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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-12-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-12-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-12-22 | 267 | 267 | 265 | 265 | 5,000 | 265 |
| 1999-12-21 | 265 | 265 | 265 | 265 | 12,000 | 265 |
| 1999-12-20 | 265 | 265 | 265 | 265 | 15,000 | 265 |
| 1999-12-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-12-16 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1999-12-15 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1999-12-14 | 255 | 260 | 255 | 260 | 7,000 | 260 |
| 1999-12-13 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1999-12-10 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1999-12-09 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-12-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-12-07 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-12-06 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1999-12-03 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-12-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-11-29 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-11-26 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-11-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-11-24 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-11-22 | 221 | 230 | 221 | 230 | 12,000 | 230 |
| 1999-11-19 | 259 | 259 | 221 | 221 | 20,000 | 221 |
| 1999-11-18 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1999-11-17 | 260 | 270 | 260 | 270 | 2,000 | 270 |
| 1999-11-16 | 254 | 254 | 254 | 254 | 3,000 | 254 |
| 1999-11-15 | 254 | 254 | 254 | 254 | 7,000 | 254 |
| 1999-11-12 | 262 | 262 | 254 | 254 | 3,000 | 254 |
| 1999-11-10 | 280 | 280 | 262 | 262 | 4,000 | 262 |
| 1999-11-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-11-05 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1999-11-04 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-11-02 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1999-11-01 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-10-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-10-20 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 1999-10-19 | 295 | 295 | 290 | 290 | 13,000 | 290 |
| 1999-10-18 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1999-10-14 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1999-10-12 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 1999-10-07 | 292 | 292 | 291 | 291 | 8,000 | 291 |
| 1999-10-06 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1999-10-05 | 290 | 291 | 290 | 291 | 5,000 | 291 |
| 1999-10-04 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-10-01 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-09-29 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 1999-09-28 | 290 | 290 | 281 | 282 | 7,000 | 282 |
| 1999-09-27 | 252 | 252 | 252 | 252 | 14,000 | 252 |
| 1999-09-24 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1999-09-22 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1999-09-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-09-20 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1999-09-17 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 1999-09-16 | 307 | 325 | 300 | 325 | 15,000 | 325 |
| 1999-09-14 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1999-09-13 | 311 | 311 | 300 | 300 | 11,000 | 300 |
| 1999-09-10 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-09-09 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1999-09-06 | 325 | 325 | 310 | 310 | 6,000 | 310 |
| 1999-09-03 | 312 | 312 | 310 | 310 | 23,000 | 310 |
| 1999-09-02 | 315 | 340 | 315 | 340 | 7,000 | 340 |
| 1999-09-01 | 310 | 312 | 310 | 312 | 8,000 | 312 |
| 1999-08-31 | 315 | 316 | 309 | 309 | 6,000 | 309 |
| 1999-08-30 | 302 | 303 | 302 | 303 | 7,000 | 303 |
| 1999-08-27 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 1999-08-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-08-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-08-24 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1999-08-23 | 391 | 391 | 360 | 360 | 6,000 | 360 |
| 1999-08-20 | 321 | 321 | 321 | 321 | 4,000 | 321 |
| 1999-08-19 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1999-08-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-08-16 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 1999-08-12 | 316 | 316 | 316 | 316 | 4,000 | 316 |
| 1999-08-11 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-08-10 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1999-08-09 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-08-06 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-08-05 | 346 | 346 | 330 | 330 | 11,000 | 330 |
| 1999-08-02 | 349 | 350 | 346 | 346 | 13,000 | 346 |
| 1999-07-27 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-07-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-07-23 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1999-07-22 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1999-07-21 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-07-19 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-07-16 | 360 | 365 | 355 | 355 | 5,000 | 355 |
