6245 (株)ヒラノテクシード の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,010 | 1,010 | 983 | 1,000 | 102,000 | 1,000 |
| 1995-12-28 | 1,010 | 1,080 | 989 | 1,000 | 578,000 | 1,000 |
| 1995-12-27 | 962 | 1,000 | 961 | 1,000 | 441,000 | 1,000 |
| 1995-12-26 | 883 | 905 | 878 | 900 | 72,000 | 900 |
| 1995-12-25 | 865 | 880 | 865 | 880 | 12,000 | 880 |
| 1995-12-22 | 875 | 875 | 860 | 870 | 42,000 | 870 |
| 1995-12-21 | 850 | 860 | 849 | 850 | 32,000 | 850 |
| 1995-12-20 | 850 | 850 | 815 | 820 | 21,000 | 820 |
| 1995-12-19 | 815 | 850 | 815 | 845 | 18,000 | 845 |
| 1995-12-18 | 869 | 869 | 835 | 835 | 21,000 | 835 |
| 1995-12-15 | 900 | 900 | 880 | 890 | 22,000 | 890 |
| 1995-12-14 | 909 | 909 | 890 | 890 | 36,000 | 890 |
| 1995-12-13 | 870 | 870 | 841 | 850 | 43,000 | 850 |
| 1995-12-12 | 861 | 880 | 861 | 870 | 34,000 | 870 |
| 1995-12-11 | 900 | 900 | 880 | 880 | 49,000 | 880 |
| 1995-12-08 | 921 | 930 | 910 | 910 | 76,000 | 910 |
| 1995-12-07 | 911 | 945 | 911 | 930 | 98,000 | 930 |
| 1995-12-06 | 910 | 960 | 901 | 910 | 376,000 | 910 |
| 1995-12-05 | 866 | 900 | 850 | 890 | 151,000 | 890 |
| 1995-12-04 | 909 | 914 | 850 | 851 | 76,000 | 851 |
| 1995-12-01 | 934 | 934 | 905 | 905 | 195,000 | 905 |
| 1995-11-30 | 895 | 930 | 880 | 924 | 430,000 | 924 |
| 1995-11-29 | 830 | 890 | 829 | 890 | 383,000 | 890 |
| 1995-11-28 | 844 | 875 | 825 | 835 | 308,000 | 835 |
| 1995-11-27 | 855 | 905 | 855 | 895 | 439,000 | 895 |
| 1995-11-24 | 800 | 814 | 800 | 814 | 476,000 | 814 |
| 1995-11-22 | 668 | 750 | 668 | 714 | 451,000 | 714 |
| 1995-11-21 | 694 | 695 | 650 | 678 | 196,000 | 678 |
| 1995-11-20 | 609 | 699 | 599 | 699 | 387,000 | 699 |
| 1995-11-17 | 619 | 624 | 596 | 599 | 78,000 | 599 |
| 1995-11-16 | 606 | 620 | 598 | 614 | 145,000 | 614 |
| 1995-11-15 | 580 | 620 | 570 | 600 | 218,000 | 600 |
| 1995-11-14 | 521 | 575 | 521 | 575 | 91,000 | 575 |
| 1995-11-13 | 503 | 520 | 503 | 520 | 33,000 | 520 |
| 1995-11-10 | 475 | 490 | 475 | 485 | 7,000 | 485 |
| 1995-11-08 | 480 | 480 | 475 | 475 | 7,000 | 475 |
| 1995-11-07 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1995-11-06 | 505 | 510 | 500 | 500 | 17,000 | 500 |
| 1995-11-02 | 501 | 505 | 500 | 505 | 24,000 | 505 |
| 1995-11-01 | 520 | 520 | 491 | 501 | 20,000 | 501 |
| 1995-10-31 | 539 | 539 | 515 | 520 | 17,000 | 520 |
| 1995-10-30 | 545 | 550 | 530 | 544 | 52,000 | 544 |
| 1995-10-27 | 480 | 520 | 478 | 515 | 63,000 | 515 |
| 1995-10-26 | 452 | 465 | 452 | 465 | 16,000 | 465 |
| 1995-10-25 | 474 | 475 | 450 | 452 | 21,000 | 452 |
| 1995-10-24 | 500 | 500 | 464 | 477 | 34,000 | 477 |
| 1995-10-23 | 505 | 510 | 500 | 500 | 92,000 | 500 |
| 1995-10-20 | 408 | 440 | 408 | 440 | 25,000 | 440 |
| 1995-10-19 | 393 | 393 | 390 | 393 | 18,000 | 393 |
| 1995-10-18 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1995-10-16 | 384 | 390 | 384 | 390 | 3,000 | 390 |
| 1995-10-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1995-10-11 | 379 | 379 | 370 | 370 | 10,000 | 370 |
| 1995-10-09 | 390 | 390 | 385 | 385 | 7,000 | 385 |
| 1995-10-05 | 386 | 386 | 386 | 386 | 4,000 | 386 |
| 1995-09-29 | 387 | 387 | 386 | 386 | 6,000 | 386 |
| 1995-09-28 | 400 | 400 | 387 | 387 | 7,000 | 387 |
| 1995-09-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1995-09-22 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1995-09-21 | 412 | 412 | 388 | 388 | 8,000 | 388 |
| 1995-09-20 | 418 | 418 | 412 | 412 | 6,000 | 412 |
| 1995-09-19 | 399 | 412 | 399 | 412 | 3,000 | 412 |
| 1995-09-18 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1995-09-13 | 395 | 395 | 386 | 386 | 4,000 | 386 |
| 1995-09-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1995-09-11 | 400 | 400 | 395 | 395 | 5,000 | 395 |
| 1995-09-08 | 396 | 396 | 395 | 395 | 7,000 | 395 |
