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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 620 | 650 | 620 | 640 | 13,000 | 640 |
| 1996-12-27 | 640 | 641 | 620 | 641 | 21,000 | 641 |
| 1996-12-26 | 649 | 649 | 630 | 630 | 9,000 | 630 |
| 1996-12-25 | 664 | 664 | 640 | 659 | 10,000 | 659 |
| 1996-12-24 | 689 | 689 | 669 | 669 | 7,000 | 669 |
| 1996-12-20 | 728 | 728 | 700 | 700 | 19,000 | 700 |
| 1996-12-18 | 767 | 767 | 767 | 767 | 9,000 | 767 |
| 1996-12-17 | 768 | 775 | 766 | 767 | 27,000 | 767 |
| 1996-12-16 | 766 | 766 | 766 | 766 | 4,000 | 766 |
| 1996-12-13 | 770 | 775 | 765 | 765 | 5,000 | 765 |
| 1996-12-12 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1996-12-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-12-09 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1996-12-06 | 735 | 740 | 710 | 710 | 12,000 | 710 |
| 1996-12-05 | 745 | 745 | 740 | 741 | 12,000 | 741 |
| 1996-12-03 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 1996-11-29 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 1996-11-28 | 755 | 756 | 752 | 752 | 9,000 | 752 |
| 1996-11-27 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1996-11-26 | 755 | 760 | 755 | 760 | 7,000 | 760 |
| 1996-11-25 | 752 | 752 | 751 | 751 | 4,000 | 751 |
| 1996-11-22 | 770 | 770 | 751 | 751 | 29,000 | 751 |
| 1996-11-21 | 770 | 770 | 760 | 770 | 19,000 | 770 |
| 1996-11-20 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1996-11-19 | 791 | 791 | 791 | 791 | 2,000 | 791 |
| 1996-11-18 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1996-11-15 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 1996-11-14 | 819 | 819 | 789 | 789 | 2,000 | 789 |
| 1996-11-13 | 829 | 830 | 820 | 820 | 10,000 | 820 |
| 1996-11-12 | 790 | 829 | 790 | 829 | 11,000 | 829 |
| 1996-11-11 | 790 | 790 | 784 | 790 | 6,000 | 790 |
| 1996-11-08 | 795 | 795 | 790 | 790 | 14,000 | 790 |
| 1996-11-07 | 791 | 805 | 791 | 800 | 15,000 | 800 |
| 1996-11-06 | 805 | 810 | 790 | 790 | 12,000 | 790 |
| 1996-11-05 | 790 | 805 | 790 | 805 | 12,000 | 805 |
| 1996-11-01 | 767 | 781 | 756 | 781 | 69,000 | 781 |
| 1996-10-31 | 791 | 791 | 776 | 777 | 10,000 | 777 |
| 1996-10-30 | 800 | 812 | 782 | 794 | 11,000 | 794 |
| 1996-10-29 | 807 | 810 | 802 | 802 | 5,000 | 802 |
| 1996-10-28 | 809 | 809 | 806 | 806 | 2,000 | 806 |
| 1996-10-25 | 820 | 829 | 820 | 829 | 4,000 | 829 |
| 1996-10-24 | 860 | 860 | 820 | 820 | 13,000 | 820 |
| 1996-10-23 | 869 | 870 | 812 | 860 | 21,000 | 860 |
| 1996-10-22 | 870 | 870 | 860 | 869 | 12,000 | 869 |
| 1996-10-21 | 890 | 890 | 850 | 850 | 27,000 | 850 |
