6245 (株)ヒラノテクシード の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 246 | 246 | 246 | 246 | 2,993 | 222.22 |
| 1983-12-27 | 246 | 246 | 242 | 242 | 20,953 | 218.61 |
| 1983-12-26 | 242 | 242 | 242 | 242 | 1,995 | 218.61 |
| 1983-12-24 | 245 | 246 | 241 | 241 | 11,973 | 217.71 |
| 1983-12-23 | 244 | 246 | 244 | 245 | 4,989 | 221.32 |
| 1983-12-22 | 241 | 241 | 241 | 241 | 3,991 | 217.71 |
| 1983-12-21 | 242 | 242 | 241 | 241 | 5,986 | 217.71 |
| 1983-12-20 | 239 | 239 | 239 | 239 | 1,995 | 215.90 |
| 1983-12-19 | 246 | 246 | 246 | 246 | 3,991 | 222.22 |
| 1983-12-17 | 251 | 251 | 251 | 251 | 5,986 | 226.74 |
| 1983-12-16 | 250 | 251 | 250 | 251 | 2,993 | 226.74 |
| 1983-12-15 | 251 | 251 | 251 | 251 | 1,995 | 226.74 |
| 1983-12-14 | 251 | 256 | 251 | 251 | 9,977 | 226.74 |
| 1983-12-13 | 248 | 251 | 248 | 251 | 2,993 | 226.74 |
| 1983-12-12 | 246 | 246 | 246 | 246 | 1,995 | 222.22 |
| 1983-12-08 | 241 | 241 | 241 | 241 | 9,977 | 217.71 |
| 1983-12-07 | 246 | 246 | 241 | 241 | 4,989 | 217.71 |
| 1983-12-06 | 246 | 250 | 246 | 246 | 6,984 | 222.22 |
| 1983-12-05 | 241 | 241 | 241 | 241 | 4,989 | 217.71 |
| 1983-12-03 | 238 | 238 | 238 | 238 | 998 | 215 |
| 1983-12-02 | 238 | 238 | 238 | 238 | 1,995 | 215 |
| 1983-12-01 | 233 | 238 | 233 | 233 | 11,973 | 210.48 |
| 1983-11-30 | 238 | 238 | 238 | 238 | 2,993 | 215 |
| 1983-11-29 | 238 | 238 | 238 | 238 | 2,993 | 215 |
| 1983-11-28 | 241 | 241 | 238 | 238 | 6,984 | 215 |
| 1983-11-26 | 238 | 238 | 238 | 238 | 998 | 215 |
| 1983-11-25 | 238 | 238 | 238 | 238 | 1,995 | 215 |
| 1983-11-24 | 241 | 241 | 241 | 241 | 4,989 | 217.71 |
| 1983-11-22 | 241 | 242 | 238 | 238 | 11,973 | 215 |
| 1983-11-21 | 241 | 241 | 241 | 241 | 1,995 | 217.71 |
| 1983-11-17 | 238 | 241 | 238 | 241 | 3,991 | 217.71 |
| 1983-11-16 | 242 | 242 | 236 | 238 | 3,991 | 215 |
| 1983-11-11 | 233 | 234 | 233 | 234 | 6,984 | 211.38 |
| 1983-11-08 | 243 | 243 | 243 | 243 | 998 | 219.51 |
| 1983-11-05 | 243 | 243 | 243 | 243 | 998 | 219.51 |
| 1983-11-02 | 235 | 235 | 233 | 233 | 6,984 | 210.48 |
| 1983-10-31 | 233 | 233 | 233 | 233 | 998 | 210.48 |
| 1983-10-28 | 232 | 232 | 231 | 231 | 11,973 | 208.67 |
| 1983-10-27 | 234 | 234 | 234 | 234 | 8,980 | 211.38 |
| 1983-10-26 | 234 | 234 | 234 | 234 | 3,991 | 211.38 |
| 1983-10-24 | 233 | 233 | 232 | 232 | 9,977 | 209.58 |
| 1983-10-22 | 232 | 232 | 232 | 232 | 998 | 209.58 |
| 1983-10-20 | 237 | 237 | 231 | 231 | 3,991 | 208.67 |
