6245 (株)ヒラノテクシード の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 485 | 485 | 475 | 475 | 3,000 | 475 |
| 1992-12-28 | 478 | 485 | 478 | 478 | 7,000 | 478 |
| 1992-12-25 | 476 | 476 | 476 | 476 | 4,000 | 476 |
| 1992-12-24 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1992-12-22 | 471 | 471 | 470 | 471 | 7,000 | 471 |
| 1992-12-21 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1992-12-18 | 466 | 470 | 466 | 470 | 8,000 | 470 |
| 1992-12-17 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1992-12-16 | 478 | 478 | 465 | 465 | 4,000 | 465 |
| 1992-12-15 | 476 | 476 | 465 | 470 | 19,000 | 470 |
| 1992-12-14 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 1992-12-11 | 469 | 470 | 469 | 470 | 10,000 | 470 |
| 1992-12-10 | 469 | 475 | 468 | 475 | 7,000 | 475 |
| 1992-12-08 | 467 | 467 | 465 | 466 | 6,000 | 466 |
| 1992-12-07 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 1992-12-04 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1992-12-03 | 475 | 475 | 460 | 460 | 13,000 | 460 |
| 1992-12-02 | 484 | 485 | 481 | 485 | 6,000 | 485 |
| 1992-12-01 | 484 | 485 | 475 | 484 | 14,000 | 484 |
| 1992-11-30 | 466 | 467 | 466 | 467 | 2,000 | 467 |
| 1992-11-27 | 460 | 462 | 460 | 462 | 8,000 | 462 |
| 1992-11-26 | 475 | 475 | 460 | 460 | 7,000 | 460 |
| 1992-11-24 | 454 | 499 | 454 | 499 | 14,000 | 499 |
| 1992-11-20 | 450 | 456 | 450 | 451 | 9,000 | 451 |
| 1992-11-19 | 479 | 479 | 450 | 450 | 6,000 | 450 |
| 1992-11-18 | 493 | 493 | 486 | 490 | 7,000 | 490 |
| 1992-11-17 | 510 | 510 | 501 | 501 | 7,000 | 501 |
| 1992-11-16 | 501 | 501 | 492 | 492 | 14,000 | 492 |
| 1992-11-13 | 549 | 549 | 549 | 549 | 8,000 | 549 |
| 1992-11-12 | 568 | 569 | 568 | 569 | 6,000 | 569 |
| 1992-11-11 | 594 | 611 | 594 | 595 | 20,000 | 595 |
| 1992-11-10 | 577 | 599 | 568 | 599 | 45,000 | 599 |
| 1992-11-05 | 767 | 767 | 705 | 725 | 134,000 | 725 |
| 1992-11-04 | 677 | 767 | 674 | 767 | 429,000 | 767 |
| 1992-11-02 | 667 | 667 | 667 | 667 | 87,000 | 667 |
| 1992-10-28 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 1992-10-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-10-26 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 1992-10-23 | 403 | 403 | 403 | 403 | 5,000 | 403 |
| 1992-10-22 | 403 | 403 | 403 | 403 | 5,000 | 403 |
| 1992-10-16 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1992-10-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1992-10-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-10-05 | 403 | 403 | 403 | 403 | 6,000 | 403 |
| 1992-10-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-09-30 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1992-09-25 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 1992-09-24 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1992-09-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1992-09-21 | 441 | 441 | 440 | 440 | 102,000 | 440 |
| 1992-09-18 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1992-09-17 | 430 | 440 | 430 | 440 | 6,000 | 440 |
| 1992-09-11 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1992-09-10 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1992-09-09 | 433 | 433 | 415 | 415 | 5,000 | 415 |
| 1992-09-08 | 420 | 430 | 420 | 430 | 6,000 | 430 |
| 1992-09-07 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1992-09-04 | 406 | 430 | 405 | 430 | 6,000 | 430 |
| 1992-09-03 | 420 | 420 | 400 | 400 | 10,000 | 400 |
| 1992-09-02 | 448 | 448 | 437 | 437 | 5,000 | 437 |
| 1992-09-01 | 430 | 450 | 430 | 450 | 15,000 | 450 |
| 1992-08-31 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1992-08-28 | 404 | 433 | 404 | 433 | 22,000 | 433 |
| 1992-08-26 | 350 | 352 | 350 | 350 | 46,000 | 350 |
| 1992-08-25 | 350 | 351 | 350 | 350 | 50,000 | 350 |
| 1992-08-24 | 350 | 350 | 350 | 350 | 28,000 | 350 |
| 1992-08-21 | 349 | 350 | 349 | 349 | 6,000 | 349 |
| 1992-08-19 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1992-08-18 | 350 | 351 | 350 | 351 | 6,000 | 351 |
| 1992-08-17 | 351 | 351 | 350 | 350 | 20,000 | 350 |
| 1992-08-11 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1992-08-10 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1992-08-06 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 1992-08-05 | 413 | 419 | 413 | 418 | 5,000 | 418 |
| 1992-08-03 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 1992-07-14 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 1992-07-06 | 500 | 500 | 500 | 500 | 23,000 | 500 |
| 1992-07-03 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-06-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-06-24 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1992-06-23 | 515 | 515 | 515 | 515 | 10,000 | 515 |
| 1992-06-16 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 1992-06-15 | 569 | 569 | 569 | 569 | 7,000 | 569 |
| 1992-06-08 | 600 | 600 | 594 | 594 | 3,000 | 594 |
| 1992-06-05 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 1992-05-29 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1992-05-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1992-05-26 | 601 | 601 | 600 | 600 | 6,000 | 600 |
| 1992-05-25 | 595 | 596 | 595 | 596 | 54,000 | 596 |
| 1992-05-22 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1992-05-21 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1992-05-15 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1992-05-13 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1992-05-12 | 571 | 580 | 571 | 580 | 10,000 | 580 |
| 1992-05-11 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1992-05-08 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1992-05-07 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1992-04-24 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1992-04-17 | 540 | 570 | 540 | 570 | 7,000 | 570 |
| 1992-04-16 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1992-04-10 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 1992-04-07 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1992-04-02 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 1992-04-01 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1992-03-26 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1992-03-25 | 638 | 638 | 637 | 637 | 4,000 | 637 |
| 1992-03-24 | 636 | 636 | 636 | 636 | 5,000 | 636 |
| 1992-03-23 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1992-03-19 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1992-03-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1992-03-13 | 605 | 605 | 605 | 605 | 7,000 | 605 |
| 1992-03-12 | 610 | 610 | 600 | 600 | 18,000 | 600 |
| 1992-03-11 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1992-03-05 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1992-03-02 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-02-24 | 710 | 710 | 710 | 710 | 9,000 | 710 |
| 1992-02-18 | 725 | 725 | 720 | 720 | 17,000 | 720 |
| 1992-02-17 | 685 | 720 | 685 | 720 | 2,000 | 720 |
| 1992-02-12 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1992-02-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1992-02-05 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1992-02-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-01-31 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1992-01-24 | 710 | 720 | 710 | 720 | 11,000 | 720 |
| 1992-01-21 | 720 | 720 | 710 | 710 | 5,000 | 710 |
| 1992-01-20 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1992-01-14 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1992-01-13 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 1992-01-09 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1992-01-08 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1992-01-07 | 740 | 740 | 740 | 740 | 2,000 | 740 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
