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 |
---|---|---|---|---|---|
2014/12/30 | 853 | 880 | 852 | 880 | 30,000 |
2014/12/29 | 842 | 870 | 833 | 853 | 28,700 |
2014/12/26 | 798 | 847 | 798 | 839 | 26,800 |
2014/12/25 | 805 | 808 | 797 | 798 | 56,800 |
2014/12/24 | 826 | 840 | 810 | 812 | 54,600 |
2014/12/22 | 861 | 864 | 823 | 826 | 42,200 |
2014/12/19 | 869 | 875 | 858 | 861 | 43,900 |
2014/12/18 | 880 | 881 | 861 | 864 | 33,600 |
2014/12/17 | 895 | 898 | 880 | 880 | 15,400 |
2014/12/16 | 869 | 898 | 866 | 890 | 12,900 |
2014/12/15 | 911 | 912 | 881 | 884 | 34,700 |
2014/12/12 | 907 | 918 | 906 | 911 | 5,400 |
2014/12/11 | 905 | 916 | 905 | 907 | 5,000 |
2014/12/10 | 909 | 915 | 907 | 907 | 7,000 |
2014/12/09 | 913 | 923 | 910 | 919 | 8,900 |
2014/12/08 | 914 | 928 | 912 | 916 | 18,700 |
2014/12/05 | 924 | 926 | 910 | 920 | 26,900 |
2014/12/04 | 930 | 937 | 923 | 924 | 19,200 |
2014/12/03 | 942 | 949 | 931 | 931 | 14,000 |
2014/12/02 | 940 | 949 | 940 | 942 | 4,800 |
2014/12/01 | 949 | 958 | 943 | 943 | 12,600 |
2014/11/28 | 956 | 959 | 948 | 948 | 8,900 |
2014/11/27 | 955 | 970 | 955 | 958 | 8,100 |
2014/11/26 | 953 | 977 | 950 | 959 | 32,500 |
2014/11/25 | 941 | 953 | 940 | 953 | 40,800 |
2014/11/21 | 943 | 943 | 916 | 926 | 21,300 |
2014/11/20 | 948 | 958 | 935 | 935 | 16,500 |
2014/11/19 | 940 | 949 | 931 | 948 | 31,100 |
2014/11/18 | 940 | 955 | 922 | 940 | 16,100 |
2014/11/17 | 918 | 943 | 916 | 939 | 27,500 |
2014/11/14 | 921 | 928 | 910 | 910 | 26,700 |
2014/11/13 | 910 | 928 | 910 | 920 | 35,100 |
2014/11/12 | 903 | 921 | 891 | 909 | 57,500 |
2014/11/11 | 965 | 965 | 891 | 896 | 125,800 |
2014/11/10 | 975 | 980 | 952 | 956 | 26,500 |
2014/11/07 | 950 | 970 | 950 | 955 | 8,500 |
2014/11/06 | 979 | 996 | 950 | 951 | 44,500 |
2014/11/05 | 955 | 1,001 | 953 | 996 | 86,600 |
2014/11/04 | 989 | 998 | 966 | 985 | 31,300 |
2014/10/31 | 935 | 951 | 925 | 950 | 68,700 |
2014/10/30 | 940 | 952 | 940 | 945 | 7,800 |
2014/10/29 | 940 | 953 | 935 | 938 | 21,000 |
2014/10/28 | 957 | 957 | 946 | 951 | 2,600 |
2014/10/27 | 950 | 962 | 937 | 947 | 8,100 |
2014/10/24 | 952 | 962 | 946 | 950 | 5,900 |
2014/10/23 | 957 | 969 | 940 | 957 | 13,800 |
2014/10/22 | 944 | 944 | 912 | 938 | 10,300 |
2014/10/21 | 933 | 944 | 933 | 941 | 19,400 |
2014/10/20 | 942 | 945 | 922 | 926 | 15,700 |
2014/10/17 | 944 | 949 | 937 | 937 | 12,000 |
2014/10/16 | 942 | 950 | 937 | 938 | 33,300 |