| 1996-10-18 | 840 | 895 | 840 | 889 | 18,000 | 889 |
| 1996-10-17 | 870 | 900 | 860 | 860 | 44,000 | 860 |
| 1996-10-16 | 811 | 870 | 800 | 870 | 68,000 | 870 |
| 1996-10-15 | 750 | 800 | 750 | 800 | 26,000 | 800 |
| 1996-10-14 | 760 | 760 | 750 | 760 | 9,000 | 760 |
| 1996-10-11 | 760 | 760 | 735 | 760 | 19,000 | 760 |
| 1996-10-09 | 760 | 760 | 750 | 760 | 7,000 | 760 |
| 1996-10-08 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-10-04 | 755 | 755 | 740 | 740 | 11,000 | 740 |
| 1996-10-03 | 750 | 770 | 750 | 755 | 5,000 | 755 |
| 1996-10-02 | 750 | 750 | 740 | 740 | 8,000 | 740 |
| 1996-10-01 | 753 | 753 | 750 | 750 | 9,000 | 750 |
| 1996-09-30 | 780 | 780 | 760 | 760 | 10,000 | 760 |
| 1996-09-27 | 780 | 780 | 780 | 780 | 9,000 | 780 |
| 1996-09-26 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1996-09-25 | 786 | 786 | 775 | 780 | 8,000 | 780 |
| 1996-09-24 | 799 | 799 | 786 | 786 | 3,000 | 786 |
| 1996-09-19 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 1996-09-17 | 838 | 840 | 835 | 835 | 12,000 | 835 |
| 1996-09-12 | 839 | 839 | 839 | 839 | 3,000 | 839 |
| 1996-09-11 | 818 | 838 | 818 | 838 | 2,000 | 838 |
| 1996-09-10 | 798 | 798 | 798 | 798 | 3,000 | 798 |
| 1996-09-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-09-06 | 820 | 820 | 815 | 820 | 4,000 | 820 |
| 1996-09-05 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1996-09-04 | 800 | 820 | 800 | 820 | 2,000 | 820 |
| 1996-09-03 | 805 | 805 | 802 | 802 | 3,000 | 802 |
| 1996-09-02 | 819 | 819 | 815 | 815 | 2,000 | 815 |
| 1996-08-30 | 849 | 849 | 820 | 820 | 17,000 | 820 |
| 1996-08-29 | 850 | 850 | 830 | 850 | 8,000 | 850 |
| 1996-08-28 | 845 | 870 | 845 | 850 | 14,000 | 850 |
| 1996-08-23 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1996-08-22 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1996-08-21 | 840 | 860 | 840 | 850 | 8,000 | 850 |
| 1996-08-20 | 850 | 870 | 850 | 850 | 4,000 | 850 |
| 1996-08-19 | 850 | 850 | 840 | 850 | 11,000 | 850 |
| 1996-08-16 | 811 | 850 | 811 | 850 | 9,000 | 850 |
| 1996-08-15 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 1996-08-14 | 790 | 806 | 790 | 800 | 8,000 | 800 |
| 1996-08-13 | 745 | 795 | 745 | 795 | 14,000 | 795 |
| 1996-08-12 | 755 | 765 | 755 | 755 | 11,000 | 755 |
| 1996-08-09 | 790 | 790 | 765 | 765 | 13,000 | 765 |
| 1996-08-08 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1996-08-07 | 810 | 810 | 801 | 802 | 5,000 | 802 |
| 1996-08-06 | 845 | 845 | 835 | 835 | 4,000 | 835 |
| 1996-08-05 | 810 | 830 | 810 | 830 | 6,000 | 830 |
| 1996-08-02 | 801 | 824 | 801 | 810 | 14,000 | 810 |
| 1996-08-01 | 804 | 810 | 800 | 810 | 10,000 | 810 |
