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
1991-12-2574074074074013,000740
1991-12-1873873873373310,000733
1991-12-177407407387385,000738
1991-12-167407407357387,000738
1991-12-137407427407405,000740
1991-12-107357357357355,000735
1991-12-0673973973873815,000738
1991-12-057397397397394,000739
1991-11-297457457457451,000745
1991-11-287507507357352,000735
1991-11-257807807807802,000780
1991-11-2278078078078013,000780
1991-11-1979079079079013,000790
1991-11-1480380679579548,000795
1991-11-1381981980080010,000800
1991-11-118918918698795,000879
1991-11-088958958818817,000881
1991-11-0789590589590529,000905
1991-11-058058058058053,000805
1991-10-308208208058057,000805
1991-10-298208208008004,000800
1991-10-288108208108107,000810
1991-10-248038038038035,000803
1991-10-228038038038032,000803
1991-10-188108208108205,000820
1991-10-177808107808107,000810
1991-10-1678581077581011,000810
1991-10-148008108008106,000810
1991-10-097957957957953,000795
1991-10-087957957957953,000795
1991-10-047957957957952,000795
1991-10-0380081080081013,000810
1991-10-018008008008001,000800
1991-09-278008008008006,000800
1991-09-268018018018011,000801
1991-09-258008008008001,000800
1991-09-208108108108102,000810
1991-09-178108108108101,000810
1991-09-137907907907906,000790
1991-09-1281081081081011,000810
1991-09-118108108108103,000810
1991-09-067707707707704,000770
1991-09-0581181179079019,000790
1991-09-028118118118111,000811
1991-08-298118118118114,000811
1991-08-237857857857851,000785
1991-08-227307307307302,000730
1991-08-2073173173073013,000730
1991-08-197807807467462,000746
1991-08-167807807807805,000780
1991-08-157457457457453,000745
1991-08-127357357357353,000735
1991-08-088208208208204,000820
1991-08-078318318318313,000831
1991-08-068318318318312,000831
1991-08-058308308308301,000830
1991-08-018308308308308,000830
1991-07-318338338338331,000833
1991-07-298408408308302,000830
1991-07-268608658608655,000865
1991-07-258458608458606,000860
1991-07-238758758558552,000855
1991-07-228708708658652,000865
1991-07-198658658658651,000865
1991-07-188708708708702,000870
1991-07-178908908658705,000870
1991-07-159309409309305,000930
1991-07-129009159009006,000900
1991-07-118908908908909,000890
1991-07-108608608608602,000860
1991-07-0981081081081012,000810
1991-07-089009009009006,000900
1991-07-0593093093093012,000930
1991-07-049309309309301,000930
1991-07-0397097095095021,000950
1991-07-0298098097097035,000970
1991-07-019701,0009701,0003,0001,000
1991-06-2897097097097010,000970
1991-06-261,0201,0201,0201,0203,0001,020
1991-06-211,0401,0401,0401,0401,0001,040
1991-06-201,1001,1001,0601,06014,0001,060
1991-06-191,1001,1001,0601,09069,0001,090
1991-06-181,0101,0601,0101,06030,0001,060
1991-06-179609609609603,000960
1991-06-149609609609601,000960
1991-06-139709709709701,000970
1991-06-119609609609603,000960
1991-06-109959959959954,000995
1991-06-069959959959952,000995
1991-06-049409889409887,000988
1991-05-319289289289285,000928
1991-05-29919930915930102,000930
1991-05-289409409409404,000940
1991-05-2793693693093610,000936
1991-05-249909909909901,000990
1991-05-231,0001,0001,0001,0004,0001,000
1991-05-221,0301,0301,0001,00032,0001,000
1991-05-211,0201,0201,0201,0201,0001,020
1991-05-201,0501,0501,0301,03012,0001,030
1991-05-171,1001,1001,0501,0706,0001,070
1991-05-151,1001,1001,1001,1001,0001,100
1991-05-131,1001,1401,1001,10014,0001,100
1991-05-101,0801,1001,0801,10012,0001,100
1991-05-081,0301,0301,0301,0307,0001,030
1991-05-071,1101,1101,0501,0508,0001,050
1991-05-021,1201,1201,1201,12020,0001,120
1991-05-011,1001,1001,0801,0803,0001,080
1991-04-301,0801,0801,0601,0606,0001,060
1991-04-261,1301,1301,1001,1007,0001,100
1991-04-251,1001,1301,1001,13026,0001,130
1991-04-241,1401,1401,1201,1208,0001,120
1991-04-231,1201,1501,1001,15047,0001,150
1991-04-221,1301,1301,1001,1009,0001,100
1991-04-191,1401,1401,1401,1405,0001,140
1991-04-181,1201,1701,1101,11052,0001,110
1991-04-171,0401,1201,0401,120115,0001,120
1991-04-161,0601,0601,0301,03029,0001,030
1991-04-151,0801,0801,0501,05029,0001,050
1991-04-121,0601,0701,0601,0606,0001,060
1991-04-111,0601,0601,0601,0603,0001,060
1991-04-101,0601,1001,0601,07011,0001,070
1991-04-091,0801,1001,0801,10017,0001,100
1991-04-051,1001,1001,0901,10039,0001,100
1991-04-041,0601,0801,0601,0802,0001,080
1991-04-031,1001,1001,1001,10034,0001,100
1991-04-021,0901,1001,0801,10039,0001,100
1991-03-291,0501,0501,0301,0302,0001,030
1991-03-281,0101,0101,0101,0102,0001,010
1991-03-271,0701,1001,0701,10028,0001,100
1991-03-261,0401,0701,0001,07017,0001,070
1991-03-251,0701,0701,0301,04016,0001,040
1991-03-221,0101,0101,0101,0102,0001,010
1991-03-201,0701,0701,0101,01010,0001,010
1991-03-191,0201,0701,0201,07012,0001,070
1991-03-189901,0209901,02027,0001,020
1991-03-159809909809905,000990
1991-03-1497097097097021,000970
1991-03-1399099095597048,000970
1991-03-121,0001,01099599514,000995
1991-03-1194598594598531,000985
1991-03-0892993592993516,000935
1991-03-079109159109152,000915
1991-03-069109109109106,000910
1991-03-0589090089089916,000899
1991-03-048858858858851,000885
1991-03-018728728728721,000872
1991-02-288708708708701,000870
1991-02-278658658658651,000865
1991-02-268658658658654,000865
1991-02-258899008899006,000900
1991-02-228898898898891,000889
1991-02-2189589889089015,000890
1991-02-2090591590090022,000900
1991-02-1991592591091031,000910
1991-02-189109209109207,000920
1991-02-159109109109104,000910
1991-02-1491591591091019,000910
1991-02-1386188986188912,000889
1991-02-1286086086086011,000860
1991-02-078008008008003,000800
1991-02-067467467467461,000746
1991-02-057307407307409,000740
1991-02-0473073073073011,000730
1991-02-017307307307301,000730
1991-01-317187357187353,000735
1991-01-307157157157152,000715
1991-01-297107107107102,000710
1991-01-287057057057051,000705
1991-01-257107157107152,000715
1991-01-2471972071972017,000720
1991-01-237207207207202,000720
1991-01-217507507507501,000750
1991-01-1875076075076016,000760
1991-01-177507507507505,000750
1991-01-167507507507503,000750
1991-01-147557557557554,000755
1991-01-117807807607605,000760
1991-01-107657657657654,000765
1991-01-097507957507958,000795
1991-01-087657657657659,000765
1991-01-078508508308307,000830
1991-01-048508508508502,000850

分割・併合履歴 : [1988-01-27]1株→1.107株