6245 (株)ヒラノテクシード の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 960 | 965 | 960 | 965 | 6,000 | 965 |
| 1989-12-28 | 960 | 960 | 960 | 960 | 10,000 | 960 |
| 1989-12-26 | 966 | 966 | 955 | 955 | 7,000 | 955 |
| 1989-12-25 | 965 | 970 | 965 | 965 | 16,000 | 965 |
| 1989-12-22 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 1989-12-21 | 948 | 950 | 948 | 950 | 8,000 | 950 |
| 1989-12-20 | 968 | 968 | 943 | 943 | 9,000 | 943 |
| 1989-12-19 | 964 | 970 | 950 | 970 | 10,000 | 970 |
| 1989-12-18 | 950 | 965 | 945 | 964 | 26,000 | 964 |
| 1989-12-15 | 935 | 942 | 935 | 940 | 12,000 | 940 |
| 1989-12-14 | 940 | 940 | 920 | 930 | 13,000 | 930 |
| 1989-12-13 | 925 | 935 | 925 | 935 | 9,000 | 935 |
| 1989-12-12 | 915 | 935 | 915 | 921 | 18,000 | 921 |
| 1989-12-11 | 917 | 918 | 910 | 910 | 18,000 | 910 |
| 1989-12-08 | 910 | 915 | 910 | 915 | 7,000 | 915 |
| 1989-12-07 | 910 | 921 | 910 | 915 | 11,000 | 915 |
| 1989-12-06 | 921 | 921 | 920 | 920 | 5,000 | 920 |
| 1989-12-05 | 950 | 950 | 905 | 905 | 8,000 | 905 |
| 1989-12-04 | 901 | 950 | 901 | 950 | 10,000 | 950 |
| 1989-12-01 | 945 | 945 | 930 | 930 | 6,000 | 930 |
| 1989-11-30 | 930 | 939 | 920 | 929 | 14,000 | 929 |
| 1989-11-29 | 910 | 935 | 910 | 935 | 8,000 | 935 |
| 1989-11-28 | 950 | 950 | 905 | 905 | 17,000 | 905 |
| 1989-11-27 | 900 | 900 | 895 | 900 | 3,000 | 900 |
| 1989-11-24 | 920 | 920 | 900 | 900 | 9,000 | 900 |
| 1989-11-22 | 922 | 922 | 915 | 915 | 5,000 | 915 |
| 1989-11-21 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 1989-11-20 | 935 | 935 | 930 | 930 | 3,000 | 930 |
| 1989-11-17 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1989-11-16 | 935 | 965 | 935 | 965 | 14,000 | 965 |
| 1989-11-14 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1989-11-13 | 965 | 965 | 960 | 960 | 3,000 | 960 |
| 1989-11-10 | 905 | 965 | 905 | 965 | 15,000 | 965 |
| 1989-11-09 | 900 | 905 | 900 | 905 | 15,000 | 905 |
| 1989-11-08 | 883 | 884 | 881 | 881 | 12,000 | 881 |
| 1989-11-07 | 886 | 886 | 881 | 881 | 17,000 | 881 |
| 1989-11-06 | 891 | 891 | 885 | 887 | 9,000 | 887 |
| 1989-11-02 | 899 | 899 | 890 | 891 | 19,000 | 891 |
| 1989-11-01 | 915 | 915 | 900 | 900 | 19,000 | 900 |
| 1989-10-31 | 920 | 920 | 915 | 915 | 13,000 | 915 |
| 1989-10-30 | 915 | 920 | 915 | 920 | 8,000 | 920 |
| 1989-10-27 | 940 | 940 | 915 | 915 | 21,000 | 915 |
| 1989-10-26 | 965 | 965 | 942 | 942 | 13,000 | 942 |
| 1989-10-25 | 999 | 999 | 970 | 970 | 39,000 | 970 |
| 1989-10-24 | 995 | 1,010 | 990 | 1,000 | 63,000 | 1,000 |
| 1989-10-23 | 1,000 | 1,000 | 980 | 990 | 63,000 | 990 |
| 1989-10-20 | 980 | 1,030 | 980 | 999 | 177,000 | 999 |
| 1989-10-19 | 985 | 985 | 970 | 970 | 48,000 | 970 |
| 1989-10-18 | 945 | 1,000 | 944 | 990 | 220,000 | 990 |
| 1989-10-17 | 885 | 945 | 885 | 945 | 74,000 | 945 |
| 1989-10-16 | 870 | 870 | 865 | 866 | 8,000 | 866 |
| 1989-10-13 | 895 | 895 | 880 | 895 | 20,000 | 895 |
| 1989-10-12 | 930 | 930 | 910 | 910 | 23,000 | 910 |
| 1989-10-11 | 920 | 930 | 910 | 930 | 53,000 | 930 |
| 1989-10-09 | 920 | 920 | 900 | 920 | 21,000 | 920 |
| 1989-10-06 | 921 | 930 | 900 | 900 | 29,000 | 900 |
| 1989-10-05 | 900 | 930 | 900 | 920 | 63,000 | 920 |
| 1989-10-04 | 880 | 900 | 878 | 900 | 70,000 | 900 |
| 1989-10-03 | 870 | 875 | 866 | 875 | 16,000 | 875 |
| 1989-10-02 | 853 | 860 | 850 | 860 | 22,000 | 860 |
