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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,353 | 2,377 | 2,269 | 2,285 | 58,400 |
| 2022/12/29 | 2,335 | 2,361 | 2,293 | 2,358 | 43,000 |
| 2022/12/28 | 2,350 | 2,365 | 2,300 | 2,349 | 42,900 |
| 2022/12/27 | 2,400 | 2,411 | 2,314 | 2,320 | 63,200 |
| 2022/12/26 | 2,181 | 2,432 | 2,181 | 2,380 | 131,500 |
| 2022/12/23 | 2,200 | 2,230 | 2,171 | 2,195 | 44,300 |
| 2022/12/22 | 2,256 | 2,280 | 2,205 | 2,239 | 29,200 |
| 2022/12/21 | 2,242 | 2,255 | 2,189 | 2,250 | 70,500 |
| 2022/12/20 | 2,260 | 2,338 | 2,200 | 2,267 | 97,900 |
| 2022/12/19 | 2,280 | 2,281 | 2,220 | 2,243 | 33,600 |
| 2022/12/16 | 2,303 | 2,334 | 2,264 | 2,280 | 48,900 |
| 2022/12/15 | 2,334 | 2,360 | 2,266 | 2,350 | 100,000 |
| 2022/12/14 | 2,300 | 2,300 | 2,239 | 2,247 | 42,200 |
| 2022/12/13 | 2,285 | 2,335 | 2,282 | 2,300 | 65,600 |
| 2022/12/12 | 2,238 | 2,260 | 2,199 | 2,257 | 37,400 |
| 2022/12/09 | 2,187 | 2,246 | 2,187 | 2,238 | 16,800 |
| 2022/12/08 | 2,202 | 2,214 | 2,170 | 2,186 | 17,500 |
| 2022/12/07 | 2,161 | 2,222 | 2,160 | 2,205 | 27,900 |
| 2022/12/06 | 2,184 | 2,202 | 2,145 | 2,178 | 80,000 |
| 2022/12/05 | 2,275 | 2,284 | 2,165 | 2,189 | 91,900 |
| 2022/12/02 | 2,240 | 2,297 | 2,230 | 2,285 | 100,000 |
| 2022/12/01 | 2,300 | 2,335 | 2,180 | 2,214 | 171,800 |
| 2022/11/30 | 2,388 | 2,419 | 2,202 | 2,240 | 329,900 |
| 2022/11/29 | 2,353 | 2,480 | 2,340 | 2,428 | 489,800 |
| 2022/11/28 | 2,100 | 2,370 | 2,086 | 2,354 | 435,600 |
| 2022/11/25 | 1,940 | 2,039 | 1,926 | 2,032 | 111,900 |
| 2022/11/24 | 1,890 | 1,940 | 1,869 | 1,925 | 52,500 |
| 2022/11/22 | 1,849 | 1,877 | 1,840 | 1,875 | 33,200 |
| 2022/11/21 | 1,870 | 1,876 | 1,831 | 1,831 | 26,200 |
| 2022/11/18 | 1,875 | 1,890 | 1,859 | 1,870 | 14,300 |
| 2022/11/17 | 1,870 | 1,894 | 1,853 | 1,873 | 27,500 |
| 2022/11/16 | 1,850 | 1,877 | 1,813 | 1,870 | 24,800 |
| 2022/11/15 | 1,819 | 1,858 | 1,817 | 1,838 | 41,900 |
| 2022/11/14 | 1,800 | 1,820 | 1,718 | 1,800 | 75,200 |
| 2022/11/11 | 1,792 | 1,813 | 1,784 | 1,800 | 40,100 |
| 2022/11/10 | 1,753 | 1,779 | 1,746 | 1,778 | 9,300 |
| 2022/11/09 | 1,748 | 1,765 | 1,746 | 1,757 | 9,700 |
| 2022/11/08 | 1,747 | 1,770 | 1,743 | 1,748 | 9,800 |
| 2022/11/07 | 1,771 | 1,771 | 1,735 | 1,736 | 10,100 |
