6245 (株)ヒラノテクシード の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 590 | 599 | 584 | 599 | 5,000 | 599 |
| 1988-12-27 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1988-12-26 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1988-12-23 | 606 | 615 | 606 | 615 | 14,000 | 615 |
| 1988-12-20 | 620 | 620 | 606 | 606 | 11,000 | 606 |
| 1988-12-15 | 633 | 634 | 630 | 630 | 8,000 | 630 |
| 1988-12-14 | 605 | 630 | 605 | 630 | 7,000 | 630 |
| 1988-12-13 | 605 | 605 | 605 | 605 | 22,000 | 605 |
| 1988-12-12 | 605 | 605 | 605 | 605 | 8,000 | 605 |
| 1988-12-09 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1988-12-08 | 608 | 608 | 608 | 608 | 3,000 | 608 |
| 1988-12-06 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1988-12-05 | 600 | 610 | 600 | 600 | 12,000 | 600 |
| 1988-12-03 | 599 | 600 | 599 | 600 | 4,000 | 600 |
| 1988-12-02 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1988-12-01 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1988-11-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1988-11-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1988-11-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1988-11-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1988-11-16 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1988-11-15 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1988-11-14 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1988-11-11 | 594 | 614 | 594 | 614 | 3,000 | 614 |
| 1988-11-09 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1988-11-08 | 575 | 575 | 572 | 572 | 3,000 | 572 |
| 1988-11-07 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1988-11-05 | 561 | 570 | 561 | 570 | 2,000 | 570 |
| 1988-11-02 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1988-11-01 | 561 | 561 | 540 | 540 | 18,000 | 540 |
| 1988-10-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1988-10-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1988-10-25 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1988-10-20 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1988-10-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1988-10-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1988-10-14 | 560 | 560 | 555 | 555 | 6,000 | 555 |
| 1988-10-13 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1988-10-12 | 565 | 565 | 551 | 551 | 2,000 | 551 |
| 1988-10-11 | 580 | 580 | 565 | 565 | 3,000 | 565 |
| 1988-10-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1988-10-05 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1988-10-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1988-10-03 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1988-10-01 | 585 | 605 | 585 | 605 | 3,000 | 605 |
| 1988-09-30 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1988-09-29 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 1988-09-22 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1988-09-21 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1988-09-20 | 620 | 620 | 619 | 619 | 3,000 | 619 |
| 1988-09-14 | 624 | 625 | 624 | 625 | 2,000 | 625 |
| 1988-09-09 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 1988-09-08 | 615 | 615 | 610 | 610 | 2,000 | 610 |
| 1988-09-07 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1988-09-05 | 620 | 620 | 615 | 615 | 3,000 | 615 |
| 1988-09-02 | 629 | 629 | 615 | 615 | 4,000 | 615 |
| 1988-08-29 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1988-08-23 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 1988-08-22 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 1988-08-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1988-08-18 | 630 | 630 | 610 | 610 | 4,000 | 610 |
| 1988-08-17 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1988-08-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1988-08-10 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1988-08-06 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1988-08-05 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1988-08-04 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1988-08-03 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1988-07-29 | 681 | 681 | 680 | 680 | 2,000 | 680 |