| 1989-09-29 | 850 | 850 | 840 | 848 | 37,000 | 848 |
| 1989-09-28 | 835 | 850 | 835 | 848 | 18,000 | 848 |
| 1989-09-27 | 830 | 836 | 830 | 835 | 16,000 | 835 |
| 1989-09-26 | 825 | 830 | 825 | 830 | 15,000 | 830 |
| 1989-09-25 | 830 | 830 | 825 | 825 | 17,000 | 825 |
| 1989-09-22 | 825 | 830 | 820 | 825 | 6,000 | 825 |
| 1989-09-21 | 815 | 825 | 815 | 820 | 16,000 | 820 |
| 1989-09-20 | 820 | 830 | 815 | 815 | 18,000 | 815 |
| 1989-09-19 | 810 | 820 | 810 | 818 | 12,000 | 818 |
| 1989-09-18 | 805 | 805 | 805 | 805 | 7,000 | 805 |
| 1989-09-14 | 800 | 800 | 795 | 800 | 14,000 | 800 |
| 1989-09-13 | 805 | 805 | 800 | 800 | 16,000 | 800 |
| 1989-09-12 | 810 | 810 | 805 | 805 | 7,000 | 805 |
| 1989-09-11 | 815 | 815 | 810 | 810 | 7,000 | 810 |
| 1989-09-08 | 815 | 815 | 811 | 811 | 6,000 | 811 |
| 1989-09-07 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1989-09-06 | 830 | 830 | 820 | 820 | 22,000 | 820 |
| 1989-09-05 | 820 | 830 | 815 | 830 | 17,000 | 830 |
| 1989-09-04 | 820 | 820 | 805 | 811 | 10,000 | 811 |
| 1989-09-01 | 811 | 820 | 811 | 820 | 7,000 | 820 |
| 1989-08-31 | 820 | 830 | 820 | 830 | 14,000 | 830 |
| 1989-08-30 | 830 | 830 | 830 | 830 | 9,000 | 830 |
| 1989-08-29 | 818 | 820 | 811 | 815 | 15,000 | 815 |
| 1989-08-28 | 830 | 839 | 820 | 820 | 12,000 | 820 |
| 1989-08-25 | 801 | 840 | 801 | 830 | 78,000 | 830 |
| 1989-08-24 | 809 | 809 | 800 | 800 | 13,000 | 800 |
| 1989-08-23 | 810 | 810 | 790 | 808 | 16,000 | 808 |
| 1989-08-22 | 800 | 810 | 795 | 810 | 72,000 | 810 |
| 1989-08-21 | 790 | 800 | 790 | 800 | 20,000 | 800 |
| 1989-08-18 | 780 | 790 | 772 | 790 | 7,000 | 790 |
| 1989-08-17 | 772 | 790 | 772 | 780 | 8,000 | 780 |
| 1989-08-16 | 760 | 770 | 760 | 770 | 3,000 | 770 |
| 1989-08-15 | 760 | 765 | 760 | 760 | 9,000 | 760 |
| 1989-08-14 | 800 | 800 | 765 | 765 | 7,000 | 765 |
| 1989-08-11 | 770 | 790 | 769 | 790 | 53,000 | 790 |
| 1989-08-10 | 770 | 770 | 770 | 770 | 44,000 | 770 |
| 1989-08-09 | 758 | 760 | 756 | 760 | 23,000 | 760 |
| 1989-08-08 | 755 | 759 | 755 | 759 | 3,000 | 759 |
| 1989-08-07 | 740 | 742 | 740 | 740 | 8,000 | 740 |
| 1989-08-04 | 746 | 750 | 740 | 740 | 18,000 | 740 |
| 1989-08-02 | 750 | 750 | 746 | 746 | 6,000 | 746 |
| 1989-08-01 | 750 | 750 | 740 | 750 | 10,000 | 750 |
| 1989-07-31 | 745 | 750 | 745 | 750 | 4,000 | 750 |
| 1989-07-28 | 740 | 745 | 735 | 745 | 9,000 | 745 |
| 1989-07-27 | 728 | 735 | 728 | 735 | 5,000 | 735 |
| 1989-07-26 | 730 | 730 | 720 | 721 | 11,000 | 721 |
| 1989-07-25 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1989-07-24 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1989-07-21 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1989-07-20 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1989-07-19 | 720 | 740 | 715 | 740 | 4,000 | 740 |
| 1989-07-18 | 746 | 750 | 746 | 750 | 2,000 | 750 |
| 1989-07-17 | 758 | 758 | 745 | 746 | 5,000 | 746 |
| 1989-07-14 | 767 | 767 | 750 | 758 | 11,000 | 758 |
| 1989-07-13 | 760 | 770 | 750 | 770 | 20,000 | 770 |
| 1989-07-12 | 770 | 772 | 750 | 750 | 44,000 | 750 |
| 1989-07-11 | 769 | 775 | 765 | 769 | 53,000 | 769 |
| 1989-07-10 | 740 | 750 | 740 | 749 | 39,000 | 749 |
| 1989-07-07 | 715 | 745 | 715 | 735 | 36,000 | 735 |
| 1989-07-06 | 715 | 715 | 713 | 713 | 11,000 | 713 |