| 2022/11/04 | 1,767 | 1,767 | 1,731 | 1,752 | 8,500 |
| 2022/11/02 | 1,759 | 1,773 | 1,758 | 1,767 | 5,100 |
| 2022/11/01 | 1,756 | 1,775 | 1,745 | 1,775 | 21,400 |
| 2022/10/31 | 1,749 | 1,756 | 1,712 | 1,751 | 16,100 |
| 2022/10/28 | 1,731 | 1,731 | 1,681 | 1,721 | 21,000 |
| 2022/10/27 | 1,746 | 1,749 | 1,715 | 1,731 | 15,300 |
| 2022/10/26 | 1,698 | 1,770 | 1,698 | 1,764 | 22,600 |
| 2022/10/25 | 1,698 | 1,710 | 1,671 | 1,685 | 14,500 |
| 2022/10/24 | 1,700 | 1,730 | 1,681 | 1,696 | 7,600 |
| 2022/10/21 | 1,706 | 1,715 | 1,682 | 1,694 | 4,700 |
| 2022/10/20 | 1,710 | 1,727 | 1,678 | 1,706 | 18,800 |
| 2022/10/19 | 1,725 | 1,725 | 1,698 | 1,710 | 4,300 |
| 2022/10/18 | 1,703 | 1,705 | 1,680 | 1,700 | 8,700 |
| 2022/10/17 | 1,685 | 1,685 | 1,656 | 1,677 | 19,000 |
| 2022/10/14 | 1,701 | 1,719 | 1,695 | 1,696 | 5,600 |
| 2022/10/13 | 1,669 | 1,692 | 1,641 | 1,674 | 13,900 |
| 2022/10/12 | 1,721 | 1,731 | 1,664 | 1,671 | 18,200 |
| 2022/10/11 | 1,789 | 1,789 | 1,717 | 1,721 | 19,300 |
| 2022/10/07 | 1,777 | 1,801 | 1,777 | 1,794 | 6,100 |
| 2022/10/06 | 1,795 | 1,818 | 1,780 | 1,793 | 17,400 |
| 2022/10/05 | 1,811 | 1,839 | 1,789 | 1,814 | 23,000 |
| 2022/10/04 | 1,793 | 1,818 | 1,776 | 1,801 | 19,300 |
| 2022/10/03 | 1,752 | 1,760 | 1,698 | 1,753 | 7,200 |
| 2022/09/30 | 1,751 | 1,753 | 1,709 | 1,747 | 46,100 |
| 2022/09/29 | 1,804 | 1,804 | 1,728 | 1,765 | 37,500 |
| 2022/09/28 | 1,791 | 1,801 | 1,751 | 1,792 | 24,800 |
| 2022/09/27 | 1,820 | 1,838 | 1,792 | 1,804 | 29,100 |
| 2022/09/26 | 1,810 | 1,835 | 1,767 | 1,784 | 30,300 |
| 2022/09/22 | 1,850 | 1,850 | 1,820 | 1,841 | 31,700 |
| 2022/09/21 | 1,864 | 1,872 | 1,853 | 1,872 | 11,900 |
| 2022/09/20 | 1,879 | 1,886 | 1,862 | 1,874 | 8,100 |
| 2022/09/16 | 1,910 | 1,921 | 1,858 | 1,861 | 36,500 |
| 2022/09/15 | 1,927 | 1,927 | 1,896 | 1,910 | 20,600 |
| 2022/09/14 | 1,882 | 1,919 | 1,871 | 1,919 | 12,900 |
| 2022/09/13 | 1,920 | 1,938 | 1,915 | 1,915 | 14,000 |
| 2022/09/12 | 1,930 | 1,944 | 1,914 | 1,915 | 10,600 |
| 2022/09/09 | 1,883 | 1,918 | 1,883 | 1,916 | 12,000 |
| 2022/09/08 | 1,898 | 1,911 | 1,867 | 1,911 | 14,800 |
| 2022/09/07 | 1,880 | 1,880 | 1,840 | 1,880 | 23,200 |
| 2022/09/06 | 1,890 | 1,890 | 1,862 | 1,868 | 8,600 |
| 2022/09/05 | 1,867 | 1,894 | 1,867 | 1,871 | 9,500 |
| 2022/09/02 | 1,912 | 1,951 | 1,853 | 1,868 | 73,900 |
