1. HOME >
  2. 株価時系列 >
  3. 6245 >
  4. 1984年

6245 (株)ヒラノテクシード の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2840140138840124,944362.24
1984-12-2740040539640144,898362.24
1984-12-2638640138140033,923361.34
1984-12-2538439338438615,964348.69
1984-12-2438639338238416,962346.88
1984-12-223863883863887,982350.50
1984-12-2137639437137131,928335.14
1984-12-2037137636937631,928339.66
1984-12-1936237636237670,840339.66
1984-12-183623663613619,977326.11
1984-12-1737337636637615,964339.66
1984-12-153813813813815,986344.17
1984-12-143903903813814,989344.17
1984-12-1339139938338327,937345.98
1984-12-1236438536438510,975347.79
1984-12-113813863813816,984344.17
1984-12-1036738136338111,973344.17
1984-12-0737137136137121,950335.14
1984-12-0637138136937419,955337.85
1984-12-0537137337137118,957335.14
1984-12-0439540136836821,950332.43
1984-12-0337240136840111,973362.24
1984-12-0139139138038113,968344.17
1984-11-3042142137939127,937353.21
1984-11-29471481411431231,476389.34
1984-11-28416481402481559,732434.51
1984-11-2736140136140161,860362.24
1984-11-263523523513515,986317.07
1984-11-243543543513514,989317.07
1984-11-223513543513539,977318.88
1984-11-213513513513514,989317.07
1984-11-203513513463479,977313.46
1984-11-193613613463467,982312.56
1984-11-173613643613615,986326.11
1984-11-1635236135236120,953326.11
1984-11-153513513513511,995317.07
1984-11-133333333313312,993299.01
1984-11-09331331331331998299.01
1984-11-083503503413411,995308.04
1984-11-0735135134535110,975317.07
1984-11-0635135135135119,955317.07
1984-11-0534435534435119,955317.07
1984-11-0232632632132119,955289.97
1984-11-013263263263262,993294.49
1984-10-313263263263261,995294.49
1984-10-30321321321321998289.97
1984-10-293263313263268,980294.49
1984-10-27336336336336998303.52
1984-10-263363383363362,993303.52
1984-10-25333333333333998300.81
1984-10-24333333333333998300.81
1984-10-203513513463465,986312.56
1984-10-1934235134235111,973317.07
1984-10-183363413363412,993308.04
1984-10-173313313313312,993299.01
1984-10-163323323213213,991289.97
1984-10-153313323313321,995299.91
1984-10-11331331331331998299.01
1984-10-093313313313312,993299.01
1984-10-083213213213212,993289.97
1984-10-06319319319319998288.17
1984-10-053263263263265,986294.49
1984-10-04326326326326998294.49
1984-10-013243243113117,982280.94
1984-09-283213213213212,993289.97
1984-09-27326326326326998294.49
1984-09-263263263263261,995294.49
1984-09-253263263263261,995294.49
1984-09-203313373313372,993304.43
1984-09-193563563513517,982317.07
1984-09-1835635635135116,962317.07
1984-09-173413413413411,995308.04
1984-09-143363363323321,995299.91
1984-09-1333633633233215,964299.91
1984-09-11334334334334998301.72
1984-09-10332332332332998299.91
1984-09-063413413323327,982299.91
1984-09-053323323313325,986299.91
1984-09-01341341341341998308.04
1984-08-313413413393416,984308.04
1984-08-303503503503501,995316.17
1984-08-2934134134134111,973308.04
1984-08-273383383383389,977305.33
1984-08-253413413263262,993294.49
1984-08-2431331331231216,962281.84
1984-08-223163163123124,989281.84
1984-08-21317317317317998286.36
1984-08-203263263113112,993280.94
1984-08-173263263263264,989294.49
1984-08-163283313263266,984294.49
1984-08-143513513513511,995317.07
1984-08-133503503463462,993312.56
1984-08-10317317317317998286.36
1984-08-093263273263274,989295.39
1984-08-063513513513512,993317.07
1984-08-033183203183201,995289.07
1984-08-0130430630130126,939271.91
1984-07-313133133113112,993280.94
1984-07-303243243163163,991285.46
1984-07-283133133133134,989282.75
1984-07-273263263113117,982280.94
1984-07-243313313213212,993289.97
1984-07-23331331331331998299.01
1984-07-21339339339339998306.23
1984-07-20341341341341998308.04
1984-07-193463463413415,986308.04
1984-07-183513513513514,989317.07
1984-07-163463463463461,995312.56
1984-07-133513513513512,993317.07
1984-07-123513513513519,977317.07
1984-07-1135135135135115,964317.07
1984-07-1035836135635622,948321.59
1984-07-0737437436136111,973326.11
1984-07-063663763663767,982339.66
1984-07-0535636135135952,880324.30
1984-07-0435135134935146,894317.07
1984-07-033513513513511,995317.07
1984-07-023513513513516,984317.07
1984-06-2834635134635111,973317.07
1984-06-263463463413419,977308.04
1984-06-253513513463461,995312.56
1984-06-233573613573611,995326.11
1984-06-223603603573573,991322.49
1984-06-20357357357357998322.49
1984-06-1935235234635110,975317.07
1984-06-183563563513513,991317.07
