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
1998-12-293803803803801,000380
1998-12-283803803803802,000380
1998-12-253803803803801,000380
1998-12-243643643643645,000364
1998-12-223643643643641,000364
1998-12-213633633633631,000363
1998-12-183623623623624,000362
1998-12-173653653653658,000365
1998-12-163653653653655,000365
1998-12-153653653653652,000365
1998-12-143653653653654,000365
1998-12-113653653653654,000365
1998-12-103643643643643,000364
1998-12-083553603553606,000360
1998-12-073503503503504,000350
1998-12-043503503503505,000350
1998-12-033503503503505,000350
1998-11-273403403403407,000340
1998-11-263303353303306,000330
1998-11-253303303303301,000330
1998-11-243303303303303,000330
1998-11-203403403403406,000340
1998-11-193403403403402,000340
1998-11-173393393393391,000339
1998-11-163393393393393,000339
1998-11-123303403303405,000340
1998-11-113253253253251,000325
1998-11-093153153153151,000315
1998-11-053113113113112,000311
1998-11-043103103103103,000310
1998-10-292992992992992,000299
1998-10-282972972972971,000297
1998-10-273003002962963,000296
1998-10-263103103103102,000310
1998-10-233103103103102,000310
1998-10-223103103103102,000310
1998-10-213063063063064,000306
1998-10-203063063063062,000306
1998-10-193063063063062,000306
1998-10-163063073063066,000306
1998-10-133003003003001,000300
1998-10-093153153003008,000300
1998-10-083013043013042,000304
1998-10-073013013013011,000301
1998-10-063013013013011,000301
1998-10-053013013013011,000301
1998-10-023003003003002,000300
1998-09-293103103103105,000310
1998-09-283103103103105,000310
1998-09-253093093093091,000309
1998-09-223253253253251,000325
1998-09-213263263253253,000325
1998-09-183163163163165,000316
1998-09-173153153153155,000315
1998-09-163153153153156,000315
1998-09-1131032530631512,000315
1998-09-103103103103101,000310
1998-09-093203203063159,000315
1998-09-0733033030532514,000325
1998-09-0433033333033012,000330
1998-09-033303313303307,000330
1998-09-0234634633033011,000330
1998-09-013333333303336,000333
1998-08-313303303303303,000330
1998-08-283203303203305,000330
1998-08-2735135132032011,000320
1998-08-2636537136036019,000360
1998-08-253803803703703,000370
1998-08-243903903903902,000390
1998-08-214004004004002,000400
1998-08-204004004004003,000400
1998-08-194104104104101,000410
1998-08-184154154104104,000410
1998-08-174254254154157,000415
1998-08-054404404404404,000440
1998-07-304404404404402,000440
1998-07-284404404404404,000440
1998-07-274404404404403,000440
1998-07-244404404404401,000440
1998-07-234404404404402,000440
1998-07-224404404404405,000440
1998-07-214404404404401,000440
1998-07-164554554554551,000455
1998-07-154364504364509,000450
1998-07-134224224224221,000422
1998-07-094214214214212,000421
1998-07-084154174154164,000416
1998-07-074404404404401,000440
1998-07-0640340339639619,000396
1998-07-0343043040040010,000400
1998-07-0242843042843012,000430
1998-07-014304304304301,000430
1998-06-304354404354354,000435
1998-06-244494494494491,000449
1998-06-234504504504506,000450
1998-06-224284334284332,000433
1998-06-184034104034103,000410
1998-06-174004104004104,000410
1998-06-163813863813862,000386
1998-06-153823853813818,000381
1998-06-123803803803806,000380
1998-06-114104104004005,000400
1998-06-104404404104105,000410
1998-06-054534534534534,000453
1998-06-044534534534532,000453
1998-06-024554554554551,000455
1998-05-294604604564562,000456
1998-05-284694694654652,000465
1998-05-274654654654651,000465
1998-05-2649749745345314,000453
1998-05-255005004884925,000492
1998-05-225155155105106,000510
1998-05-214955054955057,000505
1998-05-204854854854851,000485
1998-05-184764764764763,000476
1998-05-124854854764762,000476
1998-05-114954954854858,000485
1998-05-084814814814811,000481
1998-05-0645145144444515,000445
1998-04-304554554464468,000446
1998-04-284604604554553,000455
1998-04-274604604604603,000460
1998-04-244734744734744,000474
1998-04-234414734414734,000473
1998-04-224654654444445,000444
1998-04-214654654644653,000465
1998-04-204664664644648,000464
1998-04-175035034714716,000471
1998-04-165105105055057,000505
1998-04-1551051051051010,000510
1998-04-145105105105101,000510
1998-04-135065105065108,000510
1998-04-105105105055055,000505
1998-04-095155155155151,000515
1998-04-0850152550151516,000515
1998-04-0751152049551510,000515
1998-04-065025125015128,000512
1998-04-035005005005004,000500
1998-04-025585585585583,000558
1998-03-315985985985982,000598
1998-03-2757360057360017,000600
1998-03-265755755755751,000575
1998-03-255655755605757,000575
1998-03-2458058056757517,000575
1998-03-235805805805803,000580
1998-03-205905905805859,000585
1998-03-196056056056052,000605
1998-03-186086086086082,000608
1998-03-176106106076085,000608
1998-03-1663163161561513,000615
1998-03-136106306106306,000630
1998-03-1260064560063019,000630
1998-03-1158560058060011,000600
1998-03-1061962059459414,000594
1998-03-096406406186227,000622
1998-03-0664164263164027,000640
1998-03-0567567565065513,000655
1998-03-0465968565967940,000679
1998-03-0370070066367548,000675
1998-03-0269971069569980,000699
1998-02-27670710667695168,000695
1998-02-26623684623680149,000680
1998-02-2563563562062379,000623
1998-02-2459963557562853,000628
1998-02-2362762759560922,000609
1998-02-20559640556630153,000630
1998-02-19566601555575123,000575
1998-02-1851153650553663,000536
1998-02-1745145245145220,000452
1998-02-1645145245045126,000451
1998-02-1345445845045015,000450
1998-02-1245045545045523,000455
1998-02-1042744042744015,000440
1998-02-094304304274277,000427
1998-02-064484484354353,000435
1998-02-054554554554554,000455
1998-02-044554554554553,000455
1998-02-024604604604601,000460
1998-01-294804804804801,000480
1998-01-2852052048048027,000480
1998-01-2752052050050023,000500
1998-01-2645550045050023,000500
1998-01-2342544042044016,000440
1998-01-2242442442042010,000420
1998-01-2140042039541919,000419
1998-01-203503653503654,000365
1998-01-143003003003003,000300
1998-01-132992992992992,000299
1998-01-123103193103194,000319
1998-01-092902902902902,000290
1998-01-082862902862906,000290
1998-01-072862862862869,000286
1998-01-062912912862865,000286
1998-01-052902902862863,000286

分割・併合履歴 : [1988-01-27]1株→1.107株