| 2022/09/01 | 1,861 | 1,947 | 1,859 | 1,936 | 79,600 |
| 2022/08/31 | 1,851 | 1,864 | 1,841 | 1,862 | 20,800 |
| 2022/08/30 | 1,870 | 1,884 | 1,855 | 1,855 | 11,600 |
| 2022/08/29 | 1,868 | 1,886 | 1,842 | 1,870 | 18,200 |
| 2022/08/26 | 1,930 | 1,938 | 1,906 | 1,908 | 16,200 |
| 2022/08/25 | 1,947 | 1,947 | 1,920 | 1,920 | 17,700 |
| 2022/08/24 | 1,953 | 1,974 | 1,935 | 1,947 | 33,100 |
| 2022/08/23 | 1,963 | 1,967 | 1,934 | 1,953 | 40,700 |
| 2022/08/22 | 1,978 | 1,981 | 1,951 | 1,956 | 18,900 |
| 2022/08/19 | 1,962 | 2,000 | 1,956 | 1,975 | 45,800 |
| 2022/08/18 | 1,980 | 1,980 | 1,947 | 1,959 | 35,000 |
| 2022/08/17 | 1,980 | 2,014 | 1,969 | 2,004 | 74,300 |
| 2022/08/16 | 1,949 | 2,000 | 1,948 | 1,952 | 88,400 |
| 2022/08/15 | 1,902 | 1,988 | 1,863 | 1,929 | 103,100 |
| 2022/08/12 | 1,869 | 1,905 | 1,869 | 1,904 | 52,100 |
| 2022/08/10 | 1,858 | 1,884 | 1,840 | 1,848 | 19,900 |
| 2022/08/09 | 1,906 | 1,906 | 1,861 | 1,872 | 45,000 |
| 2022/08/08 | 1,919 | 1,923 | 1,887 | 1,914 | 15,300 |
| 2022/08/05 | 1,906 | 1,927 | 1,903 | 1,919 | 11,900 |
| 2022/08/04 | 1,905 | 1,929 | 1,902 | 1,924 | 43,200 |
| 2022/08/03 | 1,908 | 1,908 | 1,876 | 1,888 | 33,100 |
| 2022/08/02 | 1,925 | 1,925 | 1,892 | 1,901 | 28,400 |
| 2022/08/01 | 1,895 | 1,938 | 1,886 | 1,929 | 34,700 |
| 2022/07/29 | 1,907 | 1,907 | 1,861 | 1,879 | 41,400 |
| 2022/07/28 | 1,945 | 1,952 | 1,895 | 1,907 | 55,700 |
| 2022/07/27 | 1,923 | 1,938 | 1,900 | 1,938 | 42,700 |
| 2022/07/26 | 1,925 | 1,944 | 1,911 | 1,930 | 43,100 |
| 2022/07/25 | 1,936 | 1,942 | 1,911 | 1,930 | 138,600 |
| 2022/07/22 | 1,913 | 1,944 | 1,903 | 1,936 | 72,000 |
| 2022/07/21 | 1,860 | 1,907 | 1,855 | 1,900 | 76,700 |
| 2022/07/20 | 1,817 | 1,847 | 1,815 | 1,846 | 55,100 |
| 2022/07/19 | 1,757 | 1,794 | 1,756 | 1,791 | 38,700 |
| 2022/07/15 | 1,740 | 1,762 | 1,730 | 1,755 | 32,500 |
| 2022/07/14 | 1,715 | 1,731 | 1,695 | 1,724 | 36,500 |
| 2022/07/13 | 1,704 | 1,729 | 1,703 | 1,717 | 48,500 |
| 2022/07/12 | 1,722 | 1,732 | 1,694 | 1,709 | 56,000 |
| 2022/07/11 | 1,740 | 1,769 | 1,734 | 1,739 | 57,400 |
| 2022/07/08 | 1,714 | 1,753 | 1,702 | 1,719 | 106,600 |
| 2022/07/07 | 1,671 | 1,700 | 1,664 | 1,695 | 81,700 |
| 2022/07/06 | 1,672 | 1,672 | 1,653 | 1,671 | 27,600 |