| 1988-07-28 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 1988-07-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1988-07-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1988-07-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1988-07-23 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1988-07-22 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1988-07-21 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1988-07-20 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1988-07-19 | 710 | 710 | 680 | 680 | 4,000 | 680 |
| 1988-07-18 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1988-07-15 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1988-07-14 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1988-07-13 | 700 | 700 | 699 | 699 | 11,000 | 699 |
| 1988-07-12 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1988-07-08 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 1988-07-07 | 710 | 710 | 707 | 707 | 4,000 | 707 |
| 1988-07-06 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1988-07-05 | 711 | 711 | 710 | 710 | 8,000 | 710 |
| 1988-07-04 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1988-07-02 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1988-07-01 | 710 | 720 | 710 | 710 | 10,000 | 710 |
| 1988-06-30 | 720 | 720 | 706 | 706 | 7,000 | 706 |
| 1988-06-29 | 720 | 729 | 720 | 729 | 7,000 | 729 |
| 1988-06-28 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1988-06-27 | 720 | 720 | 700 | 715 | 20,000 | 715 |
| 1988-06-24 | 720 | 720 | 715 | 715 | 17,000 | 715 |
| 1988-06-23 | 725 | 725 | 720 | 725 | 6,000 | 725 |
| 1988-06-22 | 730 | 730 | 720 | 725 | 5,000 | 725 |
| 1988-06-21 | 702 | 703 | 702 | 703 | 6,000 | 703 |
| 1988-06-20 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 1988-06-17 | 745 | 745 | 737 | 737 | 7,000 | 737 |
| 1988-06-16 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1988-06-15 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1988-06-14 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1988-06-13 | 735 | 735 | 730 | 730 | 2,000 | 730 |
| 1988-06-10 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 1988-06-08 | 732 | 745 | 732 | 735 | 8,000 | 735 |
| 1988-06-07 | 745 | 745 | 732 | 735 | 9,000 | 735 |
| 1988-06-06 | 731 | 750 | 731 | 750 | 5,000 | 750 |
| 1988-06-04 | 710 | 722 | 710 | 722 | 6,000 | 722 |
| 1988-06-03 | 702 | 705 | 702 | 702 | 24,000 | 702 |
| 1988-06-02 | 705 | 705 | 702 | 702 | 6,000 | 702 |
| 1988-06-01 | 700 | 702 | 700 | 702 | 16,000 | 702 |
| 1988-05-31 | 705 | 705 | 700 | 700 | 18,000 | 700 |
| 1988-05-30 | 710 | 710 | 703 | 705 | 8,000 | 705 |
| 1988-05-28 | 703 | 703 | 703 | 703 | 7,000 | 703 |
| 1988-05-27 | 710 | 710 | 710 | 710 | 18,000 | 710 |
| 1988-05-26 | 705 | 710 | 705 | 710 | 12,000 | 710 |
| 1988-05-25 | 730 | 730 | 715 | 718 | 31,000 | 718 |
| 1988-05-24 | 720 | 730 | 720 | 728 | 26,000 | 728 |
| 1988-05-23 | 720 | 730 | 720 | 720 | 21,000 | 720 |
| 1988-05-20 | 720 | 730 | 720 | 720 | 66,000 | 720 |
| 1988-05-19 | 732 | 732 | 720 | 720 | 12,000 | 720 |
| 1988-05-18 | 730 | 750 | 725 | 730 | 21,000 | 730 |
| 1988-05-17 | 725 | 730 | 720 | 720 | 7,000 | 720 |
| 1988-05-16 | 700 | 722 | 700 | 722 | 17,000 | 722 |
| 1988-05-13 | 715 | 720 | 700 | 700 | 22,000 | 700 |
| 1988-05-12 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1988-05-11 | 730 | 740 | 730 | 738 | 10,000 | 738 |
| 1988-05-10 | 748 | 748 | 745 | 745 | 5,000 | 745 |
| 1988-05-09 | 750 | 760 | 750 | 750 | 24,000 | 750 |
| 1988-05-07 | 730 | 740 | 730 | 740 | 18,000 | 740 |
| 1988-05-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1988-05-02 | 720 | 720 | 720 | 720 | 9,000 | 720 |
| 1988-04-30 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1988-04-28 | 695 | 700 | 688 | 700 | 19,000 | 700 |
| 1988-04-27 | 693 | 696 | 690 | 690 | 5,000 | 690 |
| 1988-04-26 | 685 | 688 | 685 | 688 | 8,000 | 688 |
| 1988-04-25 | 685 | 685 | 685 | 685 | 14,000 | 685 |
| 1988-04-23 | 681 | 684 | 681 | 684 | 2,000 | 684 |