| 1983-10-19 | 231 | 231 | 226 | 231 | 5,986 | 208.67 |
| 1983-10-18 | 231 | 231 | 231 | 231 | 998 | 208.67 |
| 1983-10-17 | 236 | 236 | 222 | 222 | 3,991 | 200.54 |
| 1983-10-15 | 233 | 233 | 233 | 233 | 2,993 | 210.48 |
| 1983-10-14 | 241 | 241 | 239 | 239 | 5,986 | 215.90 |
| 1983-10-11 | 239 | 239 | 239 | 239 | 2,993 | 215.90 |
| 1983-10-07 | 251 | 251 | 251 | 251 | 4,989 | 226.74 |
| 1983-10-06 | 251 | 251 | 251 | 251 | 2,993 | 226.74 |
| 1983-10-05 | 251 | 251 | 251 | 251 | 27,937 | 226.74 |
| 1983-10-04 | 251 | 251 | 251 | 251 | 1,995 | 226.74 |
| 1983-10-03 | 253 | 253 | 251 | 251 | 1,995 | 226.74 |
| 1983-09-30 | 251 | 251 | 251 | 251 | 2,993 | 226.74 |
| 1983-09-28 | 251 | 251 | 251 | 251 | 1,995 | 226.74 |
| 1983-09-27 | 241 | 251 | 241 | 251 | 9,977 | 226.74 |
| 1983-09-26 | 251 | 251 | 251 | 251 | 6,984 | 226.74 |
| 1983-09-24 | 252 | 252 | 251 | 251 | 9,977 | 226.74 |
| 1983-09-22 | 246 | 251 | 241 | 251 | 33,923 | 226.74 |
| 1983-09-21 | 236 | 251 | 236 | 251 | 13,968 | 226.74 |
| 1983-09-20 | 231 | 236 | 231 | 236 | 4,989 | 213.19 |
| 1983-09-19 | 244 | 244 | 229 | 229 | 11,973 | 206.87 |
| 1983-09-17 | 246 | 246 | 246 | 246 | 3,991 | 222.22 |
| 1983-09-16 | 248 | 248 | 248 | 248 | 1,995 | 224.03 |
| 1983-09-14 | 249 | 249 | 248 | 248 | 4,989 | 224.03 |
| 1983-09-13 | 248 | 251 | 248 | 251 | 3,991 | 226.74 |
| 1983-09-09 | 248 | 248 | 248 | 248 | 998 | 224.03 |
| 1983-09-08 | 244 | 244 | 244 | 244 | 7,982 | 220.42 |
| 1983-09-07 | 249 | 249 | 249 | 249 | 1,995 | 224.93 |
| 1983-09-06 | 249 | 249 | 248 | 248 | 2,993 | 224.03 |
| 1983-09-05 | 248 | 248 | 248 | 248 | 2,993 | 224.03 |
| 1983-09-03 | 248 | 248 | 248 | 248 | 1,995 | 224.03 |
| 1983-09-01 | 247 | 247 | 244 | 244 | 4,989 | 220.42 |
| 1983-08-31 | 242 | 242 | 242 | 242 | 998 | 218.61 |
| 1983-08-29 | 250 | 250 | 241 | 243 | 14,966 | 219.51 |
| 1983-08-26 | 251 | 251 | 251 | 251 | 1,995 | 226.74 |
| 1983-08-25 | 257 | 257 | 251 | 251 | 4,989 | 226.74 |
| 1983-08-24 | 258 | 258 | 254 | 258 | 8,980 | 233.06 |
| 1983-08-23 | 258 | 258 | 257 | 258 | 4,989 | 233.06 |
| 1983-08-22 | 261 | 261 | 257 | 257 | 3,991 | 232.16 |
| 1983-08-20 | 261 | 261 | 261 | 261 | 998 | 235.77 |
| 1983-08-19 | 257 | 257 | 257 | 257 | 1,995 | 232.16 |
| 1983-08-18 | 256 | 256 | 251 | 251 | 1,995 | 226.74 |
| 1983-08-16 | 244 | 260 | 244 | 260 | 13,968 | 234.87 |
| 1983-08-15 | 261 | 261 | 260 | 260 | 9,977 | 234.87 |