| 2022/07/05 | 1,684 | 1,703 | 1,669 | 1,678 | 40,400 |
| 2022/07/04 | 1,652 | 1,683 | 1,642 | 1,683 | 83,100 |
| 2022/07/01 | 1,685 | 1,700 | 1,637 | 1,645 | 66,100 |
| 2022/06/30 | 1,706 | 1,706 | 1,669 | 1,684 | 64,600 |
| 2022/06/29 | 1,725 | 1,736 | 1,700 | 1,705 | 29,600 |
| 2022/06/28 | 1,717 | 1,740 | 1,706 | 1,723 | 53,500 |
| 2022/06/27 | 1,711 | 1,743 | 1,708 | 1,714 | 40,200 |
| 2022/06/24 | 1,709 | 1,721 | 1,692 | 1,708 | 47,900 |
| 2022/06/23 | 1,737 | 1,738 | 1,686 | 1,700 | 73,300 |
| 2022/06/22 | 1,760 | 1,760 | 1,733 | 1,737 | 35,500 |
| 2022/06/21 | 1,752 | 1,773 | 1,738 | 1,760 | 85,500 |
| 2022/06/20 | 1,798 | 1,798 | 1,722 | 1,734 | 81,100 |
| 2022/06/17 | 1,777 | 1,805 | 1,743 | 1,798 | 57,600 |
| 2022/06/16 | 1,816 | 1,839 | 1,806 | 1,810 | 52,400 |
| 2022/06/15 | 1,810 | 1,834 | 1,790 | 1,810 | 104,500 |
| 2022/06/14 | 1,770 | 1,818 | 1,739 | 1,810 | 71,200 |
| 2022/06/13 | 1,820 | 1,820 | 1,772 | 1,784 | 88,600 |
| 2022/06/10 | 1,877 | 1,888 | 1,835 | 1,855 | 102,500 |
| 2022/06/09 | 1,870 | 1,935 | 1,862 | 1,917 | 108,800 |
| 2022/06/08 | 1,800 | 1,876 | 1,777 | 1,869 | 165,800 |
| 2022/06/07 | 1,763 | 1,807 | 1,745 | 1,791 | 117,900 |
| 2022/06/06 | 1,788 | 1,788 | 1,758 | 1,761 | 43,100 |
| 2022/06/03 | 1,790 | 1,810 | 1,778 | 1,782 | 53,700 |
| 2022/06/02 | 1,791 | 1,807 | 1,774 | 1,789 | 56,900 |
| 2022/06/01 | 1,765 | 1,804 | 1,751 | 1,791 | 165,900 |
| 2022/05/31 | 1,833 | 1,833 | 1,759 | 1,762 | 94,700 |
| 2022/05/30 | 1,806 | 1,866 | 1,806 | 1,834 | 85,500 |
| 2022/05/27 | 1,802 | 1,826 | 1,788 | 1,790 | 58,300 |
| 2022/05/26 | 1,820 | 1,840 | 1,796 | 1,800 | 75,900 |
| 2022/05/25 | 1,813 | 1,844 | 1,796 | 1,820 | 98,300 |
| 2022/05/24 | 1,891 | 1,917 | 1,818 | 1,822 | 174,700 |
| 2022/05/23 | 1,928 | 1,973 | 1,928 | 1,946 | 27,800 |
| 2022/05/20 | 1,881 | 1,938 | 1,879 | 1,928 | 33,900 |
| 2022/05/19 | 1,890 | 1,892 | 1,865 | 1,881 | 38,800 |
| 2022/05/18 | 1,971 | 1,983 | 1,916 | 1,925 | 94,300 |
| 2022/05/17 | 1,904 | 1,988 | 1,891 | 1,979 | 243,800 |
| 2022/05/16 | 2,003 | 2,045 | 2,003 | 2,025 | 160,100 |
| 2022/05/13 | 1,957 | 1,988 | 1,933 | 1,963 | 73,400 |
| 2022/05/12 | 2,020 | 2,020 | 1,947 | 1,957 | 56,700 |
| 2022/05/11 | 2,030 | 2,045 | 2,010 | 2,025 | 38,900 |
| 2022/05/10 | 2,002 | 2,047 | 1,984 | 2,040 | 58,400 |