| 1989-07-05 | 710 | 710 | 710 | 710 | 9,000 | 710 |
| 1989-07-04 | 706 | 706 | 705 | 705 | 6,000 | 705 |
| 1989-07-03 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1989-06-30 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1989-06-29 | 715 | 715 | 711 | 711 | 6,000 | 711 |
| 1989-06-28 | 714 | 715 | 714 | 715 | 3,000 | 715 |
| 1989-06-27 | 711 | 715 | 711 | 715 | 4,000 | 715 |
| 1989-06-26 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1989-06-23 | 710 | 710 | 710 | 710 | 19,000 | 710 |
| 1989-06-22 | 700 | 701 | 700 | 701 | 12,000 | 701 |
| 1989-06-21 | 700 | 700 | 699 | 700 | 23,000 | 700 |
| 1989-06-20 | 695 | 699 | 693 | 699 | 8,000 | 699 |
| 1989-06-19 | 691 | 692 | 691 | 692 | 3,000 | 692 |
| 1989-06-16 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 1989-06-15 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1989-06-13 | 700 | 700 | 685 | 685 | 34,000 | 685 |
| 1989-06-12 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1989-06-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1989-06-08 | 690 | 690 | 685 | 685 | 2,000 | 685 |
| 1989-06-07 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1989-06-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1989-06-05 | 707 | 710 | 704 | 704 | 8,000 | 704 |
| 1989-06-02 | 708 | 709 | 707 | 707 | 16,000 | 707 |
| 1989-06-01 | 708 | 710 | 708 | 708 | 17,000 | 708 |
| 1989-05-31 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 1989-05-30 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 1989-05-29 | 708 | 708 | 700 | 700 | 7,000 | 700 |
| 1989-05-26 | 708 | 708 | 708 | 708 | 8,000 | 708 |
| 1989-05-25 | 700 | 708 | 700 | 708 | 9,000 | 708 |
| 1989-05-24 | 700 | 700 | 696 | 700 | 7,000 | 700 |
| 1989-05-23 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1989-05-22 | 700 | 715 | 700 | 705 | 18,000 | 705 |
| 1989-05-19 | 690 | 695 | 685 | 695 | 3,000 | 695 |
| 1989-05-18 | 675 | 675 | 675 | 675 | 17,000 | 675 |
| 1989-05-17 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1989-05-16 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1989-05-15 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1989-05-12 | 680 | 690 | 680 | 688 | 6,000 | 688 |
| 1989-05-11 | 700 | 700 | 680 | 680 | 14,000 | 680 |
| 1989-05-10 | 685 | 700 | 685 | 700 | 32,000 | 700 |
| 1989-05-09 | 675 | 683 | 675 | 680 | 44,000 | 680 |
| 1989-05-08 | 665 | 667 | 665 | 666 | 49,000 | 666 |
| 1989-05-02 | 665 | 665 | 663 | 663 | 9,000 | 663 |
| 1989-05-01 | 670 | 670 | 665 | 665 | 6,000 | 665 |
| 1989-04-28 | 665 | 665 | 665 | 665 | 4,000 | 665 |
| 1989-04-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1989-04-25 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1989-04-24 | 665 | 665 | 660 | 660 | 6,000 | 660 |
| 1989-04-21 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1989-04-20 | 665 | 665 | 665 | 665 | 8,000 | 665 |
| 1989-04-19 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1989-04-18 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 1989-04-17 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1989-04-14 | 660 | 665 | 660 | 665 | 2,000 | 665 |
| 1989-04-13 | 660 | 660 | 655 | 655 | 3,000 | 655 |
| 1989-04-12 | 655 | 655 | 655 | 655 | 5,000 | 655 |