| 1983-08-12 | 267 | 267 | 260 | 261 | 6,984 | 235.77 |
| 1983-08-10 | 251 | 251 | 246 | 246 | 2,993 | 222.22 |
| 1983-08-09 | 262 | 262 | 251 | 251 | 8,980 | 226.74 |
| 1983-08-08 | 261 | 261 | 261 | 261 | 1,995 | 235.77 |
| 1983-08-06 | 261 | 261 | 261 | 261 | 1,995 | 235.77 |
| 1983-08-05 | 261 | 261 | 261 | 261 | 8,980 | 235.77 |
| 1983-08-04 | 263 | 263 | 262 | 262 | 4,989 | 236.68 |
| 1983-08-03 | 267 | 267 | 263 | 263 | 3,991 | 237.58 |
| 1983-08-02 | 265 | 267 | 265 | 267 | 1,995 | 241.19 |
| 1983-08-01 | 277 | 277 | 261 | 261 | 10,975 | 235.77 |
| 1983-07-30 | 268 | 271 | 268 | 271 | 1,995 | 244.81 |
| 1983-07-29 | 269 | 269 | 267 | 268 | 9,977 | 242.10 |
| 1983-07-28 | 271 | 271 | 266 | 267 | 3,991 | 241.19 |
| 1983-07-27 | 273 | 273 | 266 | 268 | 8,980 | 242.10 |
| 1983-07-26 | 276 | 281 | 276 | 276 | 8,980 | 249.32 |
| 1983-07-25 | 276 | 281 | 276 | 281 | 7,982 | 253.84 |
| 1983-07-23 | 271 | 276 | 269 | 276 | 3,991 | 249.32 |
| 1983-07-22 | 284 | 286 | 276 | 276 | 40,907 | 249.32 |
| 1983-07-21 | 291 | 299 | 284 | 284 | 32,925 | 256.55 |
| 1983-07-20 | 289 | 289 | 284 | 284 | 18,957 | 256.55 |
| 1983-07-19 | 291 | 291 | 286 | 286 | 14,966 | 258.36 |
| 1983-07-18 | 292 | 295 | 284 | 284 | 20,953 | 256.55 |
| 1983-07-15 | 293 | 295 | 281 | 284 | 48,889 | 256.55 |
| 1983-07-14 | 298 | 298 | 287 | 293 | 18,957 | 264.68 |
| 1983-07-13 | 287 | 287 | 279 | 284 | 39,910 | 256.55 |
| 1983-07-12 | 296 | 299 | 277 | 288 | 67,846 | 260.16 |
| 1983-07-11 | 313 | 316 | 288 | 301 | 64,853 | 271.91 |
| 1983-07-09 | 327 | 327 | 310 | 316 | 119,729 | 285.46 |
| 1983-07-08 | 290 | 326 | 287 | 321 | 393,110 | 289.97 |
| 1983-07-07 | 248 | 291 | 248 | 291 | 162,632 | 262.87 |
| 1983-07-06 | 246 | 246 | 245 | 245 | 12,971 | 221.32 |
| 1983-07-05 | 240 | 246 | 240 | 246 | 16,962 | 222.22 |
| 1983-07-04 | 236 | 236 | 236 | 236 | 5,986 | 213.19 |
| 1983-07-02 | 231 | 231 | 231 | 231 | 2,993 | 208.67 |
| 1983-07-01 | 231 | 231 | 231 | 231 | 2,993 | 208.67 |
| 1983-06-30 | 227 | 227 | 227 | 227 | 998 | 205.06 |
| 1983-06-29 | 227 | 227 | 226 | 226 | 2,993 | 204.16 |
| 1983-06-28 | 231 | 231 | 226 | 226 | 1,995 | 204.16 |
| 1983-06-27 | 229 | 231 | 229 | 231 | 1,995 | 208.67 |
| 1983-06-24 | 236 | 236 | 222 | 222 | 11,973 | 200.54 |
| 1983-06-23 | 236 | 236 | 236 | 236 | 3,991 | 213.19 |
| 1983-06-22 | 236 | 236 | 236 | 236 | 14,966 | 213.19 |
| 1983-06-21 | 251 | 251 | 236 | 242 | 23,946 | 218.61 |
