1. HOME >
  2. 株価時系列 >
  3. 6245 >
  4. 1987年

6245 (株)ヒラノテクシード の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-287027027027023,991634.15
1987-12-267127127127122,993643.18
1987-12-257127127127125,986643.18
1987-12-247127127127121,995643.18
1987-12-236926926926927,982625.11
1987-12-227227227177176,984647.70
1987-12-217227227227224,989652.21
1987-12-187227227227223,991652.21
1987-12-177167177077174,989647.70
1987-12-1672273071773013,968659.44
1987-12-157307307287284,989657.63
1987-12-147277427277427,982670.28
1987-12-117227427227425,986670.28
1987-12-107127427127429,977670.28
1987-12-097437447127129,977643.18
1987-12-0872174372174314,966671.18
1987-12-077427427227223,991652.21
1987-12-057377377377374,989665.76
1987-12-047427427227227,982652.21
1987-12-037517517327326,984661.25
1987-12-0273774773774612,971673.89
1987-12-0172573272573211,973661.25
1987-11-3074274773773714,966665.76
1987-11-2774775274774720,953674.80
1987-11-267477477477471,995674.80
1987-11-2575275274774717,959674.80
1987-11-2474774774274720,953674.80
1987-11-207427527417428,980670.28
1987-11-197477477457456,984672.99
1987-11-1871775271775214,966679.31
1987-11-177107177107129,977643.18
1987-11-166977126977107,982641.37
1987-11-137027027027026,984634.15
1987-11-116686686426427,982579.95
1987-11-106826876736736,984607.95
1987-11-097027027027021,995634.15
1987-11-077027027027022,993634.15
1987-11-067227277177175,986647.70
1987-11-057277277227229,977652.21
1987-11-047227227227226,984652.21
1987-11-0272772772572711,973656.73
1987-10-317277277227274,989656.73
1987-10-3072272772272718,957656.73
1987-10-2972272972272218,957652.21
1987-10-2874774772272219,955652.21
1987-10-2771771770271714,966647.70
1987-10-267627627177175,986647.70
1987-10-2476277275275216,962679.31
1987-10-2375276273276251,883688.35
1987-10-2278280276276293,788688.35
1987-10-2173278273276776,826692.86
1987-10-2072272272272223,946652.21
1987-10-1984785282282245,896742.55
1987-10-16837922837882284,356796.75
1987-10-15817837816832102,767751.58
1987-10-14822847810847173,607765.13
1987-10-13727811727802182,587724.48
1987-10-1273273272272217,959652.21
1987-10-0974774773273226,939661.25
1987-10-0872775772375768,844683.83
1987-10-0773373372272229,932652.21
1987-10-0669373369373316,962662.15
1987-10-0571271271071012,971641.37
1987-10-0368471268471226,939643.18
1987-10-026836926836928,980625.11
1987-10-0170270269269229,932625.11
1987-09-30682682682682998616.08
1987-09-297027027027022,993634.15
1987-09-2870270267267212,971607.05
1987-09-2670270270270216,962634.15
1987-09-256726926616922,993625.11
1987-09-247027027027021,995634.15
1987-09-227127127027028,980634.15
1987-09-217177176876875,986620.60
1987-09-1873273271772256,871652.21
1987-09-1770973170372665,851655.83
1987-09-1669770369770236,916634.15
1987-09-1463968263968235,919616.08
1987-09-1164865163963959,864577.24
1987-09-106676726466469,977583.56
1987-09-096776776676673,991602.53
1987-09-076776776776773,991611.56
1987-09-0567269367268729,932620.60
1987-09-046776776766774,989611.56
1987-09-036876876826827,982616.08
1987-09-026926926876928,980625.11
1987-09-0169269268268217,959616.08
1987-08-316726826726827,982616.08
1987-08-2966166164664625,941583.56
1987-08-2867267266166417,959599.82
1987-08-2768768767267214,966607.05
1987-08-2569270268269213,968625.11
1987-08-2468768768268214,966616.08
1987-08-2267769766769720,953629.63
1987-08-2167769267767720,953611.56
1987-08-2069470167769743,901629.63
1987-08-1970270269469426,939626.92
1987-08-1869770769770743,901638.66
1987-08-1769270269270222,948634.15
1987-08-1468270268270236,916634.15
1987-08-1368768766668240,907616.08
1987-08-1268769268468714,966620.60
1987-08-116936976876877,982620.60
1987-08-1068270268270221,950634.15
1987-08-0768770068370023,946632.34
1987-08-0672772768771284,808643.18
1987-08-05702722692722114,740652.21
1987-08-04656712656707101,770638.66
1987-08-0367267266167277,824607.05
1987-08-0172273272272743,901656.73
1987-07-31704772703752723,362679.31
1987-07-30646721646702395,105634.15
1987-07-29611672611651335,241588.08
1987-07-2860161159161173,833551.94
1987-07-2760662060161140,907551.94
1987-07-25626631586631133,697570.01
1987-07-24551631551631156,645570.01
1987-07-2354055954055152,880497.74
1987-07-2253456653455151,883497.74
1987-07-2153153153153113,968479.68
1987-07-2054154453153627,937484.19
1987-07-1752553152553125,941479.68
1987-07-1651852151152116,962470.64
1987-07-1552052251851813,968467.93
