6245 (株)ヒラノテクシード の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 740 | 740 | 740 | 740 | 13,000 | 740 |
| 1991-12-18 | 738 | 738 | 733 | 733 | 10,000 | 733 |
| 1991-12-17 | 740 | 740 | 738 | 738 | 5,000 | 738 |
| 1991-12-16 | 740 | 740 | 735 | 738 | 7,000 | 738 |
| 1991-12-13 | 740 | 742 | 740 | 740 | 5,000 | 740 |
| 1991-12-10 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 1991-12-06 | 739 | 739 | 738 | 738 | 15,000 | 738 |
| 1991-12-05 | 739 | 739 | 739 | 739 | 4,000 | 739 |
| 1991-11-29 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1991-11-28 | 750 | 750 | 735 | 735 | 2,000 | 735 |
| 1991-11-25 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1991-11-22 | 780 | 780 | 780 | 780 | 13,000 | 780 |
| 1991-11-19 | 790 | 790 | 790 | 790 | 13,000 | 790 |
| 1991-11-14 | 803 | 806 | 795 | 795 | 48,000 | 795 |
| 1991-11-13 | 819 | 819 | 800 | 800 | 10,000 | 800 |
| 1991-11-11 | 891 | 891 | 869 | 879 | 5,000 | 879 |
| 1991-11-08 | 895 | 895 | 881 | 881 | 7,000 | 881 |
| 1991-11-07 | 895 | 905 | 895 | 905 | 29,000 | 905 |
| 1991-11-05 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 1991-10-30 | 820 | 820 | 805 | 805 | 7,000 | 805 |
| 1991-10-29 | 820 | 820 | 800 | 800 | 4,000 | 800 |
| 1991-10-28 | 810 | 820 | 810 | 810 | 7,000 | 810 |
| 1991-10-24 | 803 | 803 | 803 | 803 | 5,000 | 803 |
| 1991-10-22 | 803 | 803 | 803 | 803 | 2,000 | 803 |
| 1991-10-18 | 810 | 820 | 810 | 820 | 5,000 | 820 |
| 1991-10-17 | 780 | 810 | 780 | 810 | 7,000 | 810 |
| 1991-10-16 | 785 | 810 | 775 | 810 | 11,000 | 810 |
| 1991-10-14 | 800 | 810 | 800 | 810 | 6,000 | 810 |
| 1991-10-09 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1991-10-08 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1991-10-04 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1991-10-03 | 800 | 810 | 800 | 810 | 13,000 | 810 |
| 1991-10-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1991-09-27 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1991-09-26 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1991-09-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1991-09-20 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1991-09-17 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1991-09-13 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 1991-09-12 | 810 | 810 | 810 | 810 | 11,000 | 810 |
| 1991-09-11 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1991-09-06 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1991-09-05 | 811 | 811 | 790 | 790 | 19,000 | 790 |
| 1991-09-02 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1991-08-29 | 811 | 811 | 811 | 811 | 4,000 | 811 |
| 1991-08-23 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1991-08-22 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1991-08-20 | 731 | 731 | 730 | 730 | 13,000 | 730 |
| 1991-08-19 | 780 | 780 | 746 | 746 | 2,000 | 746 |
| 1991-08-16 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1991-08-15 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 1991-08-12 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 1991-08-08 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1991-08-07 | 831 | 831 | 831 | 831 | 3,000 | 831 |
| 1991-08-06 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 1991-08-05 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1991-08-01 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 1991-07-31 | 833 | 833 | 833 | 833 | 1,000 | 833 |
| 1991-07-29 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 1991-07-26 | 860 | 865 | 860 | 865 | 5,000 | 865 |
| 1991-07-25 | 845 | 860 | 845 | 860 | 6,000 | 860 |
| 1991-07-23 | 875 | 875 | 855 | 855 | 2,000 | 855 |