| 1983-06-20 | 221 | 231 | 221 | 231 | 24,944 | 208.67 |
| 1983-06-17 | 210 | 218 | 210 | 218 | 5,986 | 196.93 |
| 1983-06-16 | 202 | 210 | 202 | 210 | 6,984 | 189.70 |
| 1983-06-15 | 202 | 202 | 202 | 202 | 2,993 | 182.48 |
| 1983-06-14 | 205 | 205 | 205 | 205 | 998 | 185.19 |
| 1983-06-13 | 200 | 206 | 200 | 203 | 6,984 | 183.38 |
| 1983-06-11 | 206 | 206 | 200 | 200 | 2,993 | 180.67 |
| 1983-06-08 | 221 | 221 | 216 | 218 | 2,993 | 196.93 |
| 1983-06-07 | 221 | 221 | 221 | 221 | 5,986 | 199.64 |
| 1983-06-06 | 222 | 224 | 222 | 224 | 5,986 | 202.35 |
| 1983-06-04 | 226 | 226 | 226 | 226 | 5,986 | 204.16 |
| 1983-06-03 | 224 | 226 | 224 | 224 | 15,964 | 202.35 |
| 1983-06-02 | 227 | 227 | 227 | 227 | 4,989 | 205.06 |
| 1983-05-31 | 195 | 195 | 195 | 195 | 6,984 | 176.15 |
| 1983-05-30 | 201 | 201 | 195 | 195 | 8,980 | 176.15 |
| 1983-05-28 | 199 | 199 | 199 | 199 | 6,984 | 179.77 |
| 1983-05-27 | 200 | 200 | 200 | 200 | 5,986 | 180.67 |
| 1983-05-26 | 200 | 200 | 200 | 200 | 2,993 | 180.67 |
| 1983-05-24 | 196 | 196 | 196 | 196 | 4,989 | 177.06 |
| 1983-05-23 | 195 | 195 | 195 | 195 | 1,995 | 176.15 |
| 1983-05-20 | 208 | 208 | 208 | 208 | 4,989 | 187.90 |
| 1983-05-19 | 210 | 210 | 210 | 210 | 998 | 189.70 |
| 1983-05-18 | 200 | 200 | 200 | 200 | 4,989 | 180.67 |
| 1983-05-17 | 215 | 215 | 215 | 215 | 2,993 | 194.22 |
| 1983-05-16 | 215 | 215 | 215 | 215 | 2,993 | 194.22 |
| 1983-05-13 | 215 | 215 | 215 | 215 | 998 | 194.22 |
| 1983-05-12 | 224 | 224 | 224 | 224 | 2,993 | 202.35 |
| 1983-05-11 | 224 | 224 | 224 | 224 | 998 | 202.35 |
| 1983-05-10 | 224 | 224 | 224 | 224 | 1,995 | 202.35 |
| 1983-05-09 | 221 | 226 | 221 | 226 | 4,989 | 204.16 |
| 1983-05-07 | 215 | 221 | 215 | 221 | 2,993 | 199.64 |
| 1983-05-06 | 214 | 215 | 214 | 215 | 13,968 | 194.22 |
| 1983-05-04 | 210 | 215 | 208 | 215 | 11,973 | 194.22 |
| 1983-05-02 | 210 | 210 | 205 | 206 | 4,989 | 186.09 |
| 1983-04-27 | 205 | 205 | 205 | 205 | 8,980 | 185.19 |
| 1983-04-26 | 210 | 212 | 205 | 205 | 10,975 | 185.19 |
| 1983-04-25 | 210 | 210 | 210 | 210 | 4,989 | 189.70 |
| 1983-04-23 | 210 | 210 | 210 | 210 | 998 | 189.70 |
| 1983-04-22 | 210 | 210 | 204 | 210 | 10,975 | 189.70 |
| 1983-04-21 | 206 | 210 | 206 | 210 | 3,991 | 189.70 |
| 1983-04-20 | 196 | 196 | 196 | 196 | 3,991 | 177.06 |
| 1983-04-19 | 196 | 196 | 196 | 196 | 2,993 | 177.06 |
| 1983-04-18 | 195 | 195 | 195 | 195 | 2,993 | 176.15 |
| 1983-04-15 | 195 | 195 | 195 | 195 | 2,993 | 176.15 |