| 1995-09-07 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1995-09-06 | 410 | 410 | 395 | 395 | 6,000 | 395 |
| 1995-09-05 | 411 | 411 | 410 | 410 | 3,000 | 410 |
| 1995-09-04 | 411 | 411 | 410 | 410 | 3,000 | 410 |
| 1995-09-01 | 416 | 416 | 411 | 411 | 11,000 | 411 |
| 1995-08-31 | 416 | 420 | 415 | 415 | 14,000 | 415 |
| 1995-08-30 | 410 | 415 | 410 | 415 | 7,000 | 415 |
| 1995-08-29 | 389 | 405 | 389 | 405 | 3,000 | 405 |
| 1995-08-28 | 385 | 391 | 385 | 388 | 12,000 | 388 |
| 1995-08-25 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1995-08-23 | 406 | 406 | 406 | 406 | 4,000 | 406 |
| 1995-08-22 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 1995-08-21 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1995-08-17 | 414 | 414 | 405 | 405 | 3,000 | 405 |
| 1995-08-16 | 395 | 400 | 392 | 400 | 3,000 | 400 |
| 1995-08-15 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 1995-08-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1995-08-11 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1995-08-09 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1995-08-07 | 380 | 381 | 380 | 381 | 2,000 | 381 |
| 1995-08-04 | 381 | 381 | 380 | 380 | 5,000 | 380 |
| 1995-08-03 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1995-08-02 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 1995-08-01 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1995-07-27 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1995-07-26 | 411 | 411 | 400 | 400 | 4,000 | 400 |
| 1995-07-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1995-07-21 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1995-07-20 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1995-07-19 | 412 | 412 | 410 | 410 | 12,000 | 410 |
| 1995-07-14 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 1995-07-13 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 1995-07-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1995-07-11 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1995-07-10 | 410 | 410 | 410 | 410 | 13,000 | 410 |
| 1995-07-07 | 427 | 427 | 410 | 410 | 9,000 | 410 |
| 1995-07-06 | 429 | 429 | 425 | 428 | 8,000 | 428 |
| 1995-07-05 | 428 | 438 | 428 | 430 | 37,000 | 430 |
| 1995-07-04 | 370 | 410 | 370 | 410 | 21,000 | 410 |
| 1995-07-03 | 370 | 370 | 370 | 370 | 10,000 | 370 |
| 1995-06-30 | 320 | 335 | 320 | 335 | 22,000 | 335 |
| 1995-06-29 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1995-06-26 | 335 | 335 | 335 | 335 | 14,000 | 335 |
| 1995-06-22 | 335 | 335 | 335 | 335 | 10,000 | 335 |
| 1995-06-21 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1995-06-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1995-06-16 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1995-06-15 | 360 | 360 | 360 | 360 | 13,000 | 360 |
| 1995-06-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1995-06-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1995-06-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1995-06-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1995-06-06 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 1995-06-05 | 377 | 377 | 370 | 370 | 9,000 | 370 |
| 1995-06-02 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 1995-05-31 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1995-05-30 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1995-05-29 | 419 | 419 | 419 | 419 | 4,000 | 419 |
| 1995-05-26 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1995-05-25 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 1995-05-23 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1995-05-22 | 415 | 415 | 412 | 412 | 6,000 | 412 |
| 1995-05-19 | 415 | 421 | 415 | 421 | 3,000 | 421 |
| 1995-05-15 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 1995-05-11 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1995-05-09 | 410 | 410 | 409 | 409 | 4,000 | 409 |
