6245 (株)ヒラノテクシード の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 512 | 513 | 512 | 512 | 5,000 | 512 |
| 1994-12-29 | 520 | 520 | 510 | 510 | 9,000 | 510 |
| 1994-12-28 | 516 | 525 | 516 | 525 | 3,000 | 525 |
| 1994-12-27 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1994-12-26 | 510 | 510 | 508 | 510 | 8,000 | 510 |
| 1994-12-22 | 532 | 536 | 520 | 520 | 14,000 | 520 |
| 1994-12-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1994-12-16 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1994-12-13 | 515 | 515 | 510 | 510 | 2,000 | 510 |
| 1994-12-12 | 528 | 528 | 505 | 505 | 7,000 | 505 |
| 1994-12-09 | 550 | 550 | 540 | 540 | 7,000 | 540 |
| 1994-12-07 | 560 | 560 | 560 | 560 | 8,000 | 560 |
| 1994-12-06 | 580 | 584 | 555 | 555 | 12,000 | 555 |
| 1994-12-05 | 590 | 590 | 590 | 590 | 15,000 | 590 |
| 1994-12-02 | 599 | 599 | 585 | 590 | 7,000 | 590 |
| 1994-12-01 | 606 | 606 | 585 | 585 | 22,000 | 585 |
| 1994-11-30 | 609 | 609 | 590 | 596 | 14,000 | 596 |
| 1994-11-29 | 616 | 620 | 600 | 615 | 22,000 | 615 |
| 1994-11-28 | 600 | 615 | 600 | 615 | 2,000 | 615 |
| 1994-11-25 | 616 | 616 | 585 | 585 | 14,000 | 585 |
| 1994-11-24 | 615 | 638 | 614 | 631 | 37,000 | 631 |
| 1994-11-22 | 595 | 630 | 580 | 630 | 34,000 | 630 |
| 1994-11-21 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 1994-11-18 | 630 | 630 | 610 | 620 | 21,000 | 620 |
| 1994-11-17 | 626 | 650 | 625 | 645 | 93,000 | 645 |
| 1994-11-16 | 606 | 606 | 598 | 601 | 23,000 | 601 |
| 1994-11-15 | 585 | 600 | 585 | 586 | 14,000 | 586 |
| 1994-11-14 | 600 | 600 | 575 | 585 | 15,000 | 585 |
| 1994-11-11 | 605 | 609 | 599 | 599 | 29,000 | 599 |
| 1994-11-10 | 601 | 630 | 600 | 605 | 49,000 | 605 |
| 1994-11-09 | 601 | 601 | 571 | 571 | 26,000 | 571 |
| 1994-11-08 | 635 | 640 | 605 | 605 | 45,000 | 605 |
| 1994-11-07 | 621 | 649 | 620 | 643 | 84,000 | 643 |
| 1994-11-04 | 610 | 620 | 605 | 610 | 33,000 | 610 |
| 1994-11-02 | 640 | 645 | 605 | 605 | 53,000 | 605 |
| 1994-11-01 | 645 | 655 | 635 | 650 | 127,000 | 650 |
| 1994-10-31 | 620 | 665 | 610 | 655 | 149,000 | 655 |
| 1994-10-28 | 586 | 625 | 586 | 615 | 107,000 | 615 |
| 1994-10-27 | 607 | 640 | 600 | 607 | 264,000 | 607 |
| 1994-10-26 | 530 | 580 | 530 | 580 | 113,000 | 580 |
| 1994-10-25 | 500 | 510 | 500 | 510 | 26,000 | 510 |
| 1994-10-24 | 479 | 500 | 477 | 500 | 44,000 | 500 |
| 1994-10-21 | 472 | 475 | 472 | 475 | 21,000 | 475 |
| 1994-10-20 | 470 | 472 | 470 | 472 | 3,000 | 472 |
| 1994-10-19 | 475 | 477 | 466 | 466 | 16,000 | 466 |
| 1994-10-18 | 472 | 472 | 472 | 472 | 5,000 | 472 |
| 1994-10-17 | 472 | 472 | 472 | 472 | 3,000 | 472 |
| 1994-10-13 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1994-10-12 | 471 | 471 | 471 | 471 | 5,000 | 471 |
| 1994-10-11 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1994-10-05 | 485 | 485 | 485 | 485 | 8,000 | 485 |
| 1994-10-04 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 1994-09-29 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 1994-09-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1994-09-22 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1994-09-21 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1994-09-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1994-09-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1994-09-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1994-09-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1994-09-09 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1994-09-07 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1994-09-02 | 479 | 480 | 479 | 480 | 3,000 | 480 |
| 1994-08-30 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1994-08-29 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1994-08-26 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 1994-08-22 | 502 | 502 | 491 | 491 | 7,000 | 491 |
| 1994-08-19 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1994-08-18 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1994-08-17 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 1994-08-16 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1994-08-11 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1994-08-10 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1994-08-09 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1994-08-05 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1994-08-04 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1994-08-03 | 505 | 510 | 505 | 505 | 4,000 | 505 |
| 1994-08-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1994-07-28 | 506 | 506 | 501 | 501 | 3,000 | 501 |
| 1994-07-26 | 512 | 512 | 510 | 510 | 6,000 | 510 |
| 1994-07-22 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1994-07-21 | 512 | 512 | 511 | 511 | 4,000 | 511 |
| 1994-07-20 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1994-07-19 | 512 | 512 | 512 | 512 | 4,000 | 512 |
| 1994-07-15 | 511 | 511 | 510 | 510 | 8,000 | 510 |
| 1994-07-12 | 511 | 511 | 511 | 511 | 8,000 | 511 |
| 1994-07-08 | 520 | 524 | 520 | 524 | 3,000 | 524 |
| 1994-07-07 | 507 | 507 | 507 | 507 | 9,000 | 507 |
| 1994-07-05 | 511 | 511 | 507 | 507 | 14,000 | 507 |
| 1994-07-04 | 506 | 506 | 501 | 501 | 5,000 | 501 |