| 1991-07-22 | 870 | 870 | 865 | 865 | 2,000 | 865 |
| 1991-07-19 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1991-07-18 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1991-07-17 | 890 | 890 | 865 | 870 | 5,000 | 870 |
| 1991-07-15 | 930 | 940 | 930 | 930 | 5,000 | 930 |
| 1991-07-12 | 900 | 915 | 900 | 900 | 6,000 | 900 |
| 1991-07-11 | 890 | 890 | 890 | 890 | 9,000 | 890 |
| 1991-07-10 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1991-07-09 | 810 | 810 | 810 | 810 | 12,000 | 810 |
| 1991-07-08 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1991-07-05 | 930 | 930 | 930 | 930 | 12,000 | 930 |
| 1991-07-04 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1991-07-03 | 970 | 970 | 950 | 950 | 21,000 | 950 |
| 1991-07-02 | 980 | 980 | 970 | 970 | 35,000 | 970 |
| 1991-07-01 | 970 | 1,000 | 970 | 1,000 | 3,000 | 1,000 |
| 1991-06-28 | 970 | 970 | 970 | 970 | 10,000 | 970 |
| 1991-06-26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1991-06-21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1991-06-20 | 1,100 | 1,100 | 1,060 | 1,060 | 14,000 | 1,060 |
| 1991-06-19 | 1,100 | 1,100 | 1,060 | 1,090 | 69,000 | 1,090 |
| 1991-06-18 | 1,010 | 1,060 | 1,010 | 1,060 | 30,000 | 1,060 |
| 1991-06-17 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1991-06-14 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1991-06-13 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1991-06-11 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1991-06-10 | 995 | 995 | 995 | 995 | 4,000 | 995 |
| 1991-06-06 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 1991-06-04 | 940 | 988 | 940 | 988 | 7,000 | 988 |
| 1991-05-31 | 928 | 928 | 928 | 928 | 5,000 | 928 |
| 1991-05-29 | 919 | 930 | 915 | 930 | 102,000 | 930 |
| 1991-05-28 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1991-05-27 | 936 | 936 | 930 | 936 | 10,000 | 936 |
| 1991-05-24 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1991-05-22 | 1,030 | 1,030 | 1,000 | 1,000 | 32,000 | 1,000 |
| 1991-05-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1991-05-20 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1991-05-17 | 1,100 | 1,100 | 1,050 | 1,070 | 6,000 | 1,070 |
| 1991-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-05-13 | 1,100 | 1,140 | 1,100 | 1,100 | 14,000 | 1,100 |
| 1991-05-10 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 | 1,100 |
| 1991-05-08 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1991-05-07 | 1,110 | 1,110 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1991-05-02 | 1,120 | 1,120 | 1,120 | 1,120 | 20,000 | 1,120 |
| 1991-05-01 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1991-04-30 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1991-04-26 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1991-04-25 | 1,100 | 1,130 | 1,100 | 1,130 | 26,000 | 1,130 |
| 1991-04-24 | 1,140 | 1,140 | 1,120 | 1,120 | 8,000 | 1,120 |
| 1991-04-23 | 1,120 | 1,150 | 1,100 | 1,150 | 47,000 | 1,150 |
| 1991-04-22 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1991-04-19 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1991-04-18 | 1,120 | 1,170 | 1,110 | 1,110 | 52,000 | 1,110 |
| 1991-04-17 | 1,040 | 1,120 | 1,040 | 1,120 | 115,000 | 1,120 |
| 1991-04-16 | 1,060 | 1,060 | 1,030 | 1,030 | 29,000 | 1,030 |
| 1991-04-15 | 1,080 | 1,080 | 1,050 | 1,050 | 29,000 | 1,050 |
| 1991-04-12 | 1,060 | 1,070 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1991-04-11 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1991-04-10 | 1,060 | 1,100 | 1,060 | 1,070 | 11,000 | 1,070 |
| 1991-04-09 | 1,080 | 1,100 | 1,080 | 1,100 | 17,000 | 1,100 |