2014/10/15 | 936 | 947 | 936 | 946 | 11,600 |
2014/10/14 | 944 | 944 | 930 | 936 | 12,900 |
2014/10/10 | 949 | 953 | 941 | 951 | 9,700 |
2014/10/09 | 950 | 970 | 950 | 964 | 6,800 |
2014/10/08 | 939 | 959 | 939 | 951 | 5,100 |
2014/10/07 | 951 | 974 | 951 | 962 | 4,500 |
2014/10/06 | 938 | 948 | 938 | 948 | 9,700 |
2014/10/03 | 930 | 960 | 928 | 937 | 8,500 |
2014/10/02 | 940 | 958 | 930 | 930 | 10,000 |
2014/10/01 | 951 | 954 | 941 | 941 | 6,200 |
2014/09/30 | 964 | 969 | 941 | 956 | 8,400 |
2014/09/29 | 953 | 970 | 938 | 950 | 12,200 |
2014/09/26 | 931 | 965 | 931 | 962 | 16,900 |
2014/09/25 | 950 | 958 | 941 | 941 | 20,100 |
2014/09/24 | 940 | 955 | 940 | 945 | 11,600 |
2014/09/22 | 928 | 950 | 928 | 936 | 7,200 |
2014/09/19 | 956 | 956 | 936 | 938 | 12,400 |
2014/09/18 | 975 | 975 | 936 | 941 | 31,500 |
2014/09/17 | 970 | 984 | 969 | 972 | 15,100 |
2014/09/16 | 1,001 | 1,009 | 961 | 965 | 43,700 |
2014/09/12 | 1,000 | 1,014 | 983 | 998 | 34,400 |
2014/09/11 | 1,007 | 1,007 | 982 | 992 | 17,400 |
2014/09/10 | 1,000 | 1,008 | 989 | 996 | 24,200 |
2014/09/09 | 994 | 1,019 | 989 | 1,007 | 16,500 |
2014/09/08 | 974 | 994 | 974 | 994 | 4,700 |
2014/09/05 | 966 | 985 | 966 | 974 | 2,200 |
2014/09/04 | 990 | 1,006 | 963 | 966 | 17,700 |
2014/09/03 | 984 | 1,006 | 980 | 1,000 | 25,600 |
2014/09/02 | 978 | 989 | 977 | 989 | 4,700 |
2014/09/01 | 978 | 1,007 | 967 | 982 | 17,100 |
2014/08/29 | 971 | 979 | 960 | 979 | 3,200 |
2014/08/28 | 975 | 994 | 950 | 971 | 22,800 |
2014/08/27 | 966 | 967 | 952 | 952 | 9,500 |
2014/08/26 | 962 | 973 | 943 | 966 | 6,900 |
2014/08/25 | 977 | 989 | 955 | 962 | 12,700 |
2014/08/22 | 970 | 979 | 963 | 977 | 17,700 |
2014/08/21 | 934 | 965 | 934 | 960 | 25,000 |
2014/08/20 | 919 | 933 | 908 | 933 | 18,700 |
2014/08/19 | 920 | 923 | 908 | 908 | 10,100 |
2014/08/18 | 871 | 907 | 871 | 904 | 11,900 |
2014/08/15 | 866 | 883 | 866 | 871 | 9,500 |
2014/08/14 | 857 | 869 | 857 | 865 | 7,600 |
2014/08/13 | 856 | 860 | 852 | 857 | 10,400 |
2014/08/12 | 856 | 868 | 856 | 864 | 11,200 |
2014/08/11 | 883 | 895 | 856 | 856 | 42,800 |
2014/08/08 | 892 | 935 | 890 | 898 | 51,500 |
2014/08/07 | 919 | 935 | 911 | 921 | 39,800 |
2014/08/06 | 922 | 935 | 922 | 923 | 13,200 |
2014/08/05 | 922 | 935 | 920 | 931 | 22,300 |
2014/08/04 | 940 | 940 | 925 | 933 | 11,200 |
2014/08/01 | 950 | 950 | 929 | 940 | 31,700 |
2014/07/31 | 954 | 963 | 950 | 950 | 13,800 |
2014/07/30 | 970 | 970 | 951 | 963 | 17,900 |
