6245 (株)ヒラノテクシード の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,869 | 1,905 | 1,869 | 1,904 | 52,100 | 1,904 |
| 2022-08-10 | 1,858 | 1,884 | 1,840 | 1,848 | 19,900 | 1,848 |
| 2022-08-09 | 1,906 | 1,906 | 1,861 | 1,872 | 45,000 | 1,872 |
| 2022-08-08 | 1,919 | 1,923 | 1,887 | 1,914 | 15,300 | 1,914 |
| 2022-08-05 | 1,906 | 1,927 | 1,903 | 1,919 | 11,900 | 1,919 |
| 2022-08-04 | 1,905 | 1,929 | 1,902 | 1,924 | 43,200 | 1,924 |
| 2022-08-03 | 1,908 | 1,908 | 1,876 | 1,888 | 33,100 | 1,888 |
| 2022-08-02 | 1,925 | 1,925 | 1,892 | 1,901 | 28,400 | 1,901 |
| 2022-08-01 | 1,895 | 1,938 | 1,886 | 1,929 | 34,700 | 1,929 |
| 2022-07-29 | 1,907 | 1,907 | 1,861 | 1,879 | 41,400 | 1,879 |
| 2022-07-28 | 1,945 | 1,952 | 1,895 | 1,907 | 55,700 | 1,907 |
| 2022-07-27 | 1,923 | 1,938 | 1,900 | 1,938 | 42,700 | 1,938 |
| 2022-07-26 | 1,925 | 1,944 | 1,911 | 1,930 | 43,100 | 1,930 |
| 2022-07-25 | 1,936 | 1,942 | 1,911 | 1,930 | 138,600 | 1,930 |
| 2022-07-22 | 1,913 | 1,944 | 1,903 | 1,936 | 72,000 | 1,936 |
| 2022-07-21 | 1,860 | 1,907 | 1,855 | 1,900 | 76,700 | 1,900 |
| 2022-07-20 | 1,817 | 1,847 | 1,815 | 1,846 | 55,100 | 1,846 |
| 2022-07-19 | 1,757 | 1,794 | 1,756 | 1,791 | 38,700 | 1,791 |
| 2022-07-15 | 1,740 | 1,762 | 1,730 | 1,755 | 32,500 | 1,755 |
| 2022-07-14 | 1,715 | 1,731 | 1,695 | 1,724 | 36,500 | 1,724 |
| 2022-07-13 | 1,704 | 1,729 | 1,703 | 1,717 | 48,500 | 1,717 |
| 2022-07-12 | 1,722 | 1,732 | 1,694 | 1,709 | 56,000 | 1,709 |
| 2022-07-11 | 1,740 | 1,769 | 1,734 | 1,739 | 57,400 | 1,739 |
| 2022-07-08 | 1,714 | 1,753 | 1,702 | 1,719 | 106,600 | 1,719 |
| 2022-07-07 | 1,671 | 1,700 | 1,664 | 1,695 | 81,700 | 1,695 |
| 2022-07-06 | 1,672 | 1,672 | 1,653 | 1,671 | 27,600 | 1,671 |
| 2022-07-05 | 1,684 | 1,703 | 1,669 | 1,678 | 40,400 | 1,678 |
| 2022-07-04 | 1,652 | 1,683 | 1,642 | 1,683 | 83,100 | 1,683 |
| 2022-07-01 | 1,685 | 1,700 | 1,637 | 1,645 | 66,100 | 1,645 |
| 2022-06-30 | 1,706 | 1,706 | 1,669 | 1,684 | 64,600 | 1,684 |
| 2022-06-29 | 1,725 | 1,736 | 1,700 | 1,705 | 29,600 | 1,705 |
| 2022-06-28 | 1,717 | 1,740 | 1,706 | 1,723 | 53,500 | 1,723 |
| 2022-06-27 | 1,711 | 1,743 | 1,708 | 1,714 | 40,200 | 1,714 |
| 2022-06-24 | 1,709 | 1,721 | 1,692 | 1,708 | 47,900 | 1,708 |
| 2022-06-23 | 1,737 | 1,738 | 1,686 | 1,700 | 73,300 | 1,700 |
| 2022-06-22 | 1,760 | 1,760 | 1,733 | 1,737 | 35,500 | 1,737 |
| 2022-06-21 | 1,752 | 1,773 | 1,738 | 1,760 | 85,500 | 1,760 |