| 1989-04-10 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1989-04-07 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1989-04-06 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1989-04-03 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1989-03-31 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 1989-03-29 | 631 | 631 | 630 | 630 | 3,000 | 630 |
| 1989-03-27 | 630 | 635 | 630 | 635 | 22,000 | 635 |
| 1989-03-24 | 630 | 630 | 630 | 630 | 9,000 | 630 |
| 1989-03-23 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1989-03-22 | 630 | 640 | 630 | 630 | 8,000 | 630 |
| 1989-03-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1989-03-16 | 623 | 623 | 623 | 623 | 10,000 | 623 |
| 1989-03-15 | 625 | 625 | 623 | 623 | 6,000 | 623 |
| 1989-03-14 | 620 | 622 | 620 | 622 | 3,000 | 622 |
| 1989-03-13 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1989-03-10 | 631 | 631 | 620 | 620 | 6,000 | 620 |
| 1989-03-09 | 629 | 630 | 629 | 630 | 2,000 | 630 |
| 1989-03-08 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1989-03-07 | 650 | 650 | 631 | 631 | 3,000 | 631 |
| 1989-03-06 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1989-03-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1989-03-01 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1989-02-28 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1989-02-27 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1989-02-23 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 1989-02-22 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 1989-02-20 | 670 | 670 | 650 | 650 | 6,000 | 650 |
| 1989-02-17 | 670 | 670 | 661 | 670 | 5,000 | 670 |
| 1989-02-16 | 665 | 670 | 665 | 670 | 2,000 | 670 |
| 1989-02-15 | 680 | 680 | 658 | 658 | 5,000 | 658 |
| 1989-02-14 | 670 | 680 | 670 | 680 | 11,000 | 680 |
| 1989-02-13 | 680 | 680 | 675 | 675 | 15,000 | 675 |
| 1989-02-10 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1989-02-09 | 683 | 685 | 683 | 683 | 4,000 | 683 |
| 1989-02-08 | 680 | 681 | 680 | 681 | 3,000 | 681 |
| 1989-02-07 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 1989-02-06 | 686 | 686 | 685 | 685 | 7,000 | 685 |
| 1989-02-02 | 702 | 702 | 686 | 686 | 5,000 | 686 |
| 1989-02-01 | 702 | 705 | 695 | 702 | 8,000 | 702 |
| 1989-01-31 | 700 | 702 | 700 | 702 | 14,000 | 702 |
| 1989-01-30 | 700 | 700 | 690 | 690 | 6,000 | 690 |
| 1989-01-28 | 685 | 685 | 680 | 680 | 19,000 | 680 |
| 1989-01-27 | 680 | 685 | 675 | 680 | 19,000 | 680 |
| 1989-01-26 | 675 | 685 | 670 | 670 | 3,000 | 670 |
| 1989-01-25 | 660 | 675 | 660 | 675 | 9,000 | 675 |
| 1989-01-24 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 1989-01-23 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1989-01-20 | 660 | 660 | 650 | 650 | 6,000 | 650 |
| 1989-01-19 | 663 | 670 | 663 | 670 | 4,000 | 670 |
| 1989-01-18 | 640 | 650 | 640 | 648 | 6,000 | 648 |
| 1989-01-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1989-01-13 | 600 | 600 | 598 | 598 | 10,000 | 598 |
| 1989-01-12 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1989-01-11 | 605 | 605 | 595 | 598 | 7,000 | 598 |
| 1989-01-10 | 601 | 601 | 596 | 596 | 8,000 | 596 |
| 1989-01-09 | 598 | 605 | 598 | 598 | 7,000 | 598 |
| 1989-01-06 | 587 | 599 | 587 | 598 | 5,000 | 598 |
| 1989-01-05 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 1989-01-04 | 570 | 570 | 570 | 570 | 7,000 | 570 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