2014/07/29 | 945 | 970 | 943 | 970 | 12,600 |
2014/07/28 | 949 | 967 | 940 | 952 | 12,100 |
2014/07/25 | 955 | 957 | 940 | 949 | 22,800 |
2014/07/24 | 960 | 974 | 953 | 957 | 14,600 |
2014/07/23 | 968 | 974 | 965 | 968 | 14,900 |
2014/07/22 | 981 | 981 | 964 | 968 | 7,500 |
2014/07/18 | 968 | 982 | 961 | 981 | 12,300 |
2014/07/17 | 974 | 997 | 970 | 977 | 20,500 |
2014/07/16 | 1,000 | 1,007 | 966 | 973 | 71,000 |
2014/07/15 | 1,045 | 1,056 | 1,013 | 1,015 | 56,200 |
2014/07/14 | 1,036 | 1,054 | 1,032 | 1,034 | 22,700 |
2014/07/11 | 1,070 | 1,072 | 1,055 | 1,066 | 32,700 |
2014/07/10 | 1,075 | 1,084 | 1,073 | 1,073 | 7,600 |
2014/07/09 | 1,094 | 1,096 | 1,077 | 1,078 | 22,000 |
2014/07/08 | 1,075 | 1,101 | 1,067 | 1,094 | 67,800 |
2014/07/07 | 1,085 | 1,085 | 1,070 | 1,071 | 35,500 |
2014/07/04 | 1,080 | 1,095 | 1,049 | 1,085 | 74,600 |
2014/07/03 | 1,048 | 1,079 | 1,048 | 1,072 | 30,800 |
2014/07/02 | 1,045 | 1,070 | 1,038 | 1,067 | 34,800 |
2014/07/01 | 1,010 | 1,045 | 1,010 | 1,044 | 43,400 |
2014/06/30 | 1,013 | 1,027 | 988 | 1,007 | 26,500 |
2014/06/27 | 1,019 | 1,041 | 1,006 | 1,023 | 18,700 |
2014/06/26 | 1,027 | 1,029 | 1,017 | 1,025 | 7,400 |
2014/06/25 | 1,040 | 1,040 | 1,019 | 1,029 | 14,300 |
2014/06/24 | 1,037 | 1,048 | 1,037 | 1,039 | 26,200 |
2014/06/23 | 1,039 | 1,048 | 1,035 | 1,035 | 22,100 |
2014/06/20 | 1,036 | 1,060 | 1,030 | 1,039 | 47,500 |
2014/06/19 | 1,010 | 1,044 | 1,010 | 1,023 | 26,200 |
2014/06/18 | 1,000 | 1,018 | 1,000 | 1,009 | 8,700 |
2014/06/17 | 1,011 | 1,016 | 1,000 | 1,015 | 21,400 |
2014/06/16 | 1,000 | 1,001 | 949 | 986 | 40,800 |
2014/06/13 | 1,018 | 1,050 | 1,012 | 1,027 | 49,500 |
2014/06/12 | 1,010 | 1,054 | 1,010 | 1,048 | 69,600 |
2014/06/11 | 976 | 1,000 | 971 | 996 | 24,700 |
2014/06/10 | 985 | 985 | 967 | 976 | 16,800 |
2014/06/09 | 980 | 986 | 978 | 980 | 11,800 |
2014/06/06 | 980 | 984 | 975 | 977 | 3,400 |
2014/06/05 | 980 | 991 | 980 | 983 | 9,300 |
2014/06/04 | 984 | 991 | 962 | 983 | 25,800 |
2014/06/03 | 987 | 999 | 982 | 988 | 37,500 |
2014/06/02 | 945 | 967 | 945 | 962 | 21,400 |
2014/05/30 | 965 | 972 | 923 | 950 | 38,400 |
2014/05/29 | 943 | 975 | 940 | 973 | 40,500 |
2014/05/28 | 918 | 953 | 918 | 939 | 63,400 |
2014/05/27 | 936 | 953 | 935 | 940 | 61,300 |
2014/05/26 | 893 | 935 | 893 | 926 | 84,100 |
2014/05/23 | 850 | 880 | 850 | 878 | 32,300 |
2014/05/22 | 839 | 853 | 831 | 842 | 22,800 |
2014/05/21 | 837 | 850 | 800 | 839 | 82,400 |
