6245 (株)ヒラノテクシード の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3062065062064013,000640
1996-12-2764064162064121,000641
1996-12-266496496306309,000630
1996-12-2566466464065910,000659
1996-12-246896896696697,000669
1996-12-2072872870070019,000700
1996-12-187677677677679,000767
1996-12-1776877576676727,000767
1996-12-167667667667664,000766
1996-12-137707757657655,000765
1996-12-127707707707702,000770
1996-12-107807807807801,000780
1996-12-097607607607602,000760
1996-12-0673574071071012,000710
1996-12-0574574574074112,000741
1996-12-037457457457452,000745
1996-11-297507507507508,000750
1996-11-287557567527529,000752
1996-11-277557557557551,000755
1996-11-267557607557607,000760
1996-11-257527527517514,000751
1996-11-2277077075175129,000751
1996-11-2177077076077019,000770
1996-11-207807807807804,000780
1996-11-197917917917912,000791
1996-11-187917917917911,000791
1996-11-157897897897892,000789
1996-11-148198197897892,000789
1996-11-1382983082082010,000820
1996-11-1279082979082911,000829
1996-11-117907907847906,000790
1996-11-0879579579079014,000790
1996-11-0779180579180015,000800
1996-11-0680581079079012,000790
1996-11-0579080579080512,000805
1996-11-0176778175678169,000781
1996-10-3179179177677710,000777
1996-10-3080081278279411,000794
1996-10-298078108028025,000802
1996-10-288098098068062,000806
1996-10-258208298208294,000829
1996-10-2486086082082013,000820
1996-10-2386987081286021,000860
1996-10-2287087086086912,000869
1996-10-2189089085085027,000850
1996-10-1884089584088918,000889
1996-10-1787090086086044,000860
1996-10-1681187080087068,000870
1996-10-1575080075080026,000800
1996-10-147607607507609,000760
1996-10-1176076073576019,000760
1996-10-097607607507607,000760
1996-10-087507507507502,000750
1996-10-0475575574074011,000740
1996-10-037507707507555,000755
1996-10-027507507407408,000740
1996-10-017537537507509,000750
1996-09-3078078076076010,000760
1996-09-277807807807809,000780
1996-09-267807807807805,000780
1996-09-257867867757808,000780
1996-09-247997997867863,000786
1996-09-198248248248241,000824
1996-09-1783884083583512,000835
1996-09-128398398398393,000839
1996-09-118188388188382,000838
1996-09-107987987987983,000798
1996-09-098008008008001,000800
1996-09-068208208158204,000820
1996-09-058208208208204,000820
1996-09-048008208008202,000820
1996-09-038058058028023,000802
1996-09-028198198158152,000815
1996-08-3084984982082017,000820
1996-08-298508508308508,000850
1996-08-2884587084585014,000850
1996-08-238508508508503,000850
1996-08-228508508508505,000850
1996-08-218408608408508,000850
1996-08-208508708508504,000850
1996-08-1985085084085011,000850
1996-08-168118508118509,000850
1996-08-158068068068061,000806
1996-08-147908067908008,000800
1996-08-1374579574579514,000795
1996-08-1275576575575511,000755
1996-08-0979079076576513,000765
1996-08-088008008008008,000800
1996-08-078108108018025,000802
1996-08-068458458358354,000835
1996-08-058108308108306,000830
1996-08-0280182480181014,000810
1996-08-0180481080081010,000810
1996-07-3182582580180116,000801
1996-07-308408408408401,000840
1996-07-298438438358359,000835
1996-07-2685085084284213,000842
1996-07-258558558508505,000850
1996-07-248578708578606,000860
1996-07-238558558558559,000855
1996-07-228838838838832,000883
1996-07-198908908908902,000890
1996-07-188818908818902,000890
1996-07-178859008859006,000900
1996-07-168809008809004,000900
1996-07-1593993991091013,000910
1996-07-1292092790591926,000919
1996-07-11925960919930112,000930
1996-07-10859929859900110,000900
1996-07-0984084983284917,000849
1996-07-088758758608605,000860
1996-07-0588088086586511,000865
1996-07-048838838808806,000880
1996-07-038858858848848,000884
1996-07-0289989988188519,000885
1996-07-018858858808808,000880
1996-06-2886189186089138,000891
1996-06-2785085183983925,000839
1996-06-2684085584085126,000851