| 2022/05/09 | 2,003 | 2,053 | 2,003 | 2,030 | 43,800 |
| 2022/05/06 | 1,980 | 2,040 | 1,976 | 2,024 | 31,300 |
| 2022/05/02 | 1,980 | 1,990 | 1,956 | 1,980 | 46,400 |
| 2022/04/28 | 1,960 | 2,018 | 1,960 | 2,007 | 25,600 |
| 2022/04/27 | 1,940 | 1,978 | 1,933 | 1,978 | 25,200 |
| 2022/04/26 | 2,000 | 2,000 | 1,960 | 1,982 | 26,300 |
| 2022/04/25 | 1,970 | 1,970 | 1,935 | 1,960 | 45,200 |
| 2022/04/22 | 2,020 | 2,026 | 1,964 | 1,998 | 70,900 |
| 2022/04/21 | 2,015 | 2,071 | 2,015 | 2,069 | 50,100 |
| 2022/04/20 | 2,026 | 2,039 | 2,010 | 2,010 | 32,400 |
| 2022/04/19 | 2,000 | 2,037 | 1,993 | 2,026 | 22,700 |
| 2022/04/18 | 1,998 | 2,008 | 1,956 | 1,974 | 32,400 |
| 2022/04/15 | 2,006 | 2,020 | 1,989 | 1,999 | 42,500 |
| 2022/04/14 | 2,019 | 2,028 | 1,986 | 2,025 | 31,500 |
| 2022/04/13 | 1,923 | 1,988 | 1,909 | 1,979 | 60,100 |
| 2022/04/12 | 1,962 | 1,973 | 1,950 | 1,954 | 44,100 |
| 2022/04/11 | 1,990 | 1,993 | 1,960 | 1,978 | 42,700 |
| 2022/04/08 | 2,015 | 2,017 | 1,981 | 2,002 | 39,900 |
| 2022/04/07 | 2,023 | 2,033 | 1,990 | 2,003 | 64,200 |
| 2022/04/06 | 2,069 | 2,069 | 2,031 | 2,059 | 56,200 |
| 2022/04/05 | 2,088 | 2,115 | 2,068 | 2,101 | 48,100 |
| 2022/04/04 | 2,079 | 2,107 | 2,061 | 2,098 | 39,900 |
| 2022/04/01 | 2,083 | 2,090 | 2,039 | 2,068 | 79,500 |
| 2022/03/31 | 2,080 | 2,103 | 2,070 | 2,079 | 27,800 |
| 2022/03/30 | 2,087 | 2,111 | 2,049 | 2,077 | 39,300 |
| 2022/03/29 | 2,085 | 2,116 | 2,069 | 2,085 | 49,100 |
| 2022/03/28 | 2,114 | 2,114 | 2,069 | 2,085 | 36,700 |
| 2022/03/25 | 2,138 | 2,141 | 2,096 | 2,114 | 45,100 |
| 2022/03/24 | 2,075 | 2,126 | 2,064 | 2,126 | 46,200 |
| 2022/03/23 | 2,089 | 2,121 | 2,073 | 2,101 | 74,000 |
| 2022/03/22 | 2,100 | 2,114 | 2,057 | 2,058 | 73,700 |
| 2022/03/18 | 1,982 | 2,063 | 1,982 | 2,063 | 61,900 |
| 2022/03/17 | 1,960 | 1,992 | 1,926 | 1,991 | 77,400 |
| 2022/03/16 | 1,905 | 1,936 | 1,898 | 1,920 | 37,900 |
| 2022/03/15 | 1,884 | 1,906 | 1,863 | 1,881 | 45,700 |
| 2022/03/14 | 1,902 | 1,929 | 1,882 | 1,882 | 82,400 |
| 2022/03/11 | 1,889 | 1,920 | 1,829 | 1,902 | 82,000 |
| 2022/03/10 | 1,871 | 1,923 | 1,867 | 1,923 | 53,400 |
| 2022/03/09 | 1,828 | 1,864 | 1,787 | 1,804 | 56,300 |
| 2022/03/08 | 1,783 | 1,850 | 1,765 | 1,828 | 153,000 |
| 2022/03/07 | 1,886 | 1,905 | 1,818 | 1,832 | 168,500 |
