6245 (株)ヒラノテクシード の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 287 | 287 | 286 | 286 | 3,000 | 286 |
| 1997-12-29 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1997-12-26 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1997-12-25 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 1997-12-24 | 301 | 301 | 281 | 281 | 10,000 | 281 |
| 1997-12-19 | 334 | 334 | 320 | 320 | 5,000 | 320 |
| 1997-12-18 | 332 | 335 | 330 | 335 | 14,000 | 335 |
| 1997-12-17 | 331 | 331 | 330 | 331 | 6,000 | 331 |
| 1997-12-16 | 331 | 331 | 331 | 331 | 5,000 | 331 |
| 1997-12-15 | 339 | 340 | 330 | 337 | 14,000 | 337 |
| 1997-12-12 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1997-12-11 | 350 | 350 | 340 | 340 | 15,000 | 340 |
| 1997-12-10 | 344 | 350 | 340 | 350 | 6,000 | 350 |
| 1997-12-09 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 1997-12-05 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1997-12-04 | 338 | 338 | 335 | 335 | 3,000 | 335 |
| 1997-12-03 | 336 | 336 | 330 | 330 | 4,000 | 330 |
| 1997-12-02 | 336 | 336 | 336 | 336 | 6,000 | 336 |
| 1997-12-01 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 1997-11-28 | 346 | 351 | 346 | 351 | 3,000 | 351 |
| 1997-11-27 | 356 | 356 | 346 | 346 | 12,000 | 346 |
| 1997-11-26 | 359 | 359 | 356 | 356 | 3,000 | 356 |
| 1997-11-25 | 356 | 359 | 356 | 359 | 2,000 | 359 |
| 1997-11-21 | 360 | 361 | 360 | 361 | 6,000 | 361 |
| 1997-11-20 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1997-11-19 | 380 | 380 | 379 | 380 | 8,000 | 380 |
| 1997-11-18 | 380 | 385 | 380 | 380 | 4,000 | 380 |
| 1997-11-17 | 378 | 380 | 378 | 380 | 4,000 | 380 |
| 1997-11-14 | 380 | 380 | 370 | 370 | 3,000 | 370 |
| 1997-11-12 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-11-11 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 1997-11-10 | 405 | 420 | 405 | 420 | 7,000 | 420 |
| 1997-11-07 | 420 | 420 | 416 | 416 | 5,000 | 416 |
| 1997-11-06 | 422 | 422 | 415 | 415 | 6,000 | 415 |
| 1997-11-04 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 1997-10-31 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1997-10-30 | 382 | 382 | 380 | 380 | 16,000 | 380 |
| 1997-10-29 | 379 | 380 | 379 | 380 | 3,000 | 380 |
| 1997-10-28 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1997-10-23 | 370 | 380 | 370 | 380 | 4,000 | 380 |
| 1997-10-21 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 1997-10-15 | 360 | 363 | 360 | 363 | 12,000 | 363 |
| 1997-10-14 | 361 | 361 | 360 | 360 | 7,000 | 360 |
| 1997-10-13 | 372 | 372 | 360 | 363 | 7,000 | 363 |
| 1997-10-09 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 1997-10-03 | 355 | 360 | 355 | 360 | 3,000 | 360 |
| 1997-10-02 | 351 | 360 | 350 | 360 | 15,000 | 360 |
| 1997-10-01 | 345 | 360 | 345 | 350 | 18,000 | 350 |
| 1997-09-30 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1997-09-26 | 400 | 400 | 400 | 400 | 24,000 | 400 |
| 1997-09-25 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1997-09-24 | 401 | 403 | 400 | 400 | 14,000 | 400 |
| 1997-09-19 | 440 | 440 | 428 | 428 | 3,000 | 428 |
| 1997-09-18 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1997-09-17 | 451 | 455 | 451 | 455 | 8,000 | 455 |
| 1997-09-16 | 452 | 452 | 450 | 450 | 4,000 | 450 |
| 1997-09-12 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1997-09-08 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1997-09-02 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1997-08-29 | 490 | 490 | 480 | 488 | 6,000 | 488 |
| 1997-08-28 | 499 | 499 | 490 | 490 | 3,000 | 490 |
| 1997-08-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-08-22 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-08-18 | 485 | 485 | 485 | 485 | 8,000 | 485 |
| 1997-08-15 | 490 | 500 | 485 | 485 | 13,000 | 485 |
