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
1992-12-294854854754753,000475
1992-12-284784854784787,000478
1992-12-254764764764764,000476
1992-12-244754754754752,000475
1992-12-224714714704717,000471
1992-12-214704704704702,000470
1992-12-184664704664708,000470
1992-12-174654654654651,000465
1992-12-164784784654654,000465
1992-12-1547647646547019,000470
1992-12-144764764764762,000476
1992-12-1146947046947010,000470
1992-12-104694754684757,000475
1992-12-084674674654666,000466
1992-12-074674674674671,000467
1992-12-044614614614611,000461
1992-12-0347547546046013,000460
1992-12-024844854814856,000485
1992-12-0148448547548414,000484
1992-11-304664674664672,000467
1992-11-274604624604628,000462
1992-11-264754754604607,000460
1992-11-2445449945449914,000499
1992-11-204504564504519,000451
1992-11-194794794504506,000450
1992-11-184934934864907,000490
1992-11-175105105015017,000501
1992-11-1650150149249214,000492
1992-11-135495495495498,000549
1992-11-125685695685696,000569
1992-11-1159461159459520,000595
1992-11-1057759956859945,000599
1992-11-05767767705725134,000725
1992-11-04677767674767429,000767
1992-11-0266766766766787,000667
1992-10-284024024024022,000402
1992-10-274004004004001,000400
1992-10-2640040040040012,000400
1992-10-234034034034035,000403
1992-10-224034034034035,000403
1992-10-164034034034031,000403
1992-10-133953953953951,000395
1992-10-064004004004002,000400
1992-10-054034034034036,000403
1992-10-014004004004001,000400
1992-09-304004004004004,000400
1992-09-254494494494492,000449
1992-09-244504504504502,000450
1992-09-224404404404401,000440
1992-09-21441441440440102,000440
1992-09-184404404404405,000440
1992-09-174304404304406,000440
1992-09-114154154154151,000415
1992-09-104154154154151,000415
1992-09-094334334154155,000415
1992-09-084204304204306,000430
1992-09-074304304304306,000430
1992-09-044064304054306,000430
1992-09-0342042040040010,000400
1992-09-024484484374375,000437
1992-09-0143045043045015,000450
1992-08-314154154154152,000415
1992-08-2840443340443322,000433
1992-08-2635035235035046,000350
1992-08-2535035135035050,000350
1992-08-2435035035035028,000350
1992-08-213493503493496,000349
1992-08-193503503503502,000350
1992-08-183503513503516,000351
1992-08-1735135135035020,000350
1992-08-113603603603603,000360
1992-08-103793793793791,000379
1992-08-063943943943942,000394
1992-08-054134194134185,000418
1992-08-034494494494492,000449
1992-07-1450050050050011,000500
1992-07-0650050050050023,000500
1992-07-035005005005002,000500
1992-06-305005005005002,000500
1992-06-245155155155152,000515
1992-06-2351551551551510,000515
1992-06-165695695695692,000569
1992-06-155695695695697,000569
1992-06-086006005945943,000594
1992-06-055945945945942,000594
1992-05-295995995995991,000599
1992-05-285905905905901,000590
1992-05-266016016006006,000600
1992-05-2559559659559654,000596
1992-05-225955955955952,000595
1992-05-215905905905902,000590
1992-05-155815815815813,000581
1992-05-135805805805802,000580
1992-05-1257158057158010,000580
1992-05-115705705705703,000570
1992-05-085705705705705,000570
1992-05-075705705705704,000570
1992-04-245705705705704,000570
1992-04-175405705405707,000570
1992-04-165105105105105,000510
1992-04-105105105105108,000510
1992-04-075955955955953,000595
1992-04-026156156106104,000610
1992-04-016156156156151,000615
1992-03-266156156156151,000615
1992-03-256386386376374,000637
1992-03-246366366366365,000636
1992-03-236356356356351,000635
1992-03-196156156156153,000615
1992-03-176106106106101,000610
1992-03-136056056056057,000605
1992-03-1261061060060018,000600
1992-03-116306306306304,000630
1992-03-057107107107105,000710
1992-03-027207207207201,000720
1992-02-247107107107109,000710
1992-02-1872572572072017,000720
1992-02-176857206857202,000720
1992-02-127207207207203,000720
1992-02-077207207207202,000720
1992-02-057217217217211,000721
1992-02-047207207207201,000720
1992-01-317207207207203,000720
1992-01-2471072071072011,000720
1992-01-217207207107105,000710
1992-01-207207207207204,000720
1992-01-147407407407401,000740
1992-01-137407407407406,000740
1992-01-097407407407401,000740
1992-01-087407407407403,000740
1992-01-077407407407402,000740

分割・併合履歴 : [1988-01-27]1株→1.107株