| 1988-04-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1988-04-21 | 685 | 685 | 680 | 685 | 7,000 | 685 |
| 1988-04-19 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1988-04-15 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1988-04-14 | 680 | 690 | 680 | 680 | 3,000 | 680 |
| 1988-04-12 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 1988-04-11 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1988-04-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1988-04-05 | 720 | 730 | 720 | 730 | 11,000 | 730 |
| 1988-04-02 | 648 | 653 | 648 | 653 | 5,000 | 653 |
| 1988-04-01 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1988-03-31 | 676 | 676 | 670 | 670 | 3,000 | 670 |
| 1988-03-30 | 680 | 680 | 675 | 675 | 4,000 | 675 |
| 1988-03-28 | 692 | 692 | 690 | 690 | 2,000 | 690 |
| 1988-03-25 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 1988-03-24 | 702 | 702 | 700 | 700 | 3,000 | 700 |
| 1988-03-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1988-03-22 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 1988-03-18 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1988-03-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1988-03-16 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1988-03-15 | 750 | 750 | 731 | 731 | 4,000 | 731 |
| 1988-03-14 | 750 | 760 | 750 | 758 | 10,000 | 758 |
| 1988-03-11 | 759 | 760 | 755 | 760 | 17,000 | 760 |
| 1988-03-10 | 745 | 760 | 745 | 750 | 20,000 | 750 |
| 1988-03-09 | 745 | 745 | 730 | 730 | 3,000 | 730 |
| 1988-03-08 | 711 | 740 | 711 | 740 | 13,000 | 740 |
| 1988-03-07 | 745 | 745 | 740 | 740 | 8,000 | 740 |
| 1988-03-05 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1988-03-03 | 755 | 755 | 735 | 755 | 8,000 | 755 |
| 1988-03-02 | 780 | 780 | 750 | 750 | 10,000 | 750 |
| 1988-03-01 | 800 | 800 | 790 | 790 | 22,000 | 790 |
| 1988-02-29 | 780 | 780 | 780 | 780 | 47,000 | 780 |
| 1988-02-27 | 676 | 680 | 676 | 680 | 5,000 | 680 |
| 1988-02-26 | 680 | 680 | 675 | 675 | 4,000 | 675 |
| 1988-02-25 | 686 | 686 | 680 | 680 | 7,000 | 680 |
| 1988-02-24 | 685 | 689 | 685 | 689 | 6,000 | 689 |
| 1988-02-23 | 690 | 690 | 685 | 685 | 8,000 | 685 |
| 1988-02-22 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1988-02-19 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1988-02-18 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1988-02-17 | 680 | 690 | 680 | 690 | 9,000 | 690 |
| 1988-02-16 | 680 | 685 | 680 | 685 | 3,000 | 685 |
| 1988-02-15 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1988-02-12 | 675 | 680 | 675 | 680 | 8,000 | 680 |
| 1988-02-06 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1988-02-04 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1988-02-03 | 685 | 685 | 677 | 677 | 2,000 | 677 |
| 1988-02-02 | 675 | 685 | 675 | 685 | 2,000 | 685 |
| 1988-02-01 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1988-01-30 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1988-01-29 | 686 | 686 | 660 | 660 | 6,000 | 660 |
| 1988-01-28 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1988-01-27 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1988-01-26 | 692 | 692 | 682 | 682 | 12,971 | 616.08 |
| 1988-01-25 | 687 | 692 | 687 | 692 | 13,968 | 625.11 |
| 1988-01-23 | 698 | 698 | 697 | 697 | 6,984 | 629.63 |
| 1988-01-22 | 702 | 702 | 697 | 702 | 8,980 | 634.15 |
| 1988-01-21 | 702 | 702 | 687 | 687 | 4,989 | 620.60 |
| 1988-01-20 | 697 | 702 | 687 | 687 | 7,982 | 620.60 |
| 1988-01-19 | 702 | 702 | 702 | 702 | 998 | 634.15 |
| 1988-01-18 | 682 | 697 | 682 | 697 | 5,986 | 629.63 |
| 1988-01-14 | 682 | 682 | 682 | 682 | 1,995 | 616.08 |
| 1988-01-13 | 683 | 683 | 682 | 682 | 2,993 | 616.08 |
| 1988-01-12 | 702 | 702 | 692 | 692 | 10,975 | 625.11 |
| 1988-01-11 | 702 | 702 | 702 | 702 | 13,968 | 634.15 |
| 1988-01-08 | 702 | 702 | 702 | 702 | 2,993 | 634.15 |
| 1988-01-07 | 702 | 712 | 702 | 702 | 7,982 | 634.15 |
| 1988-01-06 | 702 | 702 | 699 | 699 | 2,993 | 631.44 |
| 1988-01-05 | 702 | 707 | 702 | 707 | 1,995 | 638.66 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