| 1997-08-14 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-08-13 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1997-08-12 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 1997-08-08 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 1997-08-07 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-08-06 | 535 | 535 | 510 | 510 | 4,000 | 510 |
| 1997-08-05 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 1997-08-04 | 530 | 550 | 530 | 550 | 6,000 | 550 |
| 1997-07-31 | 587 | 587 | 550 | 550 | 14,000 | 550 |
| 1997-07-30 | 532 | 590 | 532 | 590 | 18,000 | 590 |
| 1997-07-29 | 531 | 538 | 531 | 532 | 5,000 | 532 |
| 1997-07-28 | 540 | 540 | 531 | 531 | 3,000 | 531 |
| 1997-07-24 | 558 | 558 | 558 | 558 | 5,000 | 558 |
| 1997-07-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-07-22 | 560 | 560 | 559 | 560 | 6,000 | 560 |
| 1997-07-18 | 560 | 560 | 560 | 560 | 12,000 | 560 |
| 1997-07-17 | 560 | 560 | 560 | 560 | 15,000 | 560 |
| 1997-07-16 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1997-07-14 | 589 | 589 | 584 | 584 | 5,000 | 584 |
| 1997-07-10 | 589 | 589 | 589 | 589 | 6,000 | 589 |
| 1997-07-09 | 560 | 590 | 560 | 589 | 29,000 | 589 |
| 1997-07-08 | 560 | 560 | 550 | 551 | 5,000 | 551 |
| 1997-07-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-07-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-07-02 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1997-06-30 | 545 | 560 | 545 | 558 | 5,000 | 558 |
| 1997-06-27 | 569 | 569 | 565 | 565 | 9,000 | 565 |
| 1997-06-26 | 563 | 575 | 562 | 575 | 6,000 | 575 |
| 1997-06-25 | 575 | 575 | 530 | 560 | 17,000 | 560 |
| 1997-06-24 | 586 | 586 | 575 | 575 | 7,000 | 575 |
| 1997-06-23 | 595 | 595 | 590 | 590 | 3,000 | 590 |
| 1997-06-19 | 610 | 610 | 595 | 595 | 17,000 | 595 |
| 1997-06-18 | 600 | 605 | 600 | 600 | 9,000 | 600 |
| 1997-06-17 | 600 | 600 | 599 | 600 | 22,000 | 600 |
| 1997-06-16 | 582 | 605 | 582 | 605 | 12,000 | 605 |
| 1997-06-13 | 590 | 590 | 582 | 582 | 11,000 | 582 |
| 1997-06-12 | 592 | 592 | 581 | 581 | 3,000 | 581 |
| 1997-06-11 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 1997-06-10 | 597 | 597 | 596 | 596 | 3,000 | 596 |
| 1997-06-09 | 604 | 604 | 597 | 597 | 4,000 | 597 |
| 1997-06-06 | 603 | 603 | 603 | 603 | 2,000 | 603 |
| 1997-06-05 | 600 | 601 | 600 | 601 | 8,000 | 601 |
| 1997-06-04 | 601 | 605 | 597 | 597 | 11,000 | 597 |
| 1997-06-03 | 600 | 600 | 596 | 597 | 14,000 | 597 |
| 1997-06-02 | 605 | 605 | 600 | 600 | 7,000 | 600 |
| 1997-05-30 | 601 | 601 | 598 | 601 | 4,000 | 601 |
| 1997-05-29 | 624 | 625 | 624 | 625 | 4,000 | 625 |
| 1997-05-28 | 625 | 638 | 625 | 625 | 11,000 | 625 |
| 1997-05-27 | 626 | 628 | 625 | 626 | 20,000 | 626 |
| 1997-05-26 | 611 | 611 | 606 | 606 | 5,000 | 606 |
| 1997-05-23 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1997-05-22 | 616 | 629 | 616 | 629 | 12,000 | 629 |
| 1997-05-21 | 635 | 635 | 616 | 616 | 24,000 | 616 |
| 1997-05-20 | 635 | 635 | 610 | 610 | 17,000 | 610 |
| 1997-05-19 | 630 | 640 | 624 | 640 | 32,000 | 640 |
| 1997-05-16 | 569 | 586 | 569 | 582 | 24,000 | 582 |
| 1997-05-15 | 556 | 557 | 554 | 554 | 21,000 | 554 |
| 1997-05-14 | 551 | 553 | 551 | 553 | 5,000 | 553 |
| 1997-05-13 | 551 | 552 | 550 | 550 | 18,000 | 550 |
| 1997-05-12 | 552 | 552 | 550 | 550 | 5,000 | 550 |
| 1997-05-08 | 559 | 559 | 551 | 552 | 4,000 | 552 |
| 1997-05-07 | 561 | 570 | 560 | 569 | 7,000 | 569 |
| 1997-05-06 | 541 | 560 | 541 | 560 | 8,000 | 560 |
| 1997-05-02 | 564 | 564 | 540 | 541 | 7,000 | 541 |
| 1997-05-01 | 559 | 559 | 554 | 554 | 20,000 | 554 |
| 1997-04-30 | 571 | 571 | 569 | 569 | 10,000 | 569 |
| 1997-04-28 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1997-04-25 | 580 | 580 | 570 | 570 | 7,000 | 570 |
| 1997-04-24 | 552 | 570 | 552 | 570 | 10,000 | 570 |
| 1997-04-23 | 563 | 563 | 551 | 551 | 5,000 | 551 |
| 1997-04-22 | 573 | 573 | 565 | 565 | 4,000 | 565 |
| 1997-04-21 | 570 | 575 | 570 | 575 | 13,000 | 575 |