| 1995-05-02 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 1995-05-01 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 1995-04-28 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 1995-04-27 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1995-04-26 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1995-04-24 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1995-04-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-04-18 | 401 | 405 | 400 | 400 | 6,000 | 400 |
| 1995-04-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-04-11 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 1995-04-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-04-07 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 1995-04-06 | 400 | 400 | 397 | 397 | 2,000 | 397 |
| 1995-04-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-04-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-04-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1995-03-30 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-03-29 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 1995-03-28 | 388 | 388 | 385 | 385 | 6,000 | 385 |
| 1995-03-24 | 410 | 410 | 400 | 400 | 7,000 | 400 |
| 1995-03-23 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1995-03-16 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-03-15 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1995-03-14 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1995-03-13 | 410 | 410 | 400 | 400 | 10,000 | 400 |
| 1995-03-10 | 424 | 424 | 407 | 407 | 6,000 | 407 |
| 1995-03-09 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 1995-03-07 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1995-03-06 | 450 | 450 | 446 | 446 | 6,000 | 446 |
| 1995-03-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-02-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-02-24 | 455 | 455 | 450 | 450 | 6,000 | 450 |
| 1995-02-23 | 448 | 450 | 447 | 450 | 4,000 | 450 |
| 1995-02-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-02-16 | 461 | 461 | 460 | 460 | 9,000 | 460 |
| 1995-02-15 | 460 | 461 | 460 | 461 | 6,000 | 461 |
| 1995-02-14 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 1995-02-13 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1995-02-10 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1995-02-09 | 500 | 500 | 493 | 493 | 9,000 | 493 |
| 1995-02-08 | 509 | 509 | 500 | 500 | 17,000 | 500 |
| 1995-02-07 | 461 | 475 | 461 | 475 | 6,000 | 475 |
| 1995-02-06 | 435 | 450 | 435 | 450 | 7,000 | 450 |
| 1995-02-03 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1995-02-02 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1995-02-01 | 440 | 440 | 431 | 431 | 5,000 | 431 |
| 1995-01-31 | 445 | 445 | 431 | 431 | 15,000 | 431 |
| 1995-01-30 | 451 | 452 | 451 | 451 | 7,000 | 451 |
| 1995-01-27 | 456 | 466 | 456 | 466 | 4,000 | 466 |
| 1995-01-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-01-25 | 450 | 479 | 450 | 479 | 7,000 | 479 |
| 1995-01-24 | 445 | 446 | 445 | 446 | 13,000 | 446 |
| 1995-01-23 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1995-01-20 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1995-01-19 | 498 | 498 | 490 | 490 | 4,000 | 490 |
| 1995-01-18 | 515 | 515 | 503 | 503 | 11,000 | 503 |
| 1995-01-12 | 535 | 535 | 530 | 530 | 8,000 | 530 |
| 1995-01-11 | 500 | 535 | 500 | 535 | 14,000 | 535 |
| 1995-01-10 | 500 | 500 | 485 | 485 | 13,000 | 485 |
| 1995-01-09 | 515 | 515 | 500 | 500 | 10,000 | 500 |
| 1995-01-06 | 511 | 511 | 505 | 505 | 11,000 | 505 |
| 1995-01-05 | 514 | 514 | 510 | 510 | 13,000 | 510 |
| 1995-01-04 | 514 | 514 | 514 | 514 | 1,000 | 514 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
