6245 (株)ヒラノテクシード の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2001-12-27 | 209 | 209 | 200 | 200 | 7,000 | 200 |
| 2001-12-26 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-12-20 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-12-18 | 226 | 226 | 218 | 218 | 2,000 | 218 |
| 2001-12-17 | 228 | 228 | 228 | 228 | 26,000 | 228 |
| 2001-12-14 | 220 | 228 | 220 | 228 | 7,000 | 228 |
| 2001-12-13 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 2001-12-10 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-12-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-12-06 | 221 | 221 | 220 | 220 | 5,000 | 220 |
| 2001-12-05 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2001-12-03 | 230 | 230 | 230 | 230 | 33,000 | 230 |
| 2001-11-29 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2001-11-28 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-11-27 | 221 | 222 | 221 | 222 | 2,000 | 222 |
| 2001-11-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-11-19 | 249 | 249 | 249 | 249 | 13,000 | 249 |
| 2001-11-16 | 230 | 249 | 230 | 249 | 6,000 | 249 |
| 2001-11-15 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2001-11-14 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2001-11-13 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2001-11-05 | 235 | 235 | 235 | 235 | 8,000 | 235 |
| 2001-11-02 | 230 | 235 | 230 | 235 | 5,000 | 235 |
| 2001-11-01 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-10-31 | 227 | 232 | 227 | 232 | 2,000 | 232 |
| 2001-10-30 | 241 | 242 | 241 | 242 | 4,000 | 242 |
| 2001-10-26 | 237 | 239 | 237 | 239 | 5,000 | 239 |
| 2001-10-24 | 229 | 234 | 229 | 234 | 6,000 | 234 |
| 2001-10-23 | 224 | 226 | 223 | 224 | 5,000 | 224 |
| 2001-10-22 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2001-10-18 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2001-10-17 | 235 | 235 | 221 | 230 | 3,000 | 230 |
| 2001-10-16 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-10-15 | 240 | 240 | 238 | 238 | 19,000 | 238 |
| 2001-10-12 | 235 | 240 | 235 | 240 | 10,000 | 240 |
| 2001-10-11 | 240 | 240 | 231 | 231 | 6,000 | 231 |
| 2001-10-10 | 241 | 245 | 241 | 245 | 4,000 | 245 |
| 2001-10-09 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2001-10-05 | 243 | 243 | 243 | 243 | 7,000 | 243 |
| 2001-10-04 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2001-10-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-10-02 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2001-09-28 | 250 | 250 | 250 | 250 | 15,000 | 250 |
| 2001-09-27 | 242 | 245 | 242 | 245 | 3,000 | 245 |
| 2001-09-26 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2001-09-21 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2001-09-19 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-09-18 | 265 | 265 | 265 | 265 | 14,000 | 265 |
| 2001-09-17 | 257 | 265 | 257 | 265 | 13,000 | 265 |
| 2001-09-14 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2001-09-13 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2001-09-12 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-09-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-09-07 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2001-09-06 | 263 | 280 | 263 | 280 | 4,000 | 280 |
| 2001-09-05 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2001-09-04 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2001-08-31 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 2001-08-29 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2001-08-27 | 285 | 285 | 263 | 263 | 4,000 | 263 |
| 2001-08-21 | 271 | 271 | 265 | 265 | 8,000 | 265 |
| 2001-08-20 | 274 | 274 | 271 | 271 | 2,000 | 271 |
| 2001-08-16 | 309 | 309 | 309 | 309 | 11,000 | 309 |
| 2001-08-15 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2001-08-14 | 315 | 315 | 260 | 260 | 11,000 | 260 |
| 2001-08-13 | 287 | 310 | 286 | 310 | 7,000 | 310 |
| 2001-08-10 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2001-08-09 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2001-08-07 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2001-08-03 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2001-07-27 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2001-07-25 | 292 | 292 | 292 | 292 | 6,000 | 292 |
| 2001-07-24 | 292 | 292 | 292 | 292 | 11,000 | 292 |
| 2001-07-23 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2001-07-18 | 292 | 292 | 292 | 292 | 7,000 | 292 |
| 2001-07-13 | 277 | 277 | 277 | 277 | 5,000 | 277 |
| 2001-07-12 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 2001-07-11 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 2001-07-09 | 272 | 272 | 272 | 272 | 4,000 | 272 |
| 2001-07-05 | 273 | 273 | 272 | 272 | 2,000 | 272 |
| 2001-07-03 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2001-06-25 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2001-06-19 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 2001-06-18 | 271 | 271 | 271 | 271 | 4,000 | 271 |
| 2001-06-15 | 271 | 271 | 271 | 271 | 6,000 | 271 |
| 2001-06-14 | 271 | 271 | 271 | 271 | 11,000 | 271 |
| 2001-06-05 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 2001-05-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-05-23 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2001-05-22 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2001-05-17 | 297 | 297 | 297 | 297 | 20,000 | 297 |
| 2001-05-14 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2001-05-11 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2001-05-10 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2001-05-09 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2001-05-08 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2001-05-07 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2001-04-27 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2001-04-25 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2001-04-23 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2001-04-16 | 295 | 295 | 291 | 291 | 8,000 | 291 |
| 2001-04-12 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2001-04-11 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2001-04-09 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-04-03 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2001-03-29 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2001-03-27 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2001-03-23 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2001-03-22 | 275 | 275 | 270 | 270 | 9,000 | 270 |
| 2001-03-21 | 272 | 272 | 272 | 272 | 6,000 | 272 |
| 2001-03-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-03-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-03-15 | 280 | 280 | 280 | 280 | 12,000 | 280 |
| 2001-03-12 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2001-03-09 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-03-08 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-03-06 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2001-03-05 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-03-02 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2001-03-01 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 2001-02-28 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2001-02-27 | 295 | 295 | 260 | 285 | 6,000 | 285 |
| 2001-02-23 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2001-02-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-02-20 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-02-19 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-02-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-02-15 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-02-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-02-07 | 273 | 274 | 273 | 274 | 2,000 | 274 |
| 2001-02-05 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2001-02-02 | 270 | 271 | 270 | 271 | 4,000 | 271 |
| 2001-02-01 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-01-31 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-01-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-01-29 | 280 | 285 | 280 | 285 | 4,000 | 285 |
| 2001-01-25 | 291 | 291 | 290 | 290 | 12,000 | 290 |
| 2001-01-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-01-23 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2001-01-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-01-19 | 275 | 275 | 273 | 273 | 2,000 | 273 |
| 2001-01-17 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2001-01-12 | 271 | 271 | 260 | 260 | 5,000 | 260 |
| 2001-01-11 | 280 | 281 | 271 | 271 | 5,000 | 271 |
| 2001-01-09 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2001-01-05 | 325 | 325 | 325 | 325 | 11,000 | 325 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
