6245 (株)ヒラノテクシード の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-12-28 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1998-12-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-12-24 | 364 | 364 | 364 | 364 | 5,000 | 364 |
| 1998-12-22 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 1998-12-21 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 1998-12-18 | 362 | 362 | 362 | 362 | 4,000 | 362 |
| 1998-12-17 | 365 | 365 | 365 | 365 | 8,000 | 365 |
| 1998-12-16 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 1998-12-15 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1998-12-14 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 1998-12-11 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 1998-12-10 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 1998-12-08 | 355 | 360 | 355 | 360 | 6,000 | 360 |
| 1998-12-07 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1998-12-04 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1998-12-03 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1998-11-27 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1998-11-26 | 330 | 335 | 330 | 330 | 6,000 | 330 |
| 1998-11-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-11-24 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1998-11-20 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1998-11-19 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1998-11-17 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1998-11-16 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 1998-11-12 | 330 | 340 | 330 | 340 | 5,000 | 340 |
| 1998-11-11 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1998-11-09 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1998-11-05 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1998-11-04 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1998-10-29 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1998-10-28 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 1998-10-27 | 300 | 300 | 296 | 296 | 3,000 | 296 |
| 1998-10-26 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1998-10-23 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1998-10-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1998-10-21 | 306 | 306 | 306 | 306 | 4,000 | 306 |
| 1998-10-20 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1998-10-19 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1998-10-16 | 306 | 307 | 306 | 306 | 6,000 | 306 |
| 1998-10-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-10-09 | 315 | 315 | 300 | 300 | 8,000 | 300 |
| 1998-10-08 | 301 | 304 | 301 | 304 | 2,000 | 304 |
| 1998-10-07 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1998-10-06 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1998-10-05 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1998-10-02 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-09-29 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1998-09-28 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1998-09-25 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1998-09-22 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1998-09-21 | 326 | 326 | 325 | 325 | 3,000 | 325 |
| 1998-09-18 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 1998-09-17 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 1998-09-16 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 1998-09-11 | 310 | 325 | 306 | 315 | 12,000 | 315 |
| 1998-09-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-09-09 | 320 | 320 | 306 | 315 | 9,000 | 315 |
| 1998-09-07 | 330 | 330 | 305 | 325 | 14,000 | 325 |
| 1998-09-04 | 330 | 333 | 330 | 330 | 12,000 | 330 |
| 1998-09-03 | 330 | 331 | 330 | 330 | 7,000 | 330 |
| 1998-09-02 | 346 | 346 | 330 | 330 | 11,000 | 330 |
| 1998-09-01 | 333 | 333 | 330 | 333 | 6,000 | 333 |
| 1998-08-31 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1998-08-28 | 320 | 330 | 320 | 330 | 5,000 | 330 |
| 1998-08-27 | 351 | 351 | 320 | 320 | 11,000 | 320 |
| 1998-08-26 | 365 | 371 | 360 | 360 | 19,000 | 360 |
| 1998-08-25 | 380 | 380 | 370 | 370 | 3,000 | 370 |
| 1998-08-24 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1998-08-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-08-20 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1998-08-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-08-18 | 415 | 415 | 410 | 410 | 4,000 | 410 |
| 1998-08-17 | 425 | 425 | 415 | 415 | 7,000 | 415 |
| 1998-08-05 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1998-07-30 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1998-07-28 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1998-07-27 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1998-07-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-07-23 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1998-07-22 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1998-07-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-07-16 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1998-07-15 | 436 | 450 | 436 | 450 | 9,000 | 450 |
| 1998-07-13 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1998-07-09 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1998-07-08 | 415 | 417 | 415 | 416 | 4,000 | 416 |
| 1998-07-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-07-06 | 403 | 403 | 396 | 396 | 19,000 | 396 |
| 1998-07-03 | 430 | 430 | 400 | 400 | 10,000 | 400 |
| 1998-07-02 | 428 | 430 | 428 | 430 | 12,000 | 430 |
| 1998-07-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-06-30 | 435 | 440 | 435 | 435 | 4,000 | 435 |
| 1998-06-24 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1998-06-23 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1998-06-22 | 428 | 433 | 428 | 433 | 2,000 | 433 |