2014/05/20 | 854 | 877 | 845 | 852 | 48,100 |
2014/05/19 | 911 | 914 | 853 | 860 | 137,100 |
2014/05/16 | 950 | 957 | 917 | 926 | 82,900 |
2014/05/15 | 930 | 967 | 915 | 965 | 210,400 |
2014/05/14 | 858 | 922 | 858 | 919 | 174,700 |
2014/05/13 | 771 | 894 | 771 | 873 | 328,900 |
2014/05/12 | 701 | 800 | 681 | 800 | 604,400 |
2014/05/09 | 1,062 | 1,062 | 761 | 761 | 91,300 |
2014/05/08 | 1,061 | 1,078 | 1,058 | 1,061 | 42,600 |
2014/05/07 | 1,080 | 1,084 | 1,066 | 1,074 | 17,500 |
2014/05/02 | 1,126 | 1,131 | 1,101 | 1,105 | 29,700 |
2014/05/01 | 1,128 | 1,131 | 1,123 | 1,127 | 20,300 |
2014/04/30 | 1,134 | 1,134 | 1,125 | 1,130 | 24,000 |
2014/04/28 | 1,130 | 1,135 | 1,125 | 1,135 | 31,100 |
2014/04/25 | 1,130 | 1,132 | 1,122 | 1,128 | 31,800 |
2014/04/24 | 1,128 | 1,137 | 1,120 | 1,132 | 42,800 |
2014/04/23 | 1,123 | 1,127 | 1,113 | 1,119 | 44,700 |
2014/04/22 | 1,120 | 1,130 | 1,111 | 1,123 | 39,900 |
2014/04/21 | 1,130 | 1,132 | 1,110 | 1,118 | 39,300 |
2014/04/18 | 1,125 | 1,138 | 1,096 | 1,133 | 84,000 |
2014/04/17 | 1,097 | 1,125 | 1,081 | 1,121 | 89,200 |
2014/04/16 | 1,083 | 1,088 | 1,071 | 1,083 | 27,700 |
2014/04/15 | 1,063 | 1,087 | 1,055 | 1,083 | 32,900 |
2014/04/14 | 1,030 | 1,057 | 1,030 | 1,050 | 21,700 |
2014/04/11 | 1,041 | 1,049 | 1,029 | 1,046 | 39,400 |
2014/04/10 | 1,081 | 1,091 | 1,064 | 1,071 | 44,600 |
2014/04/09 | 1,061 | 1,078 | 1,058 | 1,070 | 62,700 |
2014/04/08 | 1,094 | 1,099 | 1,078 | 1,090 | 52,800 |
2014/04/07 | 1,115 | 1,117 | 1,097 | 1,100 | 21,100 |
2014/04/04 | 1,093 | 1,120 | 1,086 | 1,119 | 80,200 |
2014/04/03 | 1,089 | 1,094 | 1,087 | 1,092 | 41,900 |
2014/04/02 | 1,080 | 1,090 | 1,076 | 1,082 | 67,300 |
2014/04/01 | 1,080 | 1,085 | 1,075 | 1,080 | 51,200 |
2014/03/31 | 1,070 | 1,080 | 1,064 | 1,077 | 48,600 |
2014/03/28 | 1,057 | 1,064 | 1,051 | 1,062 | 24,300 |
2014/03/27 | 1,027 | 1,060 | 1,026 | 1,053 | 13,200 |
2014/03/26 | 1,060 | 1,070 | 1,055 | 1,060 | 18,200 |
2014/03/25 | 1,069 | 1,081 | 1,054 | 1,066 | 58,500 |
2014/03/24 | 1,058 | 1,073 | 1,053 | 1,064 | 34,200 |
2014/03/20 | 1,069 | 1,079 | 1,050 | 1,066 | 104,500 |
2014/03/19 | 1,061 | 1,080 | 1,047 | 1,059 | 68,600 |
2014/03/18 | 1,038 | 1,055 | 1,037 | 1,051 | 43,000 |
2014/03/17 | 1,014 | 1,021 | 1,005 | 1,008 | 38,600 |
2014/03/14 | 1,026 | 1,030 | 1,004 | 1,014 | 95,900 |
2014/03/13 | 1,055 | 1,063 | 1,045 | 1,051 | 35,000 |
2014/03/12 | 1,065 | 1,067 | 1,040 | 1,055 | 40,300 |