| 1999-07-15 | 348 | 362 | 347 | 355 | 17,000 | 355 |
| 1999-07-14 | 348 | 348 | 345 | 345 | 9,000 | 345 |
| 1999-07-13 | 345 | 346 | 345 | 346 | 10,000 | 346 |
| 1999-07-08 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1999-07-06 | 334 | 340 | 333 | 340 | 5,000 | 340 |
| 1999-07-05 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 1999-07-02 | 329 | 329 | 328 | 328 | 4,000 | 328 |
| 1999-07-01 | 327 | 328 | 327 | 328 | 2,000 | 328 |
| 1999-06-30 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-06-29 | 320 | 326 | 320 | 326 | 9,000 | 326 |
| 1999-06-28 | 339 | 339 | 320 | 320 | 10,000 | 320 |
| 1999-06-25 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1999-06-24 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1999-06-22 | 350 | 350 | 340 | 340 | 6,000 | 340 |
| 1999-06-21 | 355 | 355 | 350 | 350 | 8,000 | 350 |
| 1999-06-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-06-17 | 340 | 350 | 340 | 350 | 10,000 | 350 |
| 1999-06-16 | 345 | 355 | 345 | 355 | 3,000 | 355 |
| 1999-06-15 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1999-06-14 | 350 | 350 | 340 | 340 | 8,000 | 340 |
| 1999-06-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-06-07 | 355 | 355 | 350 | 350 | 11,000 | 350 |
| 1999-06-03 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1999-06-02 | 331 | 360 | 331 | 360 | 18,000 | 360 |
| 1999-06-01 | 331 | 331 | 330 | 331 | 14,000 | 331 |
| 1999-05-31 | 330 | 331 | 330 | 331 | 5,000 | 331 |
| 1999-05-28 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1999-05-27 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1999-05-26 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1999-05-25 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1999-05-24 | 350 | 350 | 340 | 340 | 5,000 | 340 |
| 1999-05-21 | 355 | 355 | 350 | 350 | 14,000 | 350 |
| 1999-05-19 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1999-05-18 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-05-17 | 361 | 361 | 361 | 361 | 9,000 | 361 |
| 1999-05-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-05-13 | 375 | 375 | 370 | 370 | 9,000 | 370 |
| 1999-05-10 | 380 | 380 | 375 | 375 | 10,000 | 375 |
| 1999-05-07 | 400 | 400 | 380 | 380 | 5,000 | 380 |
| 1999-04-28 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1999-04-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-04-15 | 400 | 400 | 399 | 399 | 11,000 | 399 |
| 1999-04-14 | 399 | 399 | 375 | 399 | 4,000 | 399 |
| 1999-04-13 | 399 | 400 | 399 | 400 | 7,000 | 400 |
| 1999-04-09 | 400 | 400 | 395 | 395 | 4,000 | 395 |
| 1999-04-08 | 420 | 420 | 400 | 400 | 4,000 | 400 |
| 1999-04-07 | 366 | 380 | 366 | 380 | 5,000 | 380 |
| 1999-04-06 | 347 | 350 | 347 | 350 | 5,000 | 350 |
| 1999-04-05 | 346 | 349 | 346 | 347 | 8,000 | 347 |
| 1999-04-02 | 365 | 365 | 340 | 346 | 3,000 | 346 |
| 1999-04-01 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 1999-03-26 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 1999-03-24 | 366 | 366 | 365 | 365 | 6,000 | 365 |
| 1999-03-23 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-03-19 | 400 | 402 | 400 | 400 | 9,000 | 400 |
| 1999-03-18 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 1999-03-17 | 400 | 401 | 400 | 401 | 4,000 | 401 |
| 1999-03-16 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 1999-03-15 | 396 | 420 | 395 | 420 | 21,000 | 420 |
| 1999-03-12 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1999-03-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-03-10 | 410 | 412 | 410 | 410 | 6,000 | 410 |
| 1999-03-09 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1999-03-08 | 449 | 449 | 447 | 447 | 7,000 | 447 |
| 1999-03-05 | 405 | 430 | 401 | 429 | 36,000 | 429 |
| 1999-03-04 | 400 | 404 | 400 | 404 | 20,000 | 404 |
| 1999-03-03 | 370 | 400 | 370 | 400 | 19,000 | 400 |
| 1999-03-02 | 360 | 366 | 360 | 365 | 8,000 | 365 |
| 1999-03-01 | 375 | 380 | 375 | 380 | 8,000 | 380 |
| 1999-02-26 | 380 | 380 | 370 | 370 | 13,000 | 370 |
| 1999-02-25 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1999-02-24 | 400 | 403 | 395 | 395 | 3,000 | 395 |
| 1999-02-23 | 371 | 422 | 371 | 415 | 35,000 | 415 |
| 1999-02-22 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 1999-02-18 | 352 | 352 | 350 | 352 | 11,000 | 352 |
| 1999-02-17 | 378 | 378 | 375 | 378 | 4,000 | 378 |
| 1999-02-09 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-02-08 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1999-02-05 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 1999-01-29 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1999-01-26 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 1999-01-25 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 1999-01-22 | 320 | 321 | 320 | 321 | 2,000 | 321 |
| 1999-01-20 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1999-01-19 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 1999-01-18 | 372 | 372 | 372 | 372 | 8,000 | 372 |
| 1999-01-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-01-05 | 379 | 380 | 379 | 380 | 3,000 | 380 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