| 1996-07-31 | 825 | 825 | 801 | 801 | 16,000 | 801 |
| 1996-07-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-07-29 | 843 | 843 | 835 | 835 | 9,000 | 835 |
| 1996-07-26 | 850 | 850 | 842 | 842 | 13,000 | 842 |
| 1996-07-25 | 855 | 855 | 850 | 850 | 5,000 | 850 |
| 1996-07-24 | 857 | 870 | 857 | 860 | 6,000 | 860 |
| 1996-07-23 | 855 | 855 | 855 | 855 | 9,000 | 855 |
| 1996-07-22 | 883 | 883 | 883 | 883 | 2,000 | 883 |
| 1996-07-19 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1996-07-18 | 881 | 890 | 881 | 890 | 2,000 | 890 |
| 1996-07-17 | 885 | 900 | 885 | 900 | 6,000 | 900 |
| 1996-07-16 | 880 | 900 | 880 | 900 | 4,000 | 900 |
| 1996-07-15 | 939 | 939 | 910 | 910 | 13,000 | 910 |
| 1996-07-12 | 920 | 927 | 905 | 919 | 26,000 | 919 |
| 1996-07-11 | 925 | 960 | 919 | 930 | 112,000 | 930 |
| 1996-07-10 | 859 | 929 | 859 | 900 | 110,000 | 900 |
| 1996-07-09 | 840 | 849 | 832 | 849 | 17,000 | 849 |
| 1996-07-08 | 875 | 875 | 860 | 860 | 5,000 | 860 |
| 1996-07-05 | 880 | 880 | 865 | 865 | 11,000 | 865 |
| 1996-07-04 | 883 | 883 | 880 | 880 | 6,000 | 880 |
| 1996-07-03 | 885 | 885 | 884 | 884 | 8,000 | 884 |
| 1996-07-02 | 899 | 899 | 881 | 885 | 19,000 | 885 |
| 1996-07-01 | 885 | 885 | 880 | 880 | 8,000 | 880 |
| 1996-06-28 | 861 | 891 | 860 | 891 | 38,000 | 891 |
| 1996-06-27 | 850 | 851 | 839 | 839 | 25,000 | 839 |
| 1996-06-26 | 840 | 855 | 840 | 851 | 26,000 | 851 |
| 1996-06-25 | 881 | 881 | 845 | 846 | 59,000 | 846 |
| 1996-06-21 | 850 | 870 | 850 | 870 | 18,000 | 870 |
| 1996-06-19 | 888 | 891 | 870 | 870 | 5,000 | 870 |
| 1996-06-18 | 918 | 918 | 900 | 900 | 12,000 | 900 |
| 1996-06-17 | 906 | 921 | 906 | 910 | 4,000 | 910 |
| 1996-06-14 | 902 | 904 | 902 | 904 | 11,000 | 904 |
| 1996-06-13 | 916 | 920 | 890 | 900 | 25,000 | 900 |
| 1996-06-12 | 840 | 890 | 835 | 890 | 20,000 | 890 |
| 1996-06-11 | 845 | 846 | 840 | 843 | 13,000 | 843 |
| 1996-06-10 | 845 | 850 | 845 | 850 | 11,000 | 850 |
| 1996-06-07 | 851 | 851 | 845 | 845 | 20,000 | 845 |
| 1996-06-06 | 880 | 880 | 856 | 856 | 13,000 | 856 |
| 1996-06-05 | 870 | 870 | 860 | 865 | 6,000 | 865 |
| 1996-06-04 | 870 | 880 | 851 | 880 | 14,000 | 880 |
| 1996-06-03 | 890 | 890 | 850 | 860 | 26,000 | 860 |
| 1996-05-31 | 928 | 928 | 890 | 890 | 11,000 | 890 |
| 1996-05-30 | 940 | 940 | 928 | 928 | 6,000 | 928 |
| 1996-05-29 | 961 | 961 | 939 | 939 | 13,000 | 939 |
| 1996-05-28 | 960 | 960 | 935 | 947 | 11,000 | 947 |
| 1996-05-27 | 981 | 981 | 970 | 980 | 12,000 | 980 |
| 1996-05-24 | 963 | 980 | 963 | 971 | 41,000 | 971 |
| 1996-05-23 | 965 | 970 | 960 | 963 | 14,000 | 963 |
