6245 (株)ヒラノテクシード の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-302302302302301,000230
1999-12-292502502502501,000250
1999-12-272502502502501,000250
1999-12-222672672652655,000265
1999-12-2126526526526512,000265
1999-12-2026526526526515,000265
1999-12-172602602602601,000260
1999-12-162602602602606,000260
1999-12-152602602602603,000260
1999-12-142552602552607,000260
1999-12-132552552552555,000255
1999-12-102552552552552,000255
1999-12-092502502502502,000250
1999-12-082502502502501,000250
1999-12-072502502502502,000250
1999-12-062502502502503,000250
1999-12-032502502502501,000250
1999-12-012502502502501,000250
1999-11-292502502502502,000250
1999-11-262502502502502,000250
1999-11-252402402402401,000240
1999-11-242402402402401,000240
1999-11-2222123022123012,000230
1999-11-1925925922122120,000221
1999-11-182602602602606,000260
1999-11-172602702602702,000270
1999-11-162542542542543,000254
1999-11-152542542542547,000254
1999-11-122622622542543,000254
1999-11-102802802622624,000262
1999-11-092802802802801,000280
1999-11-052802802802804,000280
1999-11-042802802802802,000280
1999-11-022902902902903,000290
1999-11-012812812812811,000281
1999-10-273003003003002,000300
1999-10-202912912912913,000291
1999-10-1929529529029013,000290
1999-10-182952952952953,000295
1999-10-142912912912911,000291
1999-10-122912912902903,000290
1999-10-072922922912918,000291
1999-10-062922922922921,000292
1999-10-052902912902915,000291
1999-10-042902902902902,000290
1999-10-012902902902902,000290
1999-09-292902902902907,000290
1999-09-282902902812827,000282
1999-09-2725225225225214,000252
1999-09-243303303303303,000330
1999-09-223303303303303,000330
1999-09-213303303303301,000330
1999-09-203253253253252,000325
1999-09-173253253253255,000325
1999-09-1630732530032515,000325
1999-09-143053053053054,000305
1999-09-1331131130030011,000300
1999-09-103103103103103,000310
1999-09-093153153153154,000315
1999-09-063253253103106,000310
1999-09-0331231231031023,000310
1999-09-023153403153407,000340
1999-09-013103123103128,000312
1999-08-313153163093096,000309
1999-08-303023033023037,000303
1999-08-273223223223222,000322
1999-08-263503503503501,000350
1999-08-253503503503502,000350
1999-08-243603603603603,000360
1999-08-233913913603606,000360
1999-08-203213213213214,000321
1999-08-193213213213211,000321
1999-08-173203203203201,000320
1999-08-163173173173173,000317
1999-08-123163163163164,000316
1999-08-113203203203202,000320
1999-08-103303303303306,000330
1999-08-093303303303302,000330
1999-08-063303303303302,000330
1999-08-0534634633033011,000330
1999-08-0234935034634613,000346
1999-07-273603603603602,000360
1999-07-263603603603601,000360
1999-07-233603603603603,000360
1999-07-223553553553553,000355
1999-07-213553553553551,000355
1999-07-193553553553551,000355
1999-07-163603653553555,000355
1999-07-1534836234735517,000355
1999-07-143483483453459,000345
1999-07-1334534634534610,000346
1999-07-083503503503506,000350
1999-07-063343403333405,000340
1999-07-053313313303304,000330
1999-07-023293293283284,000328
1999-07-013273283273282,000328
1999-06-303303303303302,000330
1999-06-293203263203269,000326
1999-06-2833933932032010,000320
1999-06-253403403403403,000340
1999-06-243403403403403,000340
1999-06-223503503403406,000340
1999-06-213553553503508,000350
1999-06-183503503503501,000350
1999-06-1734035034035010,000350
1999-06-163453553453553,000355
1999-06-153403403403403,000340
1999-06-143503503403408,000340
1999-06-093503503503501,000350
1999-06-0735535535035011,000350
1999-06-033613613613611,000361
1999-06-0233136033136018,000360
1999-06-0133133133033114,000331
1999-05-313303313303315,000331
1999-05-283303303303305,000330
1999-05-273503503503507,000350
1999-05-263413413413411,000341
1999-05-253403403403404,000340
1999-05-243503503403405,000340
1999-05-2135535535035014,000350
1999-05-193553553553552,000355
1999-05-183603603603602,000360
1999-05-173613613613619,000361
1999-05-143603603603601,000360
1999-05-133753753703709,000370
1999-05-1038038037537510,000375
1999-05-074004003803805,000380
1999-04-283503503503505,000350
1999-04-163753753753751,000375
1999-04-1540040039939911,000399
1999-04-143993993753994,000399
1999-04-133994003994007,000400
1999-04-094004003953954,000395
1999-04-084204204004004,000400
1999-04-073663803663805,000380
1999-04-063473503473505,000350
1999-04-053463493463478,000347
1999-04-023653653403463,000346
1999-04-013653653653654,000365
1999-03-263803903803903,000390
1999-03-243663663653656,000365
1999-03-233653653653651,000365
1999-03-194004024004009,000400
1999-03-184014014004005,000400
1999-03-174004014004014,000401
1999-03-164104104004005,000400
1999-03-1539642039542021,000420
1999-03-123953953953952,000395
1999-03-113953953953951,000395
1999-03-104104124104106,000410
1999-03-094354354354351,000435
1999-03-084494494474477,000447
1999-03-0540543040142936,000429
1999-03-0440040440040420,000404
1999-03-0337040037040019,000400
1999-03-023603663603658,000365
1999-03-013753803753808,000380
1999-02-2638038037037013,000370
1999-02-253803803803806,000380
1999-02-244004033953953,000395
1999-02-2337142237141535,000415
1999-02-223723723723723,000372
1999-02-1835235235035211,000352
1999-02-173783783753784,000378
1999-02-093203203203203,000320
1999-02-083203203203204,000320
1999-02-053453453453457,000345
1999-01-293503503503504,000350
1999-01-263213213213212,000321
1999-01-253213213203204,000320
1999-01-223203213203212,000321
1999-01-203723723723721,000372
1999-01-193723723723722,000372
1999-01-183723723723728,000372
1999-01-063753753753751,000375
1999-01-053793803793803,000380

分割・併合履歴 : [1988-01-27]1株→1.107株