| 1998-06-18 | 403 | 410 | 403 | 410 | 3,000 | 410 |
| 1998-06-17 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 1998-06-16 | 381 | 386 | 381 | 386 | 2,000 | 386 |
| 1998-06-15 | 382 | 385 | 381 | 381 | 8,000 | 381 |
| 1998-06-12 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1998-06-11 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 1998-06-10 | 440 | 440 | 410 | 410 | 5,000 | 410 |
| 1998-06-05 | 453 | 453 | 453 | 453 | 4,000 | 453 |
| 1998-06-04 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 1998-06-02 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1998-05-29 | 460 | 460 | 456 | 456 | 2,000 | 456 |
| 1998-05-28 | 469 | 469 | 465 | 465 | 2,000 | 465 |
| 1998-05-27 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1998-05-26 | 497 | 497 | 453 | 453 | 14,000 | 453 |
| 1998-05-25 | 500 | 500 | 488 | 492 | 5,000 | 492 |
| 1998-05-22 | 515 | 515 | 510 | 510 | 6,000 | 510 |
| 1998-05-21 | 495 | 505 | 495 | 505 | 7,000 | 505 |
| 1998-05-20 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1998-05-18 | 476 | 476 | 476 | 476 | 3,000 | 476 |
| 1998-05-12 | 485 | 485 | 476 | 476 | 2,000 | 476 |
| 1998-05-11 | 495 | 495 | 485 | 485 | 8,000 | 485 |
| 1998-05-08 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1998-05-06 | 451 | 451 | 444 | 445 | 15,000 | 445 |
| 1998-04-30 | 455 | 455 | 446 | 446 | 8,000 | 446 |
| 1998-04-28 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 1998-04-27 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1998-04-24 | 473 | 474 | 473 | 474 | 4,000 | 474 |
| 1998-04-23 | 441 | 473 | 441 | 473 | 4,000 | 473 |
| 1998-04-22 | 465 | 465 | 444 | 444 | 5,000 | 444 |
| 1998-04-21 | 465 | 465 | 464 | 465 | 3,000 | 465 |
| 1998-04-20 | 466 | 466 | 464 | 464 | 8,000 | 464 |
| 1998-04-17 | 503 | 503 | 471 | 471 | 6,000 | 471 |
| 1998-04-16 | 510 | 510 | 505 | 505 | 7,000 | 505 |
| 1998-04-15 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 1998-04-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-04-13 | 506 | 510 | 506 | 510 | 8,000 | 510 |
| 1998-04-10 | 510 | 510 | 505 | 505 | 5,000 | 505 |
| 1998-04-09 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1998-04-08 | 501 | 525 | 501 | 515 | 16,000 | 515 |
| 1998-04-07 | 511 | 520 | 495 | 515 | 10,000 | 515 |
| 1998-04-06 | 502 | 512 | 501 | 512 | 8,000 | 512 |
| 1998-04-03 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1998-04-02 | 558 | 558 | 558 | 558 | 3,000 | 558 |
| 1998-03-31 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 1998-03-27 | 573 | 600 | 573 | 600 | 17,000 | 600 |
| 1998-03-26 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1998-03-25 | 565 | 575 | 560 | 575 | 7,000 | 575 |
| 1998-03-24 | 580 | 580 | 567 | 575 | 17,000 | 575 |
| 1998-03-23 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1998-03-20 | 590 | 590 | 580 | 585 | 9,000 | 585 |
| 1998-03-19 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1998-03-18 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 1998-03-17 | 610 | 610 | 607 | 608 | 5,000 | 608 |
| 1998-03-16 | 631 | 631 | 615 | 615 | 13,000 | 615 |
| 1998-03-13 | 610 | 630 | 610 | 630 | 6,000 | 630 |
| 1998-03-12 | 600 | 645 | 600 | 630 | 19,000 | 630 |
| 1998-03-11 | 585 | 600 | 580 | 600 | 11,000 | 600 |
| 1998-03-10 | 619 | 620 | 594 | 594 | 14,000 | 594 |
| 1998-03-09 | 640 | 640 | 618 | 622 | 7,000 | 622 |
| 1998-03-06 | 641 | 642 | 631 | 640 | 27,000 | 640 |
| 1998-03-05 | 675 | 675 | 650 | 655 | 13,000 | 655 |
| 1998-03-04 | 659 | 685 | 659 | 679 | 40,000 | 679 |
| 1998-03-03 | 700 | 700 | 663 | 675 | 48,000 | 675 |
| 1998-03-02 | 699 | 710 | 695 | 699 | 80,000 | 699 |
| 1998-02-27 | 670 | 710 | 667 | 695 | 168,000 | 695 |
| 1998-02-26 | 623 | 684 | 623 | 680 | 149,000 | 680 |
| 1998-02-25 | 635 | 635 | 620 | 623 | 79,000 | 623 |
| 1998-02-24 | 599 | 635 | 575 | 628 | 53,000 | 628 |
| 1998-02-23 | 627 | 627 | 595 | 609 | 22,000 | 609 |
| 1998-02-20 | 559 | 640 | 556 | 630 | 153,000 | 630 |
| 1998-02-19 | 566 | 601 | 555 | 575 | 123,000 | 575 |
| 1998-02-18 | 511 | 536 | 505 | 536 | 63,000 | 536 |
| 1998-02-17 | 451 | 452 | 451 | 452 | 20,000 | 452 |
| 1998-02-16 | 451 | 452 | 450 | 451 | 26,000 | 451 |
| 1998-02-13 | 454 | 458 | 450 | 450 | 15,000 | 450 |
| 1998-02-12 | 450 | 455 | 450 | 455 | 23,000 | 455 |
| 1998-02-10 | 427 | 440 | 427 | 440 | 15,000 | 440 |
| 1998-02-09 | 430 | 430 | 427 | 427 | 7,000 | 427 |
| 1998-02-06 | 448 | 448 | 435 | 435 | 3,000 | 435 |
| 1998-02-05 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 1998-02-04 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1998-02-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-01-29 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-01-28 | 520 | 520 | 480 | 480 | 27,000 | 480 |
| 1998-01-27 | 520 | 520 | 500 | 500 | 23,000 | 500 |
| 1998-01-26 | 455 | 500 | 450 | 500 | 23,000 | 500 |
| 1998-01-23 | 425 | 440 | 420 | 440 | 16,000 | 440 |
| 1998-01-22 | 424 | 424 | 420 | 420 | 10,000 | 420 |
| 1998-01-21 | 400 | 420 | 395 | 419 | 19,000 | 419 |
| 1998-01-20 | 350 | 365 | 350 | 365 | 4,000 | 365 |
| 1998-01-14 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1998-01-13 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1998-01-12 | 310 | 319 | 310 | 319 | 4,000 | 319 |
| 1998-01-09 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1998-01-08 | 286 | 290 | 286 | 290 | 6,000 | 290 |
| 1998-01-07 | 286 | 286 | 286 | 286 | 9,000 | 286 |
| 1998-01-06 | 291 | 291 | 286 | 286 | 5,000 | 286 |
| 1998-01-05 | 290 | 290 | 286 | 286 | 3,000 | 286 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
