6245 (株)ヒラノテクシード の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-12-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-12-27 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1993-12-24 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1993-12-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-12-20 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1993-12-16 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1993-12-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-12-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1993-12-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-12-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-12-01 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1993-11-30 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1993-11-26 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 1993-11-24 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1993-11-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1993-11-19 | 418 | 418 | 418 | 418 | 7,000 | 418 |
| 1993-11-18 | 418 | 418 | 418 | 418 | 4,000 | 418 |
| 1993-11-15 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1993-11-12 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1993-11-09 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1993-11-05 | 418 | 418 | 418 | 418 | 6,000 | 418 |
| 1993-11-01 | 420 | 420 | 418 | 418 | 5,000 | 418 |
| 1993-10-29 | 428 | 428 | 420 | 420 | 2,000 | 420 |
| 1993-10-28 | 419 | 419 | 419 | 419 | 6,000 | 419 |
| 1993-10-27 | 417 | 417 | 417 | 417 | 5,000 | 417 |
| 1993-10-25 | 460 | 460 | 450 | 450 | 4,000 | 450 |
| 1993-10-22 | 464 | 464 | 464 | 464 | 6,000 | 464 |
| 1993-10-21 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1993-10-20 | 464 | 464 | 464 | 464 | 8,000 | 464 |
| 1993-10-14 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 1993-10-07 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 1993-10-06 | 466 | 466 | 466 | 466 | 2,000 | 466 |
| 1993-10-05 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1993-09-30 | 491 | 491 | 490 | 490 | 6,000 | 490 |
| 1993-09-27 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1993-09-24 | 520 | 520 | 505 | 505 | 9,000 | 505 |
| 1993-09-22 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 1993-09-16 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1993-09-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-09-09 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1993-09-08 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1993-09-03 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1993-09-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-09-01 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 1993-08-31 | 560 | 564 | 560 | 564 | 6,000 | 564 |
| 1993-08-30 | 560 | 570 | 560 | 565 | 72,000 | 565 |
| 1993-08-27 | 541 | 560 | 541 | 560 | 6,000 | 560 |
| 1993-08-26 | 540 | 540 | 530 | 540 | 7,000 | 540 |
| 1993-08-25 | 570 | 570 | 540 | 540 | 16,000 | 540 |
| 1993-08-24 | 482 | 555 | 482 | 555 | 124,000 | 555 |
| 1993-08-23 | 485 | 485 | 482 | 482 | 3,000 | 482 |
| 1993-08-20 | 486 | 486 | 482 | 482 | 3,000 | 482 |
| 1993-08-19 | 490 | 490 | 490 | 490 | 34,000 | 490 |
| 1993-08-18 | 499 | 500 | 490 | 490 | 9,000 | 490 |
| 1993-08-16 | 545 | 545 | 545 | 545 | 9,000 | 545 |
| 1993-08-11 | 547 | 547 | 545 | 545 | 3,000 | 545 |
| 1993-08-09 | 545 | 545 | 545 | 545 | 7,000 | 545 |
| 1993-07-28 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1993-07-19 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1993-07-16 | 579 | 584 | 574 | 584 | 13,000 | 584 |
| 1993-07-15 | 571 | 580 | 570 | 580 | 10,000 | 580 |
| 1993-07-14 | 575 | 580 | 570 | 570 | 8,000 | 570 |
| 1993-07-13 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1993-07-09 | 570 | 575 | 570 | 575 | 16,000 | 575 |
| 1993-07-08 | 545 | 550 | 545 | 545 | 19,000 | 545 |
| 1993-07-07 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1993-07-05 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1993-06-30 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1993-06-25 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1993-06-24 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1993-06-23 | 492 | 492 | 490 | 490 | 2,000 | 490 |
| 1993-06-18 | 515 | 515 | 500 | 500 | 3,000 | 500 |
| 1993-06-17 | 535 | 535 | 515 | 515 | 5,000 | 515 |
| 1993-06-16 | 535 | 535 | 535 | 535 | 8,000 | 535 |
| 1993-06-15 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1993-06-14 | 560 | 560 | 550 | 550 | 10,000 | 550 |
| 1993-06-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1993-06-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-06-08 | 551 | 551 | 551 | 551 | 5,000 | 551 |