2014/03/11 | 1,064 | 1,070 | 1,051 | 1,062 | 36,600 |
2014/03/10 | 1,061 | 1,065 | 1,040 | 1,057 | 29,400 |
2014/03/07 | 1,055 | 1,064 | 1,047 | 1,060 | 35,900 |
2014/03/06 | 1,022 | 1,057 | 1,020 | 1,055 | 62,100 |
2014/03/05 | 1,040 | 1,045 | 1,020 | 1,022 | 64,000 |
2014/03/04 | 1,002 | 1,025 | 996 | 1,025 | 54,400 |
2014/03/03 | 1,035 | 1,035 | 1,006 | 1,011 | 98,400 |
2014/02/28 | 1,062 | 1,076 | 1,036 | 1,050 | 73,300 |
2014/02/27 | 1,059 | 1,077 | 1,053 | 1,053 | 84,700 |
2014/02/26 | 1,099 | 1,110 | 1,073 | 1,077 | 132,500 |
2014/02/25 | 1,079 | 1,132 | 1,077 | 1,129 | 192,200 |
2014/02/24 | 1,020 | 1,053 | 1,016 | 1,048 | 127,100 |
2014/02/21 | 1,044 | 1,047 | 1,015 | 1,030 | 136,700 |
2014/02/20 | 1,040 | 1,049 | 1,015 | 1,024 | 180,200 |
2014/02/19 | 1,088 | 1,088 | 1,058 | 1,060 | 112,400 |
2014/02/18 | 1,135 | 1,135 | 1,075 | 1,096 | 149,300 |
2014/02/17 | 1,065 | 1,127 | 1,041 | 1,113 | 169,300 |
2014/02/14 | 1,102 | 1,103 | 1,058 | 1,064 | 127,300 |
2014/02/13 | 1,120 | 1,125 | 1,088 | 1,101 | 112,600 |
2014/02/12 | 1,138 | 1,153 | 1,111 | 1,118 | 192,900 |
2014/02/10 | 1,110 | 1,150 | 1,101 | 1,124 | 530,800 |
2014/02/07 | 1,205 | 1,234 | 1,178 | 1,216 | 233,400 |
2014/02/06 | 1,089 | 1,199 | 1,089 | 1,169 | 154,800 |
2014/02/05 | 1,087 | 1,111 | 1,056 | 1,077 | 92,600 |
2014/02/04 | 1,050 | 1,089 | 1,033 | 1,057 | 162,200 |
2014/02/03 | 1,170 | 1,188 | 1,151 | 1,151 | 91,700 |
2014/01/31 | 1,216 | 1,216 | 1,178 | 1,193 | 100,100 |
2014/01/30 | 1,207 | 1,214 | 1,191 | 1,201 | 89,700 |
2014/01/29 | 1,225 | 1,243 | 1,216 | 1,229 | 73,500 |
2014/01/28 | 1,181 | 1,257 | 1,165 | 1,195 | 132,200 |
2014/01/27 | 1,160 | 1,173 | 1,154 | 1,159 | 149,900 |
2014/01/24 | 1,187 | 1,213 | 1,185 | 1,204 | 107,400 |
2014/01/23 | 1,284 | 1,284 | 1,226 | 1,228 | 91,400 |
2014/01/22 | 1,260 | 1,278 | 1,260 | 1,278 | 42,400 |
2014/01/21 | 1,295 | 1,295 | 1,257 | 1,262 | 97,700 |
2014/01/20 | 1,252 | 1,294 | 1,252 | 1,293 | 110,900 |
2014/01/17 | 1,210 | 1,258 | 1,202 | 1,248 | 96,900 |
2014/01/16 | 1,270 | 1,285 | 1,225 | 1,238 | 199,400 |
2014/01/15 | 1,351 | 1,364 | 1,245 | 1,258 | 305,100 |
2014/01/14 | 1,265 | 1,344 | 1,221 | 1,310 | 533,700 |
2014/01/10 | 1,163 | 1,323 | 1,162 | 1,275 | 547,300 |
2014/01/09 | 1,120 | 1,140 | 1,118 | 1,140 | 72,700 |
2014/01/08 | 1,102 | 1,119 | 1,099 | 1,119 | 55,100 |
2014/01/07 | 1,120 | 1,133 | 1,097 | 1,101 | 88,500 |
2014/01/06 | 1,081 | 1,118 | 1,081 | 1,112 | 120,100 |