| 2022-06-20 | 1,798 | 1,798 | 1,722 | 1,734 | 81,100 | 1,734 |
| 2022-06-17 | 1,777 | 1,805 | 1,743 | 1,798 | 57,600 | 1,798 |
| 2022-06-16 | 1,816 | 1,839 | 1,806 | 1,810 | 52,400 | 1,810 |
| 2022-06-15 | 1,810 | 1,834 | 1,790 | 1,810 | 104,500 | 1,810 |
| 2022-06-14 | 1,770 | 1,818 | 1,739 | 1,810 | 71,200 | 1,810 |
| 2022-06-13 | 1,820 | 1,820 | 1,772 | 1,784 | 88,600 | 1,784 |
| 2022-06-10 | 1,877 | 1,888 | 1,835 | 1,855 | 102,500 | 1,855 |
| 2022-06-09 | 1,870 | 1,935 | 1,862 | 1,917 | 108,800 | 1,917 |
| 2022-06-08 | 1,800 | 1,876 | 1,777 | 1,869 | 165,800 | 1,869 |
| 2022-06-07 | 1,763 | 1,807 | 1,745 | 1,791 | 117,900 | 1,791 |
| 2022-06-06 | 1,788 | 1,788 | 1,758 | 1,761 | 43,100 | 1,761 |
| 2022-06-03 | 1,790 | 1,810 | 1,778 | 1,782 | 53,700 | 1,782 |
| 2022-06-02 | 1,791 | 1,807 | 1,774 | 1,789 | 56,900 | 1,789 |
| 2022-06-01 | 1,765 | 1,804 | 1,751 | 1,791 | 165,900 | 1,791 |
| 2022-05-31 | 1,833 | 1,833 | 1,759 | 1,762 | 94,700 | 1,762 |
| 2022-05-30 | 1,806 | 1,866 | 1,806 | 1,834 | 85,500 | 1,834 |
| 2022-05-27 | 1,802 | 1,826 | 1,788 | 1,790 | 58,300 | 1,790 |
| 2022-05-26 | 1,820 | 1,840 | 1,796 | 1,800 | 75,900 | 1,800 |
| 2022-05-25 | 1,813 | 1,844 | 1,796 | 1,820 | 98,300 | 1,820 |
| 2022-05-24 | 1,928 | 1,917 | 1,818 | 1,822 | 174,700 | 1,822 |
| 2022-05-23 | 1,928 | 1,973 | 1,928 | 1,946 | 27,800 | 1,946 |
| 2022-05-20 | 1,881 | 1,938 | 1,879 | 1,928 | 33,900 | 1,928 |
| 2022-05-19 | 1,890 | 1,892 | 1,865 | 1,881 | 38,800 | 1,881 |
| 2022-05-18 | 1,971 | 1,983 | 1,916 | 1,925 | 94,300 | 1,925 |
| 2022-05-17 | 1,904 | 1,988 | 1,891 | 1,979 | 243,800 | 1,979 |
| 2022-05-16 | 2,003 | 2,045 | 2,003 | 2,025 | 160,100 | 2,025 |
| 2022-05-13 | 1,957 | 1,988 | 1,933 | 1,963 | 73,400 | 1,963 |
| 2022-05-12 | 2,020 | 2,020 | 1,947 | 1,957 | 56,700 | 1,957 |
| 2022-05-11 | 2,030 | 2,045 | 2,010 | 2,025 | 38,900 | 2,025 |
| 2022-05-10 | 2,002 | 2,047 | 1,984 | 2,040 | 58,400 | 2,040 |
| 2022-05-09 | 2,003 | 2,053 | 2,003 | 2,030 | 43,800 | 2,030 |
| 2022-05-06 | 1,980 | 2,040 | 1,976 | 2,024 | 31,300 | 2,024 |
| 2022-05-02 | 1,980 | 1,990 | 1,956 | 1,980 | 46,400 | 1,980 |
| 2022-04-28 | 1,960 | 2,018 | 1,960 | 2,007 | 25,600 | 2,007 |
| 2022-04-27 | 1,940 | 1,978 | 1,933 | 1,978 | 25,200 | 1,978 |
| 2022-04-26 | 2,000 | 2,000 | 1,960 | 1,982 | 26,300 | 1,982 |
| 2022-04-25 | 1,970 | 1,970 | 1,935 | 1,960 | 45,200 | 1,960 |
| 2022-04-22 | 2,020 | 2,026 | 1,964 | 1,998 | 70,900 | 1,998 |