1984-06-163513513513512,993317.07
1984-06-1536737135137130,930335.14
1984-06-1438639138339139,910353.21
1984-06-1338038737138638,912348.69
1984-06-12369396366385112,745347.79
1984-06-1134837334837313,968336.95
1984-06-083583583563564,989321.59
1984-06-073563613483487,982314.36
1984-06-06346355346347144,672313.46
1984-06-0534935134134639,910312.56
1984-06-04351351351351998317.07
1984-06-0134135133635121,950317.07
1984-05-31342342342342998308.94
1984-05-293493493493491,995315.27
1984-05-28342342342342998308.94
1984-05-263513593513595,986324.30
1984-05-2534134133633912,971306.23
1984-05-2433235133235114,966317.07
1984-05-2332132131632113,968289.97
1984-05-223213213163162,993285.46
1984-05-2132232432232210,975290.88
1984-05-19335335335335998302.62
1984-05-183263313263318,980299.01
1984-05-173493493363365,986303.52
1984-05-163493493493495,986315.27
1984-05-153493503493498,980315.27
1984-05-1435136134935117,959317.07
1984-05-1134935134935112,971317.07
1984-05-1033635133635015,964316.17
1984-05-093563563513517,982317.07
1984-05-083613613593599,977324.30
1984-05-073703703613613,991326.11
1984-05-043613613613611,995326.11
1984-05-023563563563564,989321.59
1984-05-013713713703701,995334.24
1984-04-28366366366366998330.62
1984-04-273763763713716,984335.14
1984-04-2637637635335319,955318.88
1984-04-2540640638138123,946344.17
1984-04-24411411403406129,706366.76
1984-04-23373415373406115,738366.76
1984-04-2135838135537919,955342.37
1984-04-2034135933635922,948324.30
1984-04-1936436434134111,973308.04
1984-04-1838138137637624,944339.66
1984-04-1738438438138113,968344.17
1984-04-1638139138038643,901348.69
1984-04-1337638137638120,953344.17
1984-04-1239139137637643,901339.66
1984-04-1138239138139131,928353.21
1984-04-1038639038138238,912345.08
1984-04-0938139138139115,964353.21
1984-04-0740240339340138,912362.24
1984-04-0641142041141162,858371.27
1984-04-05411425401416187,575375.79
1984-04-0438040037640032,925361.34
1984-04-0340140139339644,898357.72
1984-04-02419431412421221,498380.31
1984-03-31366404362404121,724364.95
1984-03-30381381366376126,713339.66
1984-03-2933635133135139,910317.07
1984-03-2833733732633625,941303.52
1984-03-2733634133233621,950303.52
1984-03-2633834132933638,912303.52
1984-03-2435435733633616,962303.52
1984-03-2337737734134188,799308.04
1984-03-22351393341381317,282344.17
1984-03-2134134131732247,892290.88
1984-03-19331351321350162,632316.17
1984-03-1729632629632651,883294.49
1984-03-1627828827828111,973253.84
1984-03-152742742722724,989245.71
1984-03-142662712662713,991244.81
1984-03-132712712632713,991244.81
1984-03-122562712562715,986244.81
1984-03-092562562562567,982231.26
1984-03-08256256256256998231.26
1984-03-072712712562566,984231.26
1984-03-062712712702717,982244.81
1984-03-052712712712711,995244.81
1984-03-032712712712713,991244.81
1984-03-0227327327327311,973246.61
1984-03-012732732732731,995246.61
1984-02-292732732732734,989246.61
1984-02-282712722712726,984245.71
1984-02-27264264264264998238.48
1984-02-252562612562614,989235.77
1984-02-24256256256256998231.26
1984-02-232642642642642,993238.48
1984-02-222662662482486,984224.03
1984-02-212622642612642,993238.48
1984-02-202662662612611,995235.77
1984-02-182702702702706,984243.90
1984-02-1727027026627012,971243.90
1984-02-162712712702704,989243.90
1984-02-15271271271271998244.81
1984-02-142702702702705,986243.90
1984-02-13279279279279998252.03
1984-02-102782782762768,980249.32
1984-02-092812812812814,989253.84
1984-02-0828028128028114,966253.84
1984-02-0728628628628615,964258.36
1984-02-0628428628428610,975258.36
1984-02-042822862812818,980253.84
1984-02-0327928127828113,968253.84
1984-02-022712812712812,993253.84
1984-02-0128328326927615,964249.32
1984-01-312852852832838,980255.65
1984-01-3028928928628612,971258.36
1984-01-282852862842866,984258.36
1984-01-2728128327828312,971255.65
1984-01-262712802712807,982252.94
1984-01-252662662652658,980239.39
1984-01-242592642592641,995238.48
1984-01-2326226225625610,975231.26
1984-01-21266266266266998240.29
1984-01-202662662562568,980231.26
1984-01-192662662662661,995240.29
1984-01-172662672662671,995241.19
1984-01-132672672622624,989236.68
1984-01-112682682682682,993242.10
1984-01-102682692662686,984242.10
1984-01-0926527026127010,975243.90
1984-01-072662662662664,989240.29
1984-01-0625426625126116,962235.77
1984-01-052512512512515,986226.74
1984-01-04250250250250998225.84

分割・併合履歴 ： [1988-01-27]1株→1.107株