1996-06-2588188184584659,000846
1996-06-2185087085087018,000870
1996-06-198888918708705,000870
1996-06-1891891890090012,000900
1996-06-179069219069104,000910
1996-06-1490290490290411,000904
1996-06-1391692089090025,000900
1996-06-1284089083589020,000890
1996-06-1184584684084313,000843
1996-06-1084585084585011,000850
1996-06-0785185184584520,000845
1996-06-0688088085685613,000856
1996-06-058708708608656,000865
1996-06-0487088085188014,000880
1996-06-0389089085086026,000860
1996-05-3192892889089011,000890
1996-05-309409409289286,000928
1996-05-2996196193993913,000939
1996-05-2896096093594711,000947
1996-05-2798198197098012,000980
1996-05-2496398096397141,000971
1996-05-2396597096096314,000963
1996-05-2299199198298218,000982
1996-05-2198198297098221,000982
1996-05-209709809709715,000971
1996-05-1795796095795813,000958
1996-05-1698098096696711,000967
1996-05-1598599598098019,000980
1996-05-1498998997098035,000980
1996-05-131,0001,00098298916,000989
1996-05-109801,00097599570,000995
1996-05-091,0001,020975975106,000975
1996-05-089801,0209551,010100,0001,010
1996-05-071,0101,03098098043,000980
1996-05-021,0301,0509991,000194,0001,000
1996-05-019501,010950999325,000999
1996-04-3092094092094026,000940
1996-04-2692093592092048,000920
1996-04-2592392391592016,000920
1996-04-2490692590692338,000923
1996-04-2394695091591540,000915
1996-04-2291894091893973,000939
1996-04-1990991989890033,000900
1996-04-1887892086192040,000920
1996-04-179139138818816,000881
1996-04-16939966913913143,000913
1996-04-15845913845913140,000913
1996-04-128698708358358,000835
1996-04-1188488586087036,000870
1996-04-1085089484588783,000887
1996-04-0981085081084566,000845
1996-04-088078078078071,000807
1996-04-058108108058058,000805
1996-04-0480281080081016,000810
1996-04-0380580580580510,000805
1996-04-0280680680080024,000800
1996-04-018208208058057,000805
1996-03-2981084081082023,000820
1996-03-287998107958005,000800
1996-03-2777179077178931,000789
1996-03-2676578076577516,000775
1996-03-257727727717714,000771
1996-03-227707707707701,000770
1996-03-2177077077077012,000770
1996-03-197707757707707,000770
1996-03-1879079077077025,000770
1996-03-1578180078179020,000790
1996-03-1475178075178015,000780
1996-03-1375475575175118,000751
1996-03-1275175475175115,000751
1996-03-117507507507503,000750
1996-03-0879579577077010,000770
1996-03-0780580579979915,000799
1996-03-0681081180080017,000800
1996-03-0582082081581716,000817
1996-03-0482083081982010,000820
1996-03-0181582081081554,000815
1996-02-2974577074575026,000750
1996-02-2877077073074050,000740
1996-02-2777577574076040,000760
1996-02-2682582578078020,000780
1996-02-238358358158256,000825
1996-02-2283583583083542,000835
1996-02-218108208058055,000805
1996-02-208308308298294,000829
1996-02-198318358268359,000835
1996-02-1686186183583537,000835
1996-02-1588188886586517,000865
1996-02-148908908818812,000881
1996-02-139009009009001,000900
1996-02-098858858858857,000885
1996-02-088858878858866,000886
1996-02-078818868818863,000886
1996-02-0689090087087017,000870
1996-02-0596096090090035,000900
1996-02-0292696192696080,000960
1996-02-0193093592092725,000927
1996-01-3192693092192146,000921
1996-01-3086186185385617,000856
1996-01-2987987985085125,000851
1996-01-2689089086489029,000890
1996-01-2586689386689017,000890
1996-01-2489589586587327,000873
1996-01-2389589586989174,000891
1996-01-2293093089589619,000896
1996-01-1992595090995019,000950
1996-01-1895596095095030,000950
1996-01-1797097095996043,000960
1996-01-161,0401,0409951,02067,0001,020
1996-01-121,0301,0401,0001,02095,0001,020
1996-01-119901,03096099098,000990
1996-01-109711,0609701,010258,0001,010
1996-01-0996099795597153,000971
1996-01-0899999996097055,000970
1996-01-051,0301,0309991,00054,0001,000
1996-01-041,0101,0209901,02056,0001,020

分割・併合履歴 : [1988-01-27]1株→1.107株