1987-07-145175205165165,986466.13
1987-07-135165165075077,982458
1987-07-1050150650150611,973457.09
1987-07-095015015015018,980452.58
1987-07-0850950950150113,968452.58
1987-07-0750651150651019,955460.71
1987-07-0650150550150522,948456.19
1987-07-0450550550450513,968456.19
1987-07-0350651150651114,966461.61
1987-07-025055055015047,982455.29
1987-07-0150650650450410,975455.29
1987-06-305065065065064,989457.09
1987-06-295115115015016,984452.58
1987-06-2750251150151115,964461.61
1987-06-2651651750251145,896461.61
1987-06-255065115065114,989461.61
1987-06-2451152150651717,959467.03
1987-06-2350152149152128,934470.64
1987-06-2250150148949114,966443.54
1987-06-1950751150650613,968457.09
1987-06-1853153150751123,946461.61
1987-06-17516541511516170,614466.13
1987-06-16517546516516116,736466.13
1987-06-15461511461501122,722452.58
1987-06-124414504414416,984398.37
1987-06-114314364314364,989393.86
1987-06-1043643643143112,971389.34
1987-06-094314384314382,993395.66
1987-06-084414424414421,995399.28
1987-06-064504504504502,993406.50
1987-06-0543145143145112,971407.41
1987-06-0442442642442610,975384.82
1987-06-034214214214219,977380.31
1987-06-024214214164162,993375.79
1987-06-014094314064318,980389.34
1987-05-304114134114117,982371.27
1987-05-294134134114115,986371.27
1987-05-284264264134134,989373.08
1987-05-2741842541842512,971383.92
1987-05-26419419419419998378.50
1987-05-254184264184262,993384.82
1987-05-234214304214306,984388.44
1987-05-2240942040942011,973379.40
1987-05-214514514514515,986407.41
1987-05-2041645141645123,946407.41
1987-05-1944047644044649,887402.89
1987-05-1841541541541516,962374.89
1987-05-153813993813919,977353.21
1987-05-1436836836136371,837327.91
1987-05-1336636636136233,923327.01
1987-05-123663663663663,991330.62
1987-05-083613613613615,986326.11
1987-05-073633633613614,989326.11
1987-05-013613613613615,986326.11
1987-04-283623623613615,986326.11
1987-04-273613613613613,991326.11
1987-04-243613613613612,993326.11
1987-04-23361361361361998326.11
1987-04-223713713613615,986326.11
1987-04-21371371371371998335.14
1987-04-203733733713711,995335.14
1987-04-173733733733731,995336.95
1987-04-16373373373373998336.95
1987-04-143813813733732,993336.95
1987-04-133813813813812,993344.17
1987-04-103813813813817,982344.17
1987-04-093813813813812,993344.17
1987-04-083823823813811,995344.17
1987-04-073823823823821,995345.08
1987-04-033813813813812,993344.17
1987-04-02381381381381998344.17
1987-03-30381381381381998344.17
1987-03-274024024024022,993363.14
1987-03-26404404404404998364.95
1987-03-25402403402403100,772364.05
1987-03-234214214214213,991380.31
1987-03-2042142142142110,975380.31
1987-03-194124214124216,984380.31
1987-03-18397397397397998358.63
1987-03-173613613613614,989326.11
1987-03-134214214134131,995373.08
1987-03-124214214194195,986378.50
1987-03-11461461461461998416.44
1987-03-1046046146046148,889416.44
1987-03-0941446441146426,939419.15
1987-03-074004114004115,986371.27
1987-03-063923983923985,986359.53
1987-03-053813913813917,982353.21
1987-03-0438138238138114,966344.17
1987-03-033813813813814,989344.17
1987-03-023693813693775,986340.56
1987-02-283663663663662,993330.62
1987-02-273623663623662,993330.62
1987-02-263663663623665,986330.62
1987-02-2536136136136117,959326.11
1987-02-243613613613612,993326.11
1987-02-233623623613615,986326.11
1987-02-203623623623621,995327.01
1987-02-1936636736136110,975326.11
1987-02-183613613613614,989326.11
1987-02-173493613493618,980326.11
1987-02-163443443413411,995308.04
1987-02-133263313263313,991299.01
1987-02-12321321321321998289.97
1987-02-103353353273271,995295.39
1987-02-073333333323321,995299.91
1987-02-063213213213215,986289.97
1987-02-053283313283312,993299.01
1987-02-04331331331331998299.01
1987-02-033313313313315,986299.01
1987-02-023313313313312,993299.01
1987-01-303313323313316,984299.01
1987-01-293313313313315,986299.01
1987-01-2833133133133116,962299.01
1987-01-27331331331331998299.01
1987-01-243313313313312,993299.01
1987-01-233313313313313,991299.01
1987-01-223313313313312,993299.01
1987-01-213313313313314,989299.01
1987-01-20331331331331998299.01
1987-01-193363363363361,995303.52
1987-01-16332332332332998299.91
1987-01-143313343313332,993300.81
1987-01-133313313313313,991299.01
1987-01-123413413323321,995299.91
1987-01-093413413413415,986308.04
1987-01-083413413413414,989308.04
1987-01-073413413413416,984308.04
1987-01-06331331331331998299.01

分割・併合履歴 ： [1988-01-27]1株→1.107株