| 1991-04-05 | 1,100 | 1,100 | 1,090 | 1,100 | 39,000 | 1,100 |
| 1991-04-04 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 1,080 |
| 1991-04-03 | 1,100 | 1,100 | 1,100 | 1,100 | 34,000 | 1,100 |
| 1991-04-02 | 1,090 | 1,100 | 1,080 | 1,100 | 39,000 | 1,100 |
| 1991-03-29 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1991-03-28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1991-03-27 | 1,070 | 1,100 | 1,070 | 1,100 | 28,000 | 1,100 |
| 1991-03-26 | 1,040 | 1,070 | 1,000 | 1,070 | 17,000 | 1,070 |
| 1991-03-25 | 1,070 | 1,070 | 1,030 | 1,040 | 16,000 | 1,040 |
| 1991-03-22 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1991-03-20 | 1,070 | 1,070 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1991-03-19 | 1,020 | 1,070 | 1,020 | 1,070 | 12,000 | 1,070 |
| 1991-03-18 | 990 | 1,020 | 990 | 1,020 | 27,000 | 1,020 |
| 1991-03-15 | 980 | 990 | 980 | 990 | 5,000 | 990 |
| 1991-03-14 | 970 | 970 | 970 | 970 | 21,000 | 970 |
| 1991-03-13 | 990 | 990 | 955 | 970 | 48,000 | 970 |
| 1991-03-12 | 1,000 | 1,010 | 995 | 995 | 14,000 | 995 |
| 1991-03-11 | 945 | 985 | 945 | 985 | 31,000 | 985 |
| 1991-03-08 | 929 | 935 | 929 | 935 | 16,000 | 935 |
| 1991-03-07 | 910 | 915 | 910 | 915 | 2,000 | 915 |
| 1991-03-06 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1991-03-05 | 890 | 900 | 890 | 899 | 16,000 | 899 |
| 1991-03-04 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1991-03-01 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 1991-02-28 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1991-02-27 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1991-02-26 | 865 | 865 | 865 | 865 | 4,000 | 865 |
| 1991-02-25 | 889 | 900 | 889 | 900 | 6,000 | 900 |
| 1991-02-22 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1991-02-21 | 895 | 898 | 890 | 890 | 15,000 | 890 |
| 1991-02-20 | 905 | 915 | 900 | 900 | 22,000 | 900 |
| 1991-02-19 | 915 | 925 | 910 | 910 | 31,000 | 910 |
| 1991-02-18 | 910 | 920 | 910 | 920 | 7,000 | 920 |
| 1991-02-15 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1991-02-14 | 915 | 915 | 910 | 910 | 19,000 | 910 |
| 1991-02-13 | 861 | 889 | 861 | 889 | 12,000 | 889 |
| 1991-02-12 | 860 | 860 | 860 | 860 | 11,000 | 860 |
| 1991-02-07 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1991-02-06 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 1991-02-05 | 730 | 740 | 730 | 740 | 9,000 | 740 |
| 1991-02-04 | 730 | 730 | 730 | 730 | 11,000 | 730 |
| 1991-02-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1991-01-31 | 718 | 735 | 718 | 735 | 3,000 | 735 |
| 1991-01-30 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1991-01-29 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1991-01-28 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1991-01-25 | 710 | 715 | 710 | 715 | 2,000 | 715 |
| 1991-01-24 | 719 | 720 | 719 | 720 | 17,000 | 720 |
| 1991-01-23 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1991-01-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-01-18 | 750 | 760 | 750 | 760 | 16,000 | 760 |
| 1991-01-17 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1991-01-16 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1991-01-14 | 755 | 755 | 755 | 755 | 4,000 | 755 |
| 1991-01-11 | 780 | 780 | 760 | 760 | 5,000 | 760 |
| 1991-01-10 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 1991-01-09 | 750 | 795 | 750 | 795 | 8,000 | 795 |
| 1991-01-08 | 765 | 765 | 765 | 765 | 9,000 | 765 |
| 1991-01-07 | 850 | 850 | 830 | 830 | 7,000 | 830 |
| 1991-01-04 | 850 | 850 | 850 | 850 | 2,000 | 850 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
