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
1997-12-302872872862863,000286
1997-12-292862862862861,000286
1997-12-262862862862862,000286
1997-12-252812812812813,000281
1997-12-2430130128128110,000281
1997-12-193343343203205,000320
1997-12-1833233533033514,000335
1997-12-173313313303316,000331
1997-12-163313313313315,000331
1997-12-1533934033033714,000337
1997-12-123403403403408,000340
1997-12-1135035034034015,000340
1997-12-103443503403506,000350
1997-12-093413413413413,000341
1997-12-053403403403403,000340
1997-12-043383383353353,000335
1997-12-033363363303304,000330
1997-12-023363363363366,000336
1997-12-013463463463462,000346
1997-11-283463513463513,000351
1997-11-2735635634634612,000346
1997-11-263593593563563,000356
1997-11-253563593563592,000359
1997-11-213603613603616,000361
1997-11-203803803803803,000380
1997-11-193803803793808,000380
1997-11-183803853803804,000380
1997-11-173783803783804,000380
1997-11-143803803703703,000370
1997-11-124204204204202,000420
1997-11-1142042042042010,000420
1997-11-104054204054207,000420
1997-11-074204204164165,000416
1997-11-064224224154156,000415
1997-11-043954003954004,000400
1997-10-313803803803802,000380
1997-10-3038238238038016,000380
1997-10-293793803793803,000380
1997-10-283803803803805,000380
1997-10-233703803703804,000380
1997-10-213683683683681,000368
1997-10-1536036336036312,000363
1997-10-143613613603607,000360
1997-10-133723723603637,000363
1997-10-093623623623622,000362
1997-10-033553603553603,000360
1997-10-0235136035036015,000360
1997-10-0134536034535018,000350
1997-09-303703703703704,000370
1997-09-2640040040040024,000400
1997-09-254004004004005,000400
1997-09-2440140340040014,000400
1997-09-194404404284283,000428
1997-09-184554554554551,000455
1997-09-174514554514558,000455
1997-09-164524524504504,000450
1997-09-124514514514511,000451
1997-09-084604604604605,000460
1997-09-024804804804803,000480
1997-08-294904904804886,000488
1997-08-284994994904903,000490
1997-08-275005005005001,000500
1997-08-224904904904902,000490
1997-08-184854854854858,000485
1997-08-1549050048548513,000485
1997-08-144854854854851,000485
1997-08-134804804804804,000480
1997-08-124854854854854,000485
1997-08-084904904854852,000485
1997-08-074904904904902,000490
1997-08-065355355105104,000510
1997-08-055505505405404,000540
1997-08-045305505305506,000550
1997-07-3158758755055014,000550
1997-07-3053259053259018,000590
1997-07-295315385315325,000532
1997-07-285405405315313,000531
1997-07-245585585585585,000558
1997-07-235605605605601,000560
1997-07-225605605595606,000560
1997-07-1856056056056012,000560
1997-07-1756056056056015,000560
1997-07-165805805805803,000580
1997-07-145895895845845,000584
1997-07-105895895895896,000589
1997-07-0956059056058929,000589
1997-07-085605605505515,000551
1997-07-075505505505502,000550
1997-07-045505505505501,000550
1997-07-025565565565562,000556
1997-06-305455605455585,000558
1997-06-275695695655659,000565
1997-06-265635755625756,000575
1997-06-2557557553056017,000560
1997-06-245865865755757,000575
1997-06-235955955905903,000590
1997-06-1961061059559517,000595
1997-06-186006056006009,000600
1997-06-1760060059960022,000600
1997-06-1658260558260512,000605
1997-06-1359059058258211,000582
1997-06-125925925815813,000581
1997-06-115965965965963,000596
1997-06-105975975965963,000596
1997-06-096046045975974,000597
1997-06-066036036036032,000603
1997-06-056006016006018,000601
1997-06-0460160559759711,000597
1997-06-0360060059659714,000597
1997-06-026056056006007,000600
1997-05-306016015986014,000601
1997-05-296246256246254,000625
1997-05-2862563862562511,000625
1997-05-2762662862562620,000626
1997-05-266116116066065,000606
1997-05-236016016016011,000601
1997-05-2261662961662912,000629
1997-05-2163563561661624,000616
1997-05-2063563561061017,000610
1997-05-1963064062464032,000640
1997-05-1656958656958224,000582
1997-05-1555655755455421,000554
1997-05-145515535515535,000553
1997-05-1355155255055018,000550
1997-05-125525525505505,000550
1997-05-085595595515524,000552
1997-05-075615705605697,000569
1997-05-065415605415608,000560
1997-05-025645645405417,000541
1997-05-0155955955455420,000554
1997-04-3057157156956910,000569
1997-04-285705705705704,000570
1997-04-255805805705707,000570
1997-04-2455257055257010,000570
1997-04-235635635515515,000551
1997-04-225735735655654,000565
1997-04-2157057557057513,000575
1997-04-185205505155505,000550
1997-04-1751052051052021,000520
1997-04-1648750048550024,000500
1997-04-1548748748048414,000484
1997-04-1449149147748714,000487
1997-04-115015015015016,000501
1997-04-1052052050150123,000501
1997-04-095395395305306,000530
1997-04-075605605455455,000545
1997-04-045505505455453,000545
1997-04-035505505505503,000550
1997-04-025285505285506,000550
1997-04-0153054853054820,000548
1997-03-315505505455459,000545
1997-03-285645645545546,000554
1997-03-275715715605605,000560
1997-03-2657257257257211,000572
1997-03-215755985685989,000598
1997-03-19572573572573561,000573
1997-03-18590590572573578,000573
1997-03-175705705705702,000570
1997-03-1455557055057011,000570
1997-03-135665675665678,000567
1997-03-1256157956156610,000566
1997-03-116056055805803,000580
1997-03-105806105806054,000605
1997-03-075605805605806,000580
1997-03-065755755755751,000575
1997-03-055865865805804,000580
1997-03-045855865855855,000585
1997-02-285906005855858,000585
1997-02-275955955905903,000590
1997-02-266106105955952,000595
1997-02-255915955915957,000595
1997-02-246006106006103,000610
1997-02-216006005965967,000596
1997-02-206016016006003,000600
1997-02-196206206206201,000620
1997-02-1861162060560527,000605
1997-02-1760561560561018,000610
1997-02-145906005906009,000600
1997-02-135905915855919,000591
1997-02-1260060058059036,000590
1997-02-1060060059059013,000590
1997-02-075906005906004,000600
1997-02-066006006006002,000600
1997-02-056006006006008,000600
1997-02-046006006006001,000600
1997-02-035955955805869,000586
1997-01-3159059158158511,000585
1997-01-306176175905902,000590
1997-01-295916185916186,000618
1997-01-285805805805804,000580
1997-01-2761961960060013,000600
1997-01-2460060060060010,000600
1997-01-236206206206201,000620
1997-01-2257061057061015,000610
1997-01-215805805805806,000580
1997-01-206006006006002,000600
1997-01-176006006006006,000600
1997-01-1658060058060019,000600
1997-01-1457057056557029,000570
1997-01-135705965705966,000596
1997-01-1061561556159651,000596
1997-01-0962862860060027,000600
1997-01-086566566536533,000653
1997-01-076406606406556,000655
1997-01-0665066365066311,000663

分割・併合履歴 : [1988-01-27]1株→1.107株