6245 (株)ヒラノテクシード の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-12-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-12-27 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2000-12-26 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-12-22 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2000-12-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-12-20 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2000-12-19 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2000-12-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-12-14 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-12-13 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2000-12-12 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2000-12-06 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-12-05 | 270 | 272 | 270 | 272 | 3,000 | 272 |
| 2000-12-04 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-12-01 | 272 | 272 | 270 | 270 | 7,000 | 270 |
| 2000-11-28 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2000-11-27 | 275 | 275 | 270 | 270 | 4,000 | 270 |
| 2000-11-24 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2000-11-21 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-11-16 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-11-15 | 278 | 278 | 275 | 275 | 11,000 | 275 |
| 2000-11-13 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-11-09 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2000-11-07 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2000-11-02 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2000-11-01 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2000-10-31 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-10-27 | 267 | 268 | 267 | 268 | 3,000 | 268 |
| 2000-10-24 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-10-23 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-10-20 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-10-18 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-10-17 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-10-16 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-10-05 | 306 | 306 | 305 | 305 | 6,000 | 305 |
| 2000-09-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-09-25 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2000-09-22 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2000-09-21 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-09-20 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-09-19 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2000-09-18 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-09-13 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-09-12 | 306 | 306 | 305 | 305 | 5,000 | 305 |
| 2000-09-11 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-09-07 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-09-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-08-31 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2000-08-30 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2000-08-25 | 325 | 325 | 300 | 300 | 2,000 | 300 |
| 2000-08-24 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 2000-08-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-08-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-08-21 | 299 | 309 | 299 | 300 | 3,000 | 300 |
| 2000-08-18 | 295 | 300 | 295 | 300 | 4,000 | 300 |
| 2000-08-14 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-08-09 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2000-08-07 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2000-08-03 | 270 | 271 | 270 | 271 | 2,000 | 271 |
| 2000-08-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-08-01 | 278 | 278 | 277 | 277 | 8,000 | 277 |
| 2000-07-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-07-26 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2000-07-24 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-07-21 | 325 | 325 | 325 | 325 | 17,000 | 325 |
| 2000-07-19 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2000-07-18 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 2000-07-17 | 311 | 315 | 311 | 315 | 3,000 | 315 |
| 2000-07-14 | 305 | 306 | 305 | 306 | 3,000 | 306 |
| 2000-07-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-07-12 | 283 | 285 | 283 | 283 | 11,000 | 283 |
| 2000-07-11 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 2000-07-10 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2000-07-06 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2000-07-05 | 281 | 281 | 278 | 278 | 6,000 | 278 |
| 2000-07-04 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2000-07-03 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-06-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-06-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-06-23 | 252 | 253 | 251 | 253 | 4,000 | 253 |
| 2000-06-21 | 253 | 253 | 252 | 252 | 11,000 | 252 |
| 2000-06-19 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 2000-06-16 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2000-06-15 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-06-12 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2000-06-09 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2000-06-07 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2000-06-06 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2000-06-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-06-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-05-31 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-05-29 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2000-05-26 | 281 | 281 | 235 | 235 | 10,000 | 235 |
| 2000-05-25 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2000-05-24 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2000-05-22 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2000-05-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-05-17 | 279 | 279 | 270 | 272 | 9,000 | 272 |
| 2000-05-16 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-05-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-04-28 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-04-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-04-18 | 245 | 245 | 245 | 245 | 14,000 | 245 |
| 2000-04-17 | 255 | 255 | 255 | 255 | 15,000 | 255 |
| 2000-04-14 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2000-04-13 | 280 | 280 | 245 | 245 | 3,000 | 245 |
| 2000-04-12 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 2000-04-07 | 262 | 262 | 262 | 262 | 6,000 | 262 |
| 2000-04-06 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2000-04-03 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2000-03-30 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-03-29 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2000-03-28 | 243 | 243 | 243 | 243 | 21,000 | 243 |
| 2000-03-27 | 266 | 266 | 266 | 266 | 10,000 | 266 |
| 2000-03-24 | 321 | 321 | 321 | 321 | 21,000 | 321 |
| 2000-03-22 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-03-21 | 250 | 250 | 240 | 240 | 4,000 | 240 |
| 2000-03-17 | 290 | 290 | 260 | 260 | 2,000 | 260 |
| 2000-03-15 | 300 | 305 | 300 | 300 | 14,000 | 300 |
| 2000-03-14 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2000-03-10 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2000-03-09 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-03-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-03-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-03-06 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-03-03 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2000-03-01 | 334 | 334 | 330 | 330 | 9,000 | 330 |
| 2000-02-29 | 379 | 379 | 379 | 379 | 8,000 | 379 |
| 2000-02-25 | 279 | 284 | 279 | 284 | 3,000 | 284 |
| 2000-02-24 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2000-02-23 | 275 | 276 | 275 | 276 | 3,000 | 276 |
| 2000-02-21 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-02-18 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2000-02-17 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2000-02-16 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2000-02-15 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2000-02-14 | 273 | 273 | 273 | 273 | 6,000 | 273 |
| 2000-02-10 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2000-02-09 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2000-02-08 | 269 | 269 | 269 | 269 | 6,000 | 269 |
| 2000-02-07 | 268 | 269 | 268 | 269 | 4,000 | 269 |
| 2000-02-04 | 268 | 271 | 268 | 268 | 11,000 | 268 |
| 2000-02-03 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2000-02-02 | 265 | 268 | 265 | 268 | 2,000 | 268 |
| 2000-01-31 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2000-01-27 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-01-25 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-01-20 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2000-01-14 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 2000-01-13 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2000-01-12 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2000-01-11 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 2000-01-05 | 240 | 240 | 230 | 230 | 7,000 | 230 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