| 2022-04-21 | 2,015 | 2,071 | 2,015 | 2,069 | 50,100 | 2,069 |
| 2022-04-20 | 2,026 | 2,039 | 2,010 | 2,010 | 32,400 | 2,010 |
| 2022-04-19 | 2,000 | 2,037 | 1,993 | 2,026 | 22,700 | 2,026 |
| 2022-04-18 | 1,998 | 2,008 | 1,956 | 1,974 | 32,400 | 1,974 |
| 2022-04-15 | 2,006 | 2,020 | 1,989 | 1,999 | 42,500 | 1,999 |
| 2022-04-14 | 2,019 | 2,028 | 1,986 | 2,025 | 31,500 | 2,025 |
| 2022-04-13 | 1,923 | 1,988 | 1,909 | 1,979 | 60,100 | 1,979 |
| 2022-04-12 | 1,962 | 1,973 | 1,950 | 1,954 | 44,100 | 1,954 |
| 2022-04-11 | 1,990 | 1,993 | 1,960 | 1,978 | 42,700 | 1,978 |
| 2022-04-08 | 2,015 | 2,017 | 1,981 | 2,002 | 39,900 | 2,002 |
| 2022-04-07 | 2,023 | 2,033 | 1,990 | 2,003 | 64,200 | 2,003 |
| 2022-04-06 | 2,069 | 2,069 | 2,031 | 2,059 | 56,200 | 2,059 |
| 2022-04-05 | 2,088 | 2,115 | 2,068 | 2,101 | 48,100 | 2,101 |
| 2022-04-04 | 2,079 | 2,107 | 2,061 | 2,098 | 39,900 | 2,098 |
| 2022-04-01 | 2,083 | 2,090 | 2,039 | 2,068 | 79,500 | 2,068 |
| 2022-03-31 | 2,080 | 2,103 | 2,070 | 2,079 | 27,800 | 2,079 |
| 2022-03-30 | 2,087 | 2,111 | 2,049 | 2,077 | 39,300 | 2,077 |
| 2022-03-29 | 2,085 | 2,116 | 2,069 | 2,085 | 49,100 | 2,085 |
| 2022-03-28 | 2,114 | 2,114 | 2,069 | 2,085 | 36,700 | 2,085 |
| 2022-03-25 | 2,138 | 2,141 | 2,096 | 2,114 | 45,100 | 2,114 |
| 2022-03-24 | 2,075 | 2,126 | 2,064 | 2,126 | 46,200 | 2,126 |
| 2022-03-23 | 2,089 | 2,121 | 2,073 | 2,101 | 74,000 | 2,101 |
| 2022-03-22 | 2,100 | 2,114 | 2,057 | 2,058 | 73,700 | 2,058 |
| 2022-03-18 | 1,982 | 2,063 | 1,982 | 2,063 | 61,900 | 2,063 |
| 2022-03-17 | 1,960 | 1,992 | 1,926 | 1,991 | 77,400 | 1,991 |
| 2022-03-16 | 1,905 | 1,936 | 1,898 | 1,920 | 37,900 | 1,920 |
| 2022-03-15 | 1,884 | 1,906 | 1,863 | 1,881 | 45,700 | 1,881 |
| 2022-03-14 | 1,902 | 1,929 | 1,882 | 1,882 | 82,400 | 1,882 |
| 2022-03-11 | 1,889 | 1,920 | 1,829 | 1,902 | 82,000 | 1,902 |
| 2022-03-10 | 1,871 | 1,923 | 1,867 | 1,923 | 53,400 | 1,923 |
| 2022-03-09 | 1,828 | 1,864 | 1,787 | 1,804 | 56,300 | 1,804 |
| 2022-03-08 | 1,783 | 1,850 | 1,765 | 1,828 | 153,000 | 1,828 |
| 2022-03-07 | 1,886 | 1,905 | 1,818 | 1,832 | 168,500 | 1,832 |
| 2022-03-04 | 1,977 | 1,977 | 1,894 | 1,926 | 100,000 | 1,926 |
| 2022-03-03 | 1,985 | 1,998 | 1,944 | 1,977 | 89,800 | 1,977 |
| 2022-03-02 | 1,998 | 2,012 | 1,937 | 1,971 | 105,100 | 1,971 |
| 2022-03-01 | 2,007 | 2,047 | 2,005 | 2,039 | 66,600 | 2,039 |