| 1993-06-07 | 550 | 551 | 550 | 551 | 15,000 | 551 |
| 1993-06-04 | 560 | 560 | 550 | 550 | 6,000 | 550 |
| 1993-06-02 | 570 | 570 | 568 | 570 | 12,000 | 570 |
| 1993-06-01 | 571 | 571 | 571 | 571 | 8,000 | 571 |
| 1993-05-31 | 575 | 575 | 571 | 571 | 6,000 | 571 |
| 1993-05-28 | 570 | 580 | 570 | 570 | 15,000 | 570 |
| 1993-05-27 | 565 | 570 | 565 | 570 | 4,000 | 570 |
| 1993-05-26 | 566 | 569 | 560 | 565 | 11,000 | 565 |
| 1993-05-25 | 550 | 570 | 550 | 560 | 8,000 | 560 |
| 1993-05-24 | 550 | 550 | 545 | 545 | 9,000 | 545 |
| 1993-05-21 | 554 | 555 | 554 | 555 | 2,000 | 555 |
| 1993-05-20 | 555 | 570 | 555 | 570 | 8,000 | 570 |
| 1993-05-19 | 556 | 560 | 556 | 560 | 2,000 | 560 |
| 1993-05-18 | 590 | 590 | 585 | 585 | 7,000 | 585 |
| 1993-05-17 | 568 | 585 | 568 | 585 | 9,000 | 585 |
| 1993-05-14 | 570 | 570 | 568 | 568 | 19,000 | 568 |
| 1993-05-13 | 546 | 569 | 546 | 568 | 11,000 | 568 |
| 1993-05-12 | 545 | 560 | 540 | 560 | 22,000 | 560 |
| 1993-05-11 | 515 | 539 | 515 | 539 | 27,000 | 539 |
| 1993-05-10 | 501 | 515 | 500 | 515 | 15,000 | 515 |
| 1993-05-07 | 500 | 500 | 491 | 495 | 14,000 | 495 |
| 1993-05-06 | 485 | 500 | 485 | 500 | 6,000 | 500 |
| 1993-04-30 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1993-04-28 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 1993-04-26 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1993-04-23 | 480 | 480 | 474 | 474 | 2,000 | 474 |
| 1993-04-21 | 487 | 487 | 484 | 484 | 2,000 | 484 |
| 1993-04-20 | 503 | 503 | 487 | 487 | 6,000 | 487 |
| 1993-04-19 | 509 | 509 | 508 | 508 | 2,000 | 508 |
| 1993-04-16 | 530 | 530 | 506 | 506 | 16,000 | 506 |
| 1993-04-15 | 510 | 510 | 505 | 505 | 11,000 | 505 |
| 1993-04-14 | 505 | 510 | 500 | 505 | 13,000 | 505 |
| 1993-04-13 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1993-04-12 | 465 | 484 | 465 | 484 | 4,000 | 484 |
| 1993-04-09 | 458 | 460 | 458 | 460 | 4,000 | 460 |
| 1993-04-08 | 451 | 457 | 450 | 457 | 3,000 | 457 |
| 1993-04-07 | 457 | 457 | 450 | 450 | 4,000 | 450 |
| 1993-04-06 | 460 | 460 | 440 | 440 | 7,000 | 440 |
| 1993-04-02 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 1993-04-01 | 436 | 436 | 436 | 436 | 4,000 | 436 |
| 1993-03-31 | 456 | 460 | 455 | 460 | 7,000 | 460 |
| 1993-03-30 | 457 | 460 | 455 | 455 | 6,000 | 455 |
| 1993-03-29 | 441 | 441 | 435 | 435 | 4,000 | 435 |
| 1993-03-26 | 438 | 438 | 435 | 435 | 3,000 | 435 |
| 1993-03-25 | 460 | 460 | 441 | 441 | 4,000 | 441 |
| 1993-03-24 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 1993-03-23 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1993-03-22 | 440 | 440 | 438 | 438 | 2,000 | 438 |
| 1993-03-19 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1993-03-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1993-03-16 | 429 | 429 | 429 | 429 | 21,000 | 429 |
| 1993-03-12 | 438 | 438 | 438 | 438 | 12,000 | 438 |
| 1993-03-11 | 430 | 438 | 430 | 438 | 6,000 | 438 |
| 1993-03-10 | 430 | 430 | 420 | 430 | 12,000 | 430 |
| 1993-03-09 | 432 | 432 | 420 | 430 | 6,000 | 430 |
| 1993-03-08 | 430 | 430 | 420 | 420 | 5,000 | 420 |
| 1993-03-05 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1993-02-23 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1993-02-22 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1993-02-18 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1993-02-17 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1993-02-16 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1993-02-12 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1993-02-10 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1993-02-09 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1993-02-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1993-02-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1993-02-01 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1993-01-29 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1993-01-27 | 454 | 454 | 454 | 454 | 9,000 | 454 |
| 1993-01-26 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1993-01-25 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1993-01-21 | 475 | 475 | 465 | 465 | 6,000 | 465 |
| 1993-01-20 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1993-01-19 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 1993-01-14 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1993-01-13 | 464 | 464 | 464 | 464 | 3,000 | 464 |
| 1993-01-12 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 1993-01-11 | 475 | 475 | 475 | 475 | 9,000 | 475 |
| 1993-01-06 | 475 | 475 | 475 | 475 | 2,000 | 475 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
