1. HOME >
  2. 株価時系列 >
  3. 6245 >
  4. 1986年

6245 (株)ヒラノテクシード の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-263323323323321,995299.91
1986-12-243363363323321,995299.91
1986-12-233363363363363,991303.52
1986-12-223363363363368,980303.52
1986-12-18339339339339998306.23
1986-12-15343343343343998309.85
1986-12-1033633733633716,962304.43
1986-12-09346346346346998312.56
1986-12-083513513513511,995317.07
1986-12-053513513463461,995312.56
1986-12-043463513463512,993317.07
1986-12-033433523433523,991317.98
1986-12-023463463433431,995309.85
1986-12-013423423363366,984303.52
1986-11-2933733733633613,968303.52
1986-11-283373373373374,989304.43
1986-11-2734234233133640,907303.52
1986-11-263413423413427,982308.94
1986-11-253513513513512,993317.07
1986-11-22351351351351998317.07
1986-11-203513513413416,984308.04
1986-11-193513513513516,984317.07
1986-11-18351351351351998317.07
1986-11-1737237235235211,973317.98
1986-11-14371371371371998335.14
1986-11-1338638738138122,948344.17
1986-11-123863963863966,984357.72
1986-11-113613663613664,989330.62
1986-11-10351351351351998317.07
1986-11-0734134134134132,925308.04
1986-11-063413413413411,995308.04
1986-11-053323323313313,991299.01
1986-11-0433933933133126,939299.01
1986-11-013313313313311,995299.01
1986-10-31331331331331998299.01
1986-10-3033133133133110,975299.01
1986-10-2933133133133123,946299.01
1986-10-2833133133133115,964299.01
1986-10-25331331331331998299.01
1986-10-2433133133133111,973299.01
1986-10-233313313313313,991299.01
1986-10-223313313313314,989299.01
1986-10-20331331331331998299.01
1986-10-163313313313311,995299.01
1986-10-153313313313311,995299.01
1986-10-14331331331331998299.01
1986-10-073313313313311,995299.01
1986-10-043313313313315,986299.01
1986-10-033413413313313,991299.01
1986-10-023413413413411,995308.04
1986-10-013313313313314,989299.01
1986-09-303413413343345,986301.72
1986-09-293413413413411,995308.04
1986-09-27343343343343998309.85
1986-09-263463463463463,991312.56
1986-09-22360360360360998325.20
1986-09-1833634133133142,903299.01
1986-09-173513513313319,977299.01
1986-09-16361361361361998326.11
1986-09-1237137136136114,966326.11
1986-09-103773773763768,980339.66
1986-09-093813813813819,977344.17
1986-09-084014014014011,995362.24
1986-09-053763763763764,989339.66
1986-09-033863863863861,995348.69
1986-09-0237537637137610,975339.66
1986-09-013743743743741,995337.85
1986-08-293663673663668,980330.62
1986-08-2836636636636620,953330.62
1986-08-273663663663669,977330.62
1986-08-2636636736636621,950330.62
1986-08-253723723663662,993330.62
1986-08-233783783743746,984337.85
1986-08-223663763663765,986339.66
1986-08-213663663663663,991330.62
1986-08-203883913813817,982344.17
1986-08-193913913913914,989353.21
1986-08-1541541541541510,975374.89
1986-08-14416416416416998375.79
1986-08-124164164164161,995375.79
1986-08-084214214164165,986375.79
1986-08-074214214164165,986375.79
1986-08-064214214214214,989380.31
1986-08-054214214214217,982380.31
1986-08-044164164164161,995375.79
1986-08-024364364364364,989393.86
1986-07-314514514514515,986407.41
1986-07-304514514514513,991407.41
1986-07-2946146145145114,966407.41
1986-07-28461461461461998416.44
1986-07-26451451451451998407.41
1986-07-25441441441441998398.37
1986-07-2447147144144129,932398.37
1986-07-234564564514511,995407.41
1986-07-224514514514511,995407.41
1986-07-214564564494517,982407.41
1986-07-194564564564561,995411.92
1986-07-184814814514516,984407.41
1986-07-174874874874873,991439.93
1986-07-164864874864873,991439.93
1986-07-154964964864866,984439.02
1986-07-144964974914968,980448.06
1986-07-1150150149649611,973448.06
1986-07-104964994964996,984450.77
1986-07-0949650149649610,975448.06
1986-07-084964964964967,982448.06
1986-07-074964964964964,989448.06
1986-07-054964964964961,995448.06
1986-07-044914924914922,993444.44
1986-07-034964964914915,986443.54
1986-07-0249650149649626,939448.06
1986-07-0150150149649619,955448.06
1986-06-304915014915019,977452.58
1986-06-285065065015014,989452.58
1986-06-275115115035066,984457.09
1986-06-2650651149651129,932461.61
1986-06-2550150650150613,968457.09
1986-06-2451351350150111,973452.58
1986-06-235115135115132,993463.42
1986-06-2151651651151210,975462.51
1986-06-205035205035202,993469.74
1986-06-1951251251251210,975462.51
1986-06-1853153953153118,957479.68