| 1996-05-22 | 991 | 991 | 982 | 982 | 18,000 | 982 |
| 1996-05-21 | 981 | 982 | 970 | 982 | 21,000 | 982 |
| 1996-05-20 | 970 | 980 | 970 | 971 | 5,000 | 971 |
| 1996-05-17 | 957 | 960 | 957 | 958 | 13,000 | 958 |
| 1996-05-16 | 980 | 980 | 966 | 967 | 11,000 | 967 |
| 1996-05-15 | 985 | 995 | 980 | 980 | 19,000 | 980 |
| 1996-05-14 | 989 | 989 | 970 | 980 | 35,000 | 980 |
| 1996-05-13 | 1,000 | 1,000 | 982 | 989 | 16,000 | 989 |
| 1996-05-10 | 980 | 1,000 | 975 | 995 | 70,000 | 995 |
| 1996-05-09 | 1,000 | 1,020 | 975 | 975 | 106,000 | 975 |
| 1996-05-08 | 980 | 1,020 | 955 | 1,010 | 100,000 | 1,010 |
| 1996-05-07 | 1,010 | 1,030 | 980 | 980 | 43,000 | 980 |
| 1996-05-02 | 1,030 | 1,050 | 999 | 1,000 | 194,000 | 1,000 |
| 1996-05-01 | 950 | 1,010 | 950 | 999 | 325,000 | 999 |
| 1996-04-30 | 920 | 940 | 920 | 940 | 26,000 | 940 |
| 1996-04-26 | 920 | 935 | 920 | 920 | 48,000 | 920 |
| 1996-04-25 | 923 | 923 | 915 | 920 | 16,000 | 920 |
| 1996-04-24 | 906 | 925 | 906 | 923 | 38,000 | 923 |
| 1996-04-23 | 946 | 950 | 915 | 915 | 40,000 | 915 |
| 1996-04-22 | 918 | 940 | 918 | 939 | 73,000 | 939 |
| 1996-04-19 | 909 | 919 | 898 | 900 | 33,000 | 900 |
| 1996-04-18 | 878 | 920 | 861 | 920 | 40,000 | 920 |
| 1996-04-17 | 913 | 913 | 881 | 881 | 6,000 | 881 |
| 1996-04-16 | 939 | 966 | 913 | 913 | 143,000 | 913 |
| 1996-04-15 | 845 | 913 | 845 | 913 | 140,000 | 913 |
| 1996-04-12 | 869 | 870 | 835 | 835 | 8,000 | 835 |
| 1996-04-11 | 884 | 885 | 860 | 870 | 36,000 | 870 |
| 1996-04-10 | 850 | 894 | 845 | 887 | 83,000 | 887 |
| 1996-04-09 | 810 | 850 | 810 | 845 | 66,000 | 845 |
| 1996-04-08 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 1996-04-05 | 810 | 810 | 805 | 805 | 8,000 | 805 |
| 1996-04-04 | 802 | 810 | 800 | 810 | 16,000 | 810 |
| 1996-04-03 | 805 | 805 | 805 | 805 | 10,000 | 805 |
| 1996-04-02 | 806 | 806 | 800 | 800 | 24,000 | 800 |
| 1996-04-01 | 820 | 820 | 805 | 805 | 7,000 | 805 |
| 1996-03-29 | 810 | 840 | 810 | 820 | 23,000 | 820 |
| 1996-03-28 | 799 | 810 | 795 | 800 | 5,000 | 800 |
| 1996-03-27 | 771 | 790 | 771 | 789 | 31,000 | 789 |
| 1996-03-26 | 765 | 780 | 765 | 775 | 16,000 | 775 |
| 1996-03-25 | 772 | 772 | 771 | 771 | 4,000 | 771 |
| 1996-03-22 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-03-21 | 770 | 770 | 770 | 770 | 12,000 | 770 |
| 1996-03-19 | 770 | 775 | 770 | 770 | 7,000 | 770 |
| 1996-03-18 | 790 | 790 | 770 | 770 | 25,000 | 770 |
| 1996-03-15 | 781 | 800 | 781 | 790 | 20,000 | 790 |
| 1996-03-14 | 751 | 780 | 751 | 780 | 15,000 | 780 |
| 1996-03-13 | 754 | 755 | 751 | 751 | 18,000 | 751 |
