2013/02/01 | 850 | 874 | 844 | 865 | 24,200 |
2013/01/31 | 828 | 840 | 822 | 840 | 24,800 |
2013/01/30 | 821 | 829 | 820 | 826 | 20,100 |
2013/01/29 | 830 | 845 | 820 | 828 | 31,200 |
2013/01/28 | 862 | 883 | 835 | 845 | 28,700 |
2013/01/25 | 850 | 888 | 834 | 860 | 53,900 |
2013/01/24 | 858 | 865 | 828 | 831 | 43,500 |
2013/01/23 | 900 | 903 | 863 | 863 | 40,900 |
2013/01/22 | 883 | 915 | 883 | 903 | 21,100 |
2013/01/21 | 921 | 921 | 883 | 897 | 19,900 |
2013/01/18 | 920 | 925 | 915 | 921 | 12,300 |
2013/01/17 | 968 | 969 | 906 | 911 | 34,700 |
2013/01/16 | 969 | 971 | 950 | 971 | 38,100 |
2013/01/15 | 935 | 970 | 926 | 950 | 42,100 |
2013/01/11 | 942 | 942 | 906 | 926 | 57,000 |
2013/01/10 | 839 | 950 | 839 | 928 | 79,600 |
2013/01/09 | 839 | 840 | 820 | 835 | 29,000 |
2013/01/08 | 850 | 853 | 837 | 848 | 19,500 |
2013/01/07 | 883 | 883 | 820 | 846 | 39,700 |
2013/01/04 | 799 | 890 | 799 | 880 | 55,900 |