1986-06-1751653951653118,957479.68
1986-06-1650652050551616,962466.13
1986-06-134905014905014,989452.58
1986-06-124794854794856,984438.12
1986-06-114714764714766,984429.99
1986-06-104764764714711,995425.47
1986-06-094564634564639,977418.25
1986-06-074564564564562,993411.92
1986-06-064564614564564,989411.92
1986-06-0546147145647115,964425.47
1986-06-0445246145246112,971416.44
1986-06-0346147645145112,971407.41
1986-06-0247647947547610,975429.99
1986-05-3146647946347929,932432.70
1986-05-304664664514517,982407.41
1986-05-294614664564667,982420.96
1986-05-284614614614612,993416.44
1986-05-27461461461461998416.44
1986-05-26473473473473998427.28
1986-05-234764764764765,986429.99
1986-05-2245246145246110,975416.44
1986-05-214524524524524,989408.31
1986-05-204764764754759,977429.09
1986-05-1948248247647610,975429.99
1986-05-174794794784783,991431.80
1986-05-164804804764769,977429.99
1986-05-154714714614714,989425.47
1986-05-1445645645245620,953411.92
1986-05-1345645645545512,971411.02
1986-05-1245445645445617,959411.92
1986-05-094514544514545,986410.12
1986-05-0846146145145116,962407.41
1986-05-0746147045647020,953424.57
1986-05-0647247246646621,950420.96
1986-05-024804804714711,995425.47
1986-05-014814814814816,984434.51
1986-04-304814824814819,977434.51
1986-04-284794834794816,984434.51
1986-04-264644644644641,995419.15
1986-04-2546247146146216,962417.34
1986-04-244714714624629,977417.34
1986-04-234714714714711,995425.47
1986-04-224624814624812,993434.51
1986-04-214764764714717,982425.47
1986-04-19472472472472998426.38
1986-04-1848148147247719,955430.89
1986-04-1748248248148114,966434.51
1986-04-164824824824823,991435.41
1986-04-154814914814826,984435.41
1986-04-144854854814814,989434.51
1986-04-10501501501501998452.58
1986-04-095015015015011,995452.58
1986-04-084814814814814,989434.51
1986-04-074824824814815,986434.51
1986-04-04501501501501998452.58
1986-04-034854854854852,993438.12
1986-04-0248848848148111,973434.51
1986-04-014834864814817,982434.51
1986-03-314914914834833,991436.31
1986-03-295015014914911,995443.54
1986-03-285015074985073,991458
1986-03-265195195115163,991466.13
1986-03-25511511511511998461.61
1986-03-245145144995116,984461.61
1986-03-225205205145143,991464.32
1986-03-205365365205202,993469.74
1986-03-195495495375374,989485.10
1986-03-185495495365363,991484.19
1986-03-175115515115516,984497.74
1986-03-1551151751151610,975466.13
1986-03-14511511511511998461.61
1986-03-135515515395394,989486.90
1986-03-1254955153055122,948497.74
1986-03-115415415365362,993484.19
1986-03-1055455653853812,971486
1986-03-07551551551551998497.74
1986-03-065515515515516,984497.74
1986-03-055515515515513,991497.74
1986-03-045315375245245,986473.35
1986-03-0352853152152211,973471.55
1986-03-015315315315311,995479.68
1986-02-285465465315318,980479.68
1986-02-275465515465486,984495.03
1986-02-265505515505514,989497.74
1986-02-255465505465508,980496.84
1986-02-2455456054654611,973493.23
1986-02-225505535505533,991499.55
1986-02-215365505365465,986493.23
1986-02-2055155153653613,968484.19
1986-02-1955955953255115,964497.74
1986-02-1855156153155932,925504.97
1986-02-1756157656156111,973506.78
1986-02-1557157156156123,946506.78
1986-02-1458959556656612,971511.29
1986-02-1358158956158924,944532.07
1986-02-1260160158158611,973529.36
1986-02-1060161660160126,939542.91
1986-02-0759661959660133,923542.91
1986-02-0659661159160667,846547.43
1986-02-0560160959660159,864542.91
1986-02-04607621601601176,600542.91
1986-02-03621641601601261,408542.91
1986-02-0159159658359696,781538.39
1986-01-31586591583590198,550532.97
1986-01-3059159157658145,896524.84
1986-01-29581601581591195,557533.88
1986-01-2856157656057199,774515.81
1986-01-2755056155055634,921502.26
1986-01-245425505425505,986496.84
1986-01-2354655154255131,928497.74
1986-01-2256656654655154,876497.74
1986-01-21581581561571148,663515.81
1986-01-2053156653156698,776511.29
1986-01-1851154151153123,946479.68
1986-01-1748950148950150,885452.58
1986-01-1649149148848951,883441.73
1986-01-1448649148449137,914443.54
1986-01-134864864864863,991439.02
1986-01-1050150149149114,966443.54
1986-01-095015014914919,977443.54
1986-01-0849150149150110,975452.58
1986-01-0749149148649125,941443.54
1986-01-064964964864863,991439.02
1986-01-044964964964969,977448.06

分割・併合履歴 ： [1988-01-27]1株→1.107株