1. HOME >
  2. 株価時系列 >
  3. 6245 >
  4. 1985年

6245 (株)ヒラノテクシード の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-284854964854969,977448.06
1985-12-274864864854854,989438.12
1985-12-264844914844913,991443.54
1985-12-254814814794796,984432.70
1985-12-244914914814811,995434.51
1985-12-2346848646748611,973439.02
1985-12-214864864814818,980434.51
1985-12-204994994994999,977450.77
1985-12-1949250748348313,968436.31
1985-12-1850150649449411,973446.25
1985-12-1750150750150646,894457.09
1985-12-1649451149450739,910458
1985-12-1350150149249268,844444.44
1985-12-1250651150151147,892461.61
1985-12-1154554552252263,855471.55
1985-12-1054654653854140,907488.71
1985-12-0955155653854137,914488.71
1985-12-0759059056156148,889506.78
1985-12-06558596554591378,144533.88
1985-12-05541571526554415,060500.45
1985-12-04474561474561728,351506.78
1985-12-0346848646848175,828434.51
1985-12-0246647046647012,971424.57
1985-11-3047947946247142,903425.47
1985-11-29476495467469123,720423.67
1985-11-2843446943446766,849421.86
1985-11-2743643642143378,822391.15
1985-11-2643245142842848,889386.63
1985-11-2545145143343329,932391.15
1985-11-2245745744144254,876399.28
1985-11-21471471449462126,713417.34
1985-11-20510510461461116,736416.44
1985-11-19501516491511465,945461.61
1985-11-18461499461479422,044432.70
1985-11-16451479446453200,546409.21
1985-11-1541145141144691,792402.89
1985-11-1441141141041111,973371.27
1985-11-134164164114118,980371.27
1985-11-1241141641141610,975375.79
1985-11-1139140639140210,975363.14
1985-11-084114114094115,986371.27
1985-11-074114114024024,989363.14
1985-11-0540241140241115,964371.27
1985-11-024014024014023,991363.14
1985-11-014004014004017,982362.24
1985-10-3142642842242212,971381.21
1985-10-3039643039642875,828386.63
1985-10-2943143142142123,946380.31
1985-10-2840243140143042,903388.44
1985-10-2640040239640041,905361.34
1985-10-2539141139141134,921371.27
1985-10-2437839137838710,975349.59
1985-10-2337138137138117,959344.17
1985-10-213733763703717,982335.14
1985-10-193653763653768,980339.66
1985-10-183653733643647,982328.82
1985-10-163643643643641,995328.82
1985-10-1533434133433817,959305.33
1985-10-143413413413416,984308.04
1985-10-113413413413411,995308.04
1985-10-093363363343341,995301.72
1985-10-0834634633133110,975299.01
1985-10-07341341341341998308.04
1985-10-05341341341341998308.04
1985-10-043413413413412,993308.04
1985-10-033413413413416,984308.04
1985-10-023413413413415,986308.04
1985-10-013413413413412,993308.04
1985-09-30341341341341998308.04
1985-09-28341341341341998308.04
1985-09-273413413413411,995308.04
1985-09-203583583553551,995320.69
1985-09-193653733653735,986336.95
1985-09-183483513483513,991317.07
1985-09-173413413413414,989308.04
1985-09-133413413313314,989299.01
1985-09-103263263263261,995294.49
1985-09-073263263253251,995293.59
1985-09-053313313263265,986294.49
1985-09-04326326326326998294.49
1985-09-023263273213215,986289.97
1985-08-283313313243245,986292.68
1985-08-23333333333333998300.81
1985-08-22341341341341998308.04
1985-08-21341341341341998308.04
1985-08-203213413213413,991308.04
1985-08-193213213213214,989289.97
1985-08-17341341341341998308.04
1985-08-163213243213233,991291.78
1985-08-1532632632132123,946289.97
1985-08-143313313273273,991295.39
1985-08-133313313313313,991299.01
1985-08-093313313313311,995299.01
1985-08-083273403273401,995307.14
1985-08-073313413313418,980308.04
1985-08-063313313313314,989299.01
1985-08-013213213213211,995289.97
1985-07-303213213213211,995289.97
1985-07-293383383363362,993303.52
1985-07-273433433413418,980308.04
1985-07-26343343343343998309.85
1985-07-253433433433433,991309.85
1985-07-2434434434334318,957309.85
1985-07-233463463443441,995310.75
1985-07-22346346346346998312.56
1985-07-183443443443442,993310.75
1985-07-173443443443443,991310.75
1985-07-163563563443443,991310.75
1985-07-153523523453452,993311.65
1985-07-1234635134334312,971309.85
1985-07-113573583433435,986309.85
1985-07-103663663663661,995330.62
1985-07-093763763763769,977339.66
1985-07-083763763763762,993339.66
1985-07-063793843763765,986339.66
1985-07-043723793723795,986342.37
1985-07-033713713713711,995335.14
1985-07-01376376376376998339.66
1985-06-293943943813815,986344.17
1985-06-283583703583705,986334.24
1985-06-27363363363363998327.91
1985-06-263563563463466,984312.56
1985-06-253563563513569,977321.59
1985-06-223563563563566,984321.59