| 2022/03/04 | 1,977 | 1,977 | 1,894 | 1,926 | 100,000 |
| 2022/03/03 | 1,985 | 1,998 | 1,944 | 1,977 | 89,800 |
| 2022/03/02 | 1,998 | 2,012 | 1,937 | 1,971 | 105,100 |
| 2022/03/01 | 2,007 | 2,047 | 2,005 | 2,039 | 66,600 |
| 2022/02/28 | 1,968 | 2,014 | 1,912 | 2,006 | 108,600 |
| 2022/02/25 | 1,953 | 1,989 | 1,904 | 1,968 | 139,100 |
| 2022/02/24 | 1,938 | 1,938 | 1,878 | 1,892 | 158,500 |
| 2022/02/22 | 1,965 | 1,990 | 1,951 | 1,964 | 107,100 |
| 2022/02/21 | 2,058 | 2,069 | 1,951 | 2,023 | 175,200 |
| 2022/02/18 | 2,178 | 2,185 | 2,065 | 2,134 | 162,800 |
| 2022/02/17 | 2,320 | 2,320 | 2,175 | 2,201 | 168,100 |
| 2022/02/16 | 2,404 | 2,420 | 2,328 | 2,341 | 76,000 |
| 2022/02/15 | 2,459 | 2,544 | 2,345 | 2,354 | 156,800 |
| 2022/02/14 | 2,450 | 2,519 | 2,375 | 2,468 | 154,700 |
| 2022/02/10 | 2,561 | 2,610 | 2,502 | 2,542 | 142,100 |
| 2022/02/09 | 2,489 | 2,548 | 2,443 | 2,523 | 85,600 |
| 2022/02/08 | 2,417 | 2,466 | 2,417 | 2,439 | 72,300 |
| 2022/02/07 | 2,500 | 2,500 | 2,356 | 2,416 | 110,500 |
| 2022/02/04 | 2,462 | 2,468 | 2,408 | 2,437 | 44,600 |
| 2022/02/03 | 2,548 | 2,548 | 2,441 | 2,460 | 48,600 |
| 2022/02/02 | 2,510 | 2,553 | 2,494 | 2,534 | 68,000 |
| 2022/02/01 | 2,622 | 2,622 | 2,468 | 2,490 | 68,300 |
| 2022/01/31 | 2,556 | 2,599 | 2,516 | 2,562 | 78,800 |
| 2022/01/28 | 2,532 | 2,551 | 2,475 | 2,530 | 96,000 |
| 2022/01/27 | 2,619 | 2,664 | 2,481 | 2,482 | 111,700 |
| 2022/01/26 | 2,632 | 2,650 | 2,563 | 2,602 | 52,000 |
| 2022/01/25 | 2,735 | 2,754 | 2,611 | 2,622 | 89,700 |
| 2022/01/24 | 2,650 | 2,726 | 2,586 | 2,701 | 96,400 |
| 2022/01/21 | 2,752 | 2,752 | 2,648 | 2,685 | 47,600 |
| 2022/01/20 | 2,790 | 2,797 | 2,719 | 2,761 | 64,000 |
| 2022/01/19 | 2,885 | 2,899 | 2,780 | 2,790 | 94,000 |
| 2022/01/18 | 2,929 | 2,994 | 2,884 | 2,935 | 62,000 |
| 2022/01/17 | 2,954 | 3,030 | 2,940 | 2,959 | 32,000 |
| 2022/01/14 | 3,035 | 3,035 | 2,936 | 2,952 | 68,400 |
| 2022/01/13 | 3,130 | 3,130 | 3,025 | 3,065 | 51,800 |
| 2022/01/12 | 3,100 | 3,200 | 3,100 | 3,130 | 101,800 |
| 2022/01/11 | 3,080 | 3,125 | 3,050 | 3,080 | 84,400 |
| 2022/01/07 | 3,180 | 3,255 | 3,120 | 3,150 | 123,700 |
| 2022/01/06 | 3,195 | 3,305 | 3,155 | 3,250 | 177,100 |
| 2022/01/05 | 3,315 | 3,435 | 3,255 | 3,305 | 171,400 |
| 2022/01/04 | 3,230 | 3,365 | 3,230 | 3,315 | 162,500 |