| 1997-04-18 | 520 | 550 | 515 | 550 | 5,000 | 550 |
| 1997-04-17 | 510 | 520 | 510 | 520 | 21,000 | 520 |
| 1997-04-16 | 487 | 500 | 485 | 500 | 24,000 | 500 |
| 1997-04-15 | 487 | 487 | 480 | 484 | 14,000 | 484 |
| 1997-04-14 | 491 | 491 | 477 | 487 | 14,000 | 487 |
| 1997-04-11 | 501 | 501 | 501 | 501 | 6,000 | 501 |
| 1997-04-10 | 520 | 520 | 501 | 501 | 23,000 | 501 |
| 1997-04-09 | 539 | 539 | 530 | 530 | 6,000 | 530 |
| 1997-04-07 | 560 | 560 | 545 | 545 | 5,000 | 545 |
| 1997-04-04 | 550 | 550 | 545 | 545 | 3,000 | 545 |
| 1997-04-03 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1997-04-02 | 528 | 550 | 528 | 550 | 6,000 | 550 |
| 1997-04-01 | 530 | 548 | 530 | 548 | 20,000 | 548 |
| 1997-03-31 | 550 | 550 | 545 | 545 | 9,000 | 545 |
| 1997-03-28 | 564 | 564 | 554 | 554 | 6,000 | 554 |
| 1997-03-27 | 571 | 571 | 560 | 560 | 5,000 | 560 |
| 1997-03-26 | 572 | 572 | 572 | 572 | 11,000 | 572 |
| 1997-03-21 | 575 | 598 | 568 | 598 | 9,000 | 598 |
| 1997-03-19 | 572 | 573 | 572 | 573 | 561,000 | 573 |
| 1997-03-18 | 590 | 590 | 572 | 573 | 578,000 | 573 |
| 1997-03-17 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1997-03-14 | 555 | 570 | 550 | 570 | 11,000 | 570 |
| 1997-03-13 | 566 | 567 | 566 | 567 | 8,000 | 567 |
| 1997-03-12 | 561 | 579 | 561 | 566 | 10,000 | 566 |
| 1997-03-11 | 605 | 605 | 580 | 580 | 3,000 | 580 |
| 1997-03-10 | 580 | 610 | 580 | 605 | 4,000 | 605 |
| 1997-03-07 | 560 | 580 | 560 | 580 | 6,000 | 580 |
| 1997-03-06 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1997-03-05 | 586 | 586 | 580 | 580 | 4,000 | 580 |
| 1997-03-04 | 585 | 586 | 585 | 585 | 5,000 | 585 |
| 1997-02-28 | 590 | 600 | 585 | 585 | 8,000 | 585 |
| 1997-02-27 | 595 | 595 | 590 | 590 | 3,000 | 590 |
| 1997-02-26 | 610 | 610 | 595 | 595 | 2,000 | 595 |
| 1997-02-25 | 591 | 595 | 591 | 595 | 7,000 | 595 |
| 1997-02-24 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 1997-02-21 | 600 | 600 | 596 | 596 | 7,000 | 596 |
| 1997-02-20 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 1997-02-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-02-18 | 611 | 620 | 605 | 605 | 27,000 | 605 |
| 1997-02-17 | 605 | 615 | 605 | 610 | 18,000 | 610 |
| 1997-02-14 | 590 | 600 | 590 | 600 | 9,000 | 600 |
| 1997-02-13 | 590 | 591 | 585 | 591 | 9,000 | 591 |
| 1997-02-12 | 600 | 600 | 580 | 590 | 36,000 | 590 |
| 1997-02-10 | 600 | 600 | 590 | 590 | 13,000 | 590 |
| 1997-02-07 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 1997-02-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-02-05 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1997-02-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-02-03 | 595 | 595 | 580 | 586 | 9,000 | 586 |
| 1997-01-31 | 590 | 591 | 581 | 585 | 11,000 | 585 |
| 1997-01-30 | 617 | 617 | 590 | 590 | 2,000 | 590 |
| 1997-01-29 | 591 | 618 | 591 | 618 | 6,000 | 618 |
| 1997-01-28 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1997-01-27 | 619 | 619 | 600 | 600 | 13,000 | 600 |
| 1997-01-24 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1997-01-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-01-22 | 570 | 610 | 570 | 610 | 15,000 | 610 |
| 1997-01-21 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1997-01-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-01-17 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1997-01-16 | 580 | 600 | 580 | 600 | 19,000 | 600 |
| 1997-01-14 | 570 | 570 | 565 | 570 | 29,000 | 570 |
| 1997-01-13 | 570 | 596 | 570 | 596 | 6,000 | 596 |
| 1997-01-10 | 615 | 615 | 561 | 596 | 51,000 | 596 |
| 1997-01-09 | 628 | 628 | 600 | 600 | 27,000 | 600 |
| 1997-01-08 | 656 | 656 | 653 | 653 | 3,000 | 653 |
| 1997-01-07 | 640 | 660 | 640 | 655 | 6,000 | 655 |
| 1997-01-06 | 650 | 663 | 650 | 663 | 11,000 | 663 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