| 2022-02-28 | 1,968 | 2,014 | 1,912 | 2,006 | 108,600 | 2,006 |
| 2022-02-25 | 1,953 | 1,989 | 1,904 | 1,968 | 139,100 | 1,968 |
| 2022-02-24 | 1,938 | 1,938 | 1,878 | 1,892 | 158,500 | 1,892 |
| 2022-02-22 | 1,965 | 1,990 | 1,951 | 1,964 | 107,100 | 1,964 |
| 2022-02-21 | 2,058 | 2,069 | 1,951 | 2,023 | 175,200 | 2,023 |
| 2022-02-18 | 2,178 | 2,185 | 2,065 | 2,134 | 162,800 | 2,134 |
| 2022-02-17 | 2,320 | 2,320 | 2,175 | 2,201 | 168,100 | 2,201 |
| 2022-02-16 | 2,404 | 2,420 | 2,328 | 2,341 | 76,000 | 2,341 |
| 2022-02-15 | 2,459 | 2,544 | 2,345 | 2,354 | 156,800 | 2,354 |
| 2022-02-14 | 2,450 | 2,519 | 2,375 | 2,468 | 154,700 | 2,468 |
| 2022-02-10 | 2,561 | 2,610 | 2,502 | 2,542 | 142,100 | 2,542 |
| 2022-02-09 | 2,489 | 2,548 | 2,443 | 2,523 | 85,600 | 2,523 |
| 2022-02-08 | 2,417 | 2,466 | 2,417 | 2,439 | 72,300 | 2,439 |
| 2022-02-07 | 2,500 | 2,500 | 2,356 | 2,416 | 110,500 | 2,416 |
| 2022-02-04 | 2,462 | 2,468 | 2,408 | 2,437 | 44,600 | 2,437 |
| 2022-02-03 | 2,548 | 2,548 | 2,441 | 2,460 | 48,600 | 2,460 |
| 2022-02-02 | 2,510 | 2,553 | 2,494 | 2,534 | 68,000 | 2,534 |
| 2022-02-01 | 2,622 | 2,622 | 2,468 | 2,490 | 68,300 | 2,490 |
| 2022-01-31 | 2,556 | 2,599 | 2,516 | 2,562 | 78,800 | 2,562 |
| 2022-01-28 | 2,532 | 2,551 | 2,475 | 2,530 | 96,000 | 2,530 |
| 2022-01-27 | 2,619 | 2,664 | 2,481 | 2,482 | 111,700 | 2,482 |
| 2022-01-26 | 2,632 | 2,650 | 2,563 | 2,602 | 52,000 | 2,602 |
| 2022-01-25 | 2,735 | 2,754 | 2,611 | 2,622 | 89,700 | 2,622 |
| 2022-01-24 | 2,650 | 2,726 | 2,586 | 2,701 | 96,400 | 2,701 |
| 2022-01-21 | 2,752 | 2,752 | 2,648 | 2,685 | 47,600 | 2,685 |
| 2022-01-20 | 2,790 | 2,797 | 2,719 | 2,761 | 64,000 | 2,761 |
| 2022-01-19 | 2,885 | 2,899 | 2,780 | 2,790 | 94,000 | 2,790 |
| 2022-01-18 | 2,929 | 2,994 | 2,884 | 2,935 | 62,000 | 2,935 |
| 2022-01-17 | 2,954 | 3,030 | 2,940 | 2,959 | 32,000 | 2,959 |
| 2022-01-14 | 3,035 | 3,035 | 2,936 | 2,952 | 68,400 | 2,952 |
| 2022-01-13 | 3,130 | 3,130 | 3,025 | 3,065 | 51,800 | 3,065 |
| 2022-01-12 | 3,100 | 3,200 | 3,100 | 3,130 | 101,800 | 3,130 |
| 2022-01-11 | 3,080 | 3,125 | 3,050 | 3,080 | 84,400 | 3,080 |
| 2022-01-07 | 3,180 | 3,255 | 3,120 | 3,150 | 123,700 | 3,150 |
| 2022-01-06 | 3,195 | 3,305 | 3,155 | 3,250 | 177,100 | 3,250 |
| 2022-01-05 | 3,315 | 3,435 | 3,255 | 3,305 | 171,400 | 3,305 |
| 2022-01-04 | 3,230 | 3,365 | 3,230 | 3,315 | 162,500 | 3,315 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