| 1983-04-14 | 195 | 195 | 195 | 195 | 998 | 176.15 |
| 1983-04-13 | 195 | 195 | 195 | 195 | 998 | 176.15 |
| 1983-04-01 | 213 | 213 | 190 | 190 | 12,971 | 171.64 |
| 1983-03-31 | 204 | 204 | 204 | 204 | 1,995 | 184.28 |
| 1983-03-25 | 190 | 190 | 190 | 190 | 998 | 171.64 |
| 1983-03-23 | 187 | 187 | 187 | 187 | 998 | 168.93 |
| 1983-03-22 | 187 | 187 | 187 | 187 | 4,989 | 168.93 |
| 1983-03-18 | 186 | 186 | 186 | 186 | 1,995 | 168.02 |
| 1983-03-17 | 185 | 185 | 185 | 185 | 998 | 167.12 |
| 1983-03-16 | 194 | 194 | 194 | 194 | 2,993 | 175.25 |
| 1983-03-15 | 194 | 194 | 194 | 194 | 998 | 175.25 |
| 1983-03-14 | 194 | 194 | 194 | 194 | 1,995 | 175.25 |
| 1983-03-12 | 194 | 194 | 194 | 194 | 1,995 | 175.25 |
| 1983-03-10 | 194 | 194 | 194 | 194 | 2,993 | 175.25 |
| 1983-03-08 | 184 | 185 | 184 | 185 | 3,991 | 167.12 |
| 1983-03-05 | 184 | 184 | 183 | 183 | 1,995 | 165.31 |
| 1983-03-03 | 184 | 184 | 184 | 184 | 998 | 166.22 |
| 1983-03-01 | 184 | 184 | 184 | 184 | 998 | 166.22 |
| 1983-02-28 | 185 | 185 | 185 | 185 | 998 | 167.12 |
| 1983-02-22 | 190 | 190 | 190 | 190 | 998 | 171.64 |
| 1983-02-18 | 190 | 190 | 190 | 190 | 998 | 171.64 |
| 1983-02-17 | 200 | 200 | 195 | 195 | 3,991 | 176.15 |
| 1983-02-16 | 199 | 199 | 199 | 199 | 998 | 179.77 |
| 1983-02-12 | 195 | 195 | 195 | 195 | 1,995 | 176.15 |
| 1983-02-10 | 195 | 195 | 195 | 195 | 998 | 176.15 |
| 1983-02-08 | 193 | 193 | 193 | 193 | 1,995 | 174.35 |
| 1983-02-04 | 183 | 183 | 183 | 183 | 1,995 | 165.31 |
| 1983-02-03 | 182 | 182 | 181 | 181 | 1,995 | 163.51 |
| 1983-02-02 | 181 | 181 | 181 | 181 | 1,995 | 163.51 |
| 1983-01-31 | 180 | 183 | 180 | 183 | 7,982 | 165.31 |
| 1983-01-29 | 181 | 181 | 181 | 181 | 998 | 163.51 |
| 1983-01-27 | 181 | 181 | 181 | 181 | 998 | 163.51 |
| 1983-01-26 | 180 | 180 | 180 | 180 | 4,989 | 162.60 |
| 1983-01-24 | 190 | 190 | 190 | 190 | 3,991 | 171.64 |
| 1983-01-22 | 190 | 190 | 190 | 190 | 1,995 | 171.64 |
| 1983-01-21 | 190 | 190 | 190 | 190 | 998 | 171.64 |
| 1983-01-19 | 189 | 189 | 189 | 189 | 3,991 | 170.73 |
| 1983-01-18 | 190 | 190 | 189 | 189 | 3,991 | 170.73 |
| 1983-01-17 | 190 | 190 | 190 | 190 | 1,995 | 171.64 |
| 1983-01-14 | 189 | 189 | 189 | 189 | 5,986 | 170.73 |
| 1983-01-13 | 190 | 190 | 189 | 189 | 3,991 | 170.73 |
| 1983-01-11 | 189 | 189 | 189 | 189 | 998 | 170.73 |
| 1983-01-06 | 189 | 189 | 189 | 189 | 1,995 | 170.73 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