1985-06-2135835835635620,953321.59
1985-06-2035936035936024,944325.20
1985-06-1935535935435912,971324.30
1985-06-183473523473524,989317.98
1985-06-1734134434134422,948310.75
1985-06-153423443413423,991308.94
1985-06-133413413413414,989308.04
1985-06-12341341341341998308.04
1985-06-113383443383385,986305.33
1985-06-1034134133733711,973304.43
1985-06-073423423413412,993308.04
1985-06-063413413413414,989308.04
1985-06-0534334334134111,973308.04
1985-06-043413413363417,982308.04
1985-06-033393393393391,995306.23
1985-06-013613613613611,995326.11
1985-05-31362362362362998327.01
1985-05-303763763713717,982335.14
1985-05-293713713713716,984335.14
1985-05-28376376376376998339.66
1985-05-273793793763762,993339.66
1985-05-25376376376376998339.66
1985-05-243763763763762,993339.66
1985-05-233763763763765,986339.66
1985-05-223873893873893,991351.40
1985-05-203993993873876,984349.59
1985-05-183753753753751,995338.75
1985-05-1737137337137343,901336.95
1985-05-163713713713717,982335.14
1985-05-153763763763765,986339.66
1985-05-1438238637637611,973339.66
1985-05-133813823813822,993345.08
1985-05-103893893763763,991339.66
1985-05-0937737736937610,975339.66
1985-05-083743743743742,993337.85
1985-05-073723793723796,984342.37
1985-05-043723723713723,991336.04
1985-05-013653653653651,995329.72
1985-04-273793793793792,993342.37
1985-04-2635135235135216,962317.98
1985-04-2536636636136110,975326.11
1985-04-243663663663667,982330.62
1985-04-233663663663664,989330.62
1985-04-2237037136136311,973327.91
1985-04-203663663663661,995330.62
1985-04-193773773633638,980327.91
1985-04-183813813773776,984340.56
1985-04-173813813813815,986344.17
1985-04-163873873813812,993344.17
1985-04-153963963873876,984349.59
1985-04-12393393393393998355.01
1985-04-11393393393393998355.01
1985-04-103913913913911,995353.21
1985-04-06390390390390998352.30
1985-04-044074214074219,977380.31
1985-04-0338838838138110,975344.17
1985-04-023883883883883,991350.50
1985-04-013913913863866,984348.69
1985-03-303913913863865,986348.69
1985-03-293813813813815,986344.17
1985-03-2839139139139110,975353.21
1985-03-2738839138638626,939348.69
1985-03-2639740339639618,957357.72
1985-03-253963993963992,993360.43
1985-03-233993993963967,982357.72
1985-03-2240140139839917,959360.43
1985-03-2040840840640611,973366.76
1985-03-1941141140641115,964371.27
1985-03-1841141441141111,973371.27
1985-03-164064114064113,991371.27
1985-03-154104114094113,991371.27
1985-03-144064314064317,982389.34
1985-03-1341141440640614,966366.76
1985-03-124014014014013,991362.24
1985-03-1142142141842117,959380.31
1985-03-0842142641641622,948375.79
1985-03-074214234214235,986382.11
1985-03-0642842841942614,966384.82
1985-03-0543643642842812,971386.63
1985-03-0442444942444912,971405.60
1985-03-024194194184185,986377.60
1985-03-0143143141642333,923382.11
1985-02-2843744142742733,923385.73
1985-02-2747247245245334,921409.21
1985-02-26473486469469187,575423.67
1985-02-25443484443469128,709423.67
1985-02-2342344142343952,880396.57
1985-02-2242544142243151,883389.34
1985-02-2141142141142031,928379.40
1985-02-2042242241141114,966371.27
1985-02-1940741540641519,955374.89
1985-02-1843143542942926,939387.53
1985-02-1639740339140123,946362.24
1985-02-1541241239739726,939358.63
1985-02-144254254124126,984372.18
1985-02-1344144141942516,962383.92
1985-02-1243944143843928,934396.57
1985-02-084044194024195,986378.50
1985-02-073974013974019,977362.24
1985-02-063974003963969,977357.72
1985-02-054114114024029,977363.14
1985-02-0441941941141115,964371.27
1985-02-024144144114114,989371.27
1985-02-0143043041141416,962373.98
1985-01-3144644642643523,946392.95
1985-01-3045645644644730,930403.79
1985-01-2946647144444670,840402.89
1985-01-2845646344846382,812418.25
1985-01-2646246244445619,955411.92
1985-01-25470470446455195,557411.02
1985-01-24481482457457579,687412.83
1985-01-23415464415456430,026411.92
1985-01-2239141439140289,797363.14
1985-01-2139640139139142,903353.21
1985-01-1938139638139614,966357.72
1985-01-1837638137638113,968344.17
1985-01-1736937536636610,975330.62
1985-01-1638138136136118,957326.11
1985-01-1438138838138112,971344.17
1985-01-1136338436338156,871344.17
1985-01-103813813643667,982330.62
1985-01-093813823813813,991344.17
1985-01-083763763763764,989339.66
1985-01-073913913743746,984337.85
1985-01-054014013913915,986353.21
1985-01-044014024014017,982362.24

分割・併合履歴 ： [1988-01-27]1株→1.107株