| 1996-03-12 | 751 | 754 | 751 | 751 | 15,000 | 751 |
| 1996-03-11 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1996-03-08 | 795 | 795 | 770 | 770 | 10,000 | 770 |
| 1996-03-07 | 805 | 805 | 799 | 799 | 15,000 | 799 |
| 1996-03-06 | 810 | 811 | 800 | 800 | 17,000 | 800 |
| 1996-03-05 | 820 | 820 | 815 | 817 | 16,000 | 817 |
| 1996-03-04 | 820 | 830 | 819 | 820 | 10,000 | 820 |
| 1996-03-01 | 815 | 820 | 810 | 815 | 54,000 | 815 |
| 1996-02-29 | 745 | 770 | 745 | 750 | 26,000 | 750 |
| 1996-02-28 | 770 | 770 | 730 | 740 | 50,000 | 740 |
| 1996-02-27 | 775 | 775 | 740 | 760 | 40,000 | 760 |
| 1996-02-26 | 825 | 825 | 780 | 780 | 20,000 | 780 |
| 1996-02-23 | 835 | 835 | 815 | 825 | 6,000 | 825 |
| 1996-02-22 | 835 | 835 | 830 | 835 | 42,000 | 835 |
| 1996-02-21 | 810 | 820 | 805 | 805 | 5,000 | 805 |
| 1996-02-20 | 830 | 830 | 829 | 829 | 4,000 | 829 |
| 1996-02-19 | 831 | 835 | 826 | 835 | 9,000 | 835 |
| 1996-02-16 | 861 | 861 | 835 | 835 | 37,000 | 835 |
| 1996-02-15 | 881 | 888 | 865 | 865 | 17,000 | 865 |
| 1996-02-14 | 890 | 890 | 881 | 881 | 2,000 | 881 |
| 1996-02-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-02-09 | 885 | 885 | 885 | 885 | 7,000 | 885 |
| 1996-02-08 | 885 | 887 | 885 | 886 | 6,000 | 886 |
| 1996-02-07 | 881 | 886 | 881 | 886 | 3,000 | 886 |
| 1996-02-06 | 890 | 900 | 870 | 870 | 17,000 | 870 |
| 1996-02-05 | 960 | 960 | 900 | 900 | 35,000 | 900 |
| 1996-02-02 | 926 | 961 | 926 | 960 | 80,000 | 960 |
| 1996-02-01 | 930 | 935 | 920 | 927 | 25,000 | 927 |
| 1996-01-31 | 926 | 930 | 921 | 921 | 46,000 | 921 |
| 1996-01-30 | 861 | 861 | 853 | 856 | 17,000 | 856 |
| 1996-01-29 | 879 | 879 | 850 | 851 | 25,000 | 851 |
| 1996-01-26 | 890 | 890 | 864 | 890 | 29,000 | 890 |
| 1996-01-25 | 866 | 893 | 866 | 890 | 17,000 | 890 |
| 1996-01-24 | 895 | 895 | 865 | 873 | 27,000 | 873 |
| 1996-01-23 | 895 | 895 | 869 | 891 | 74,000 | 891 |
| 1996-01-22 | 930 | 930 | 895 | 896 | 19,000 | 896 |
| 1996-01-19 | 925 | 950 | 909 | 950 | 19,000 | 950 |
| 1996-01-18 | 955 | 960 | 950 | 950 | 30,000 | 950 |
| 1996-01-17 | 970 | 970 | 959 | 960 | 43,000 | 960 |
| 1996-01-16 | 1,040 | 1,040 | 995 | 1,020 | 67,000 | 1,020 |
| 1996-01-12 | 1,030 | 1,040 | 1,000 | 1,020 | 95,000 | 1,020 |
| 1996-01-11 | 990 | 1,030 | 960 | 990 | 98,000 | 990 |
| 1996-01-10 | 971 | 1,060 | 970 | 1,010 | 258,000 | 1,010 |
| 1996-01-09 | 960 | 997 | 955 | 971 | 53,000 | 971 |
| 1996-01-08 | 999 | 999 | 960 | 970 | 55,000 | 970 |
| 1996-01-05 | 1,030 | 1,030 | 999 | 1,000 | 54,000 | 1,000 |
| 1996-01-04 | 1,010 | 1,020 | 990 | 1,020 | 56,000 | 1,020 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