| 1994-07-01 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1994-06-29 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 1994-06-28 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1994-06-27 | 515 | 515 | 505 | 505 | 2,000 | 505 |
| 1994-06-24 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 1994-06-23 | 524 | 524 | 501 | 518 | 4,000 | 518 |
| 1994-06-22 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 1994-06-21 | 539 | 539 | 539 | 539 | 3,000 | 539 |
| 1994-06-20 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1994-06-17 | 511 | 511 | 511 | 511 | 16,000 | 511 |
| 1994-06-16 | 521 | 521 | 511 | 511 | 10,000 | 511 |
| 1994-06-15 | 537 | 537 | 511 | 511 | 16,000 | 511 |
| 1994-06-14 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1994-06-13 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1994-06-10 | 514 | 544 | 514 | 540 | 7,000 | 540 |
| 1994-06-09 | 495 | 513 | 495 | 513 | 12,000 | 513 |
| 1994-06-08 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1994-06-06 | 487 | 487 | 487 | 487 | 4,000 | 487 |
| 1994-06-03 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1994-06-02 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1994-06-01 | 484 | 484 | 470 | 470 | 3,000 | 470 |
| 1994-05-31 | 480 | 485 | 480 | 485 | 3,000 | 485 |
| 1994-05-26 | 485 | 485 | 485 | 485 | 12,000 | 485 |
| 1994-05-25 | 485 | 485 | 485 | 485 | 7,000 | 485 |
| 1994-05-23 | 484 | 487 | 484 | 487 | 3,000 | 487 |
| 1994-05-18 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1994-05-17 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 1994-05-16 | 471 | 471 | 470 | 470 | 11,000 | 470 |
| 1994-05-12 | 468 | 468 | 468 | 468 | 4,000 | 468 |
| 1994-05-11 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 1994-05-10 | 464 | 465 | 464 | 464 | 6,000 | 464 |
| 1994-05-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1994-05-06 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1994-05-02 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1994-04-28 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1994-04-27 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1994-04-26 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1994-04-25 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1994-04-22 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1994-04-21 | 465 | 465 | 464 | 464 | 3,000 | 464 |
| 1994-04-19 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1994-04-18 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1994-04-15 | 450 | 455 | 450 | 455 | 14,000 | 455 |
| 1994-04-14 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 1994-04-13 | 422 | 430 | 422 | 430 | 6,000 | 430 |
| 1994-04-12 | 440 | 440 | 421 | 421 | 3,000 | 421 |
| 1994-04-11 | 445 | 445 | 445 | 445 | 6,000 | 445 |
| 1994-04-08 | 451 | 451 | 451 | 451 | 6,000 | 451 |
| 1994-04-07 | 453 | 453 | 451 | 451 | 4,000 | 451 |
| 1994-04-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1994-04-05 | 445 | 450 | 445 | 450 | 5,000 | 450 |
| 1994-03-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1994-03-24 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 1994-03-23 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 1994-03-22 | 450 | 450 | 449 | 449 | 4,000 | 449 |
| 1994-03-18 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1994-03-17 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 1994-03-16 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1994-03-15 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1994-03-14 | 437 | 437 | 433 | 433 | 4,000 | 433 |
| 1994-03-11 | 436 | 436 | 432 | 436 | 10,000 | 436 |
| 1994-03-10 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 1994-03-09 | 436 | 436 | 436 | 436 | 13,000 | 436 |
| 1994-03-08 | 450 | 450 | 435 | 435 | 9,000 | 435 |
| 1994-03-07 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1994-03-04 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1994-03-03 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1994-03-02 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1994-03-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1994-02-28 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 1994-02-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1994-02-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1994-02-17 | 450 | 455 | 450 | 455 | 7,000 | 455 |
| 1994-02-15 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1994-02-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1994-02-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1994-02-09 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1994-02-08 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1994-02-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1994-02-03 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1994-01-31 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1994-01-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1994-01-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1994-01-26 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1994-01-25 | 440 | 440 | 440 | 440 | 11,000 | 440 |
| 1994-01-18 | 430 | 435 | 425 | 435 | 15,000 | 435 |
| 1994-01-17 | 438 | 438 | 430 | 430 | 4,000 | 430 |
| 1994-01-13 | 418 | 418 | 406 | 406 | 5,000 | 406 |
| 1994-01-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
