6245 (株)ヒラノテクシード の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 142 | 148 | 141 | 148 | 10,000 | 148 |
| 2002-12-27 | 144 | 149 | 138 | 141 | 32,000 | 141 |
| 2002-12-26 | 133 | 148 | 132 | 148 | 31,000 | 148 |
| 2002-12-25 | 128 | 130 | 127 | 128 | 32,000 | 128 |
| 2002-12-24 | 128 | 129 | 128 | 128 | 13,000 | 128 |
| 2002-12-20 | 137 | 137 | 131 | 131 | 10,000 | 131 |
| 2002-12-19 | 137 | 145 | 137 | 145 | 11,000 | 145 |
| 2002-12-18 | 141 | 145 | 141 | 145 | 10,000 | 145 |
| 2002-12-17 | 145 | 145 | 141 | 141 | 5,000 | 141 |
| 2002-12-16 | 168 | 168 | 168 | 168 | 17,000 | 168 |
| 2002-12-13 | 155 | 168 | 155 | 168 | 8,000 | 168 |
| 2002-12-12 | 161 | 161 | 160 | 160 | 9,000 | 160 |
| 2002-12-11 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2002-12-10 | 167 | 167 | 167 | 167 | 8,000 | 167 |
| 2002-12-09 | 169 | 169 | 167 | 167 | 8,000 | 167 |
| 2002-12-06 | 170 | 170 | 169 | 170 | 11,000 | 170 |
| 2002-12-05 | 172 | 172 | 169 | 169 | 13,000 | 169 |
| 2002-12-03 | 171 | 174 | 171 | 173 | 22,000 | 173 |
| 2002-12-02 | 171 | 171 | 168 | 170 | 24,000 | 170 |
| 2002-11-29 | 170 | 171 | 166 | 171 | 6,000 | 171 |
| 2002-11-28 | 170 | 174 | 170 | 174 | 19,000 | 174 |
| 2002-11-27 | 169 | 170 | 162 | 170 | 10,000 | 170 |
| 2002-11-26 | 172 | 175 | 170 | 170 | 7,000 | 170 |
| 2002-11-25 | 183 | 183 | 170 | 170 | 18,000 | 170 |
| 2002-11-22 | 164 | 195 | 164 | 180 | 62,000 | 180 |
| 2002-11-15 | 162 | 162 | 162 | 162 | 18,000 | 162 |
| 2002-11-14 | 153 | 163 | 150 | 163 | 23,000 | 163 |
| 2002-11-13 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 2002-11-12 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2002-11-11 | 161 | 161 | 150 | 156 | 15,000 | 156 |
| 2002-11-06 | 170 | 180 | 165 | 180 | 13,000 | 180 |
| 2002-11-05 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2002-11-01 | 185 | 185 | 184 | 184 | 8,000 | 184 |
| 2002-10-31 | 168 | 187 | 167 | 187 | 41,000 | 187 |
| 2002-10-25 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-10-18 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2002-10-17 | 185 | 186 | 185 | 186 | 4,000 | 186 |
| 2002-10-16 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-10-15 | 200 | 200 | 200 | 200 | 15,000 | 200 |
| 2002-10-11 | 186 | 200 | 186 | 200 | 4,000 | 200 |
| 2002-10-10 | 187 | 187 | 182 | 186 | 4,000 | 186 |
| 2002-10-08 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2002-10-04 | 186 | 186 | 186 | 186 | 8,000 | 186 |
| 2002-10-03 | 197 | 197 | 186 | 186 | 7,000 | 186 |
| 2002-10-02 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-10-01 | 210 | 210 | 200 | 200 | 12,000 | 200 |
| 2002-09-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-09-27 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-09-25 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2002-09-24 | 191 | 199 | 191 | 199 | 2,000 | 199 |
| 2002-09-20 | 199 | 200 | 190 | 199 | 6,000 | 199 |
| 2002-09-19 | 201 | 201 | 200 | 200 | 5,000 | 200 |
| 2002-09-18 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2002-09-17 | 213 | 213 | 213 | 213 | 13,000 | 213 |
| 2002-09-13 | 204 | 214 | 204 | 214 | 3,000 | 214 |
| 2002-09-12 | 206 | 220 | 206 | 220 | 7,000 | 220 |
| 2002-09-11 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2002-09-10 | 207 | 210 | 207 | 210 | 7,000 | 210 |
| 2002-09-05 | 207 | 207 | 205 | 205 | 3,000 | 205 |
| 2002-09-03 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2002-09-02 | 224 | 224 | 224 | 224 | 5,000 | 224 |
| 2002-08-29 | 210 | 229 | 210 | 229 | 3,000 | 229 |
| 2002-08-28 | 215 | 215 | 210 | 210 | 7,000 | 210 |
| 2002-08-26 | 213 | 215 | 213 | 215 | 3,000 | 215 |
| 2002-08-23 | 208 | 210 | 208 | 210 | 9,000 | 210 |
| 2002-08-16 | 235 | 235 | 235 | 235 | 13,000 | 235 |
| 2002-08-15 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-08-14 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-08-13 | 203 | 220 | 203 | 220 | 3,000 | 220 |
| 2002-08-05 | 234 | 234 | 234 | 234 | 4,000 | 234 |
| 2002-08-02 | 234 | 234 | 234 | 234 | 16,000 | 234 |
| 2002-08-01 | 228 | 234 | 221 | 234 | 11,000 | 234 |
| 2002-07-31 | 218 | 220 | 218 | 220 | 2,000 | 220 |
| 2002-07-24 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2002-07-19 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-07-18 | 233 | 233 | 233 | 233 | 19,000 | 233 |
| 2002-07-16 | 201 | 201 | 201 | 201 | 14,000 | 201 |
| 2002-07-12 | 210 | 210 | 200 | 200 | 2,000 | 200 |
| 2002-07-09 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-07-08 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-07-03 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2002-07-02 | 216 | 216 | 216 | 216 | 14,000 | 216 |
| 2002-07-01 | 201 | 216 | 201 | 216 | 5,000 | 216 |
| 2002-06-28 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2002-06-27 | 185 | 200 | 185 | 200 | 5,000 | 200 |
| 2002-06-25 | 198 | 200 | 198 | 200 | 4,000 | 200 |
| 2002-06-21 | 196 | 200 | 196 | 200 | 2,000 | 200 |
| 2002-06-20 | 195 | 200 | 195 | 200 | 8,000 | 200 |
| 2002-06-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-06-17 | 215 | 215 | 215 | 215 | 16,000 | 215 |
| 2002-06-07 | 215 | 217 | 215 | 215 | 6,000 | 215 |
| 2002-06-06 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-06-05 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2002-06-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-05-31 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2002-05-30 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2002-05-29 | 212 | 212 | 205 | 205 | 5,000 | 205 |
| 2002-05-28 | 209 | 210 | 209 | 210 | 4,000 | 210 |
| 2002-05-27 | 224 | 224 | 224 | 224 | 7,000 | 224 |
| 2002-05-24 | 235 | 235 | 230 | 230 | 12,000 | 230 |
| 2002-05-23 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-05-22 | 245 | 245 | 235 | 235 | 10,000 | 235 |
| 2002-05-21 | 240 | 245 | 240 | 245 | 3,000 | 245 |
| 2002-05-20 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-05-17 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2002-05-15 | 233 | 233 | 232 | 232 | 2,000 | 232 |
| 2002-05-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-05-13 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 2002-05-10 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2002-05-01 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2002-04-30 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-04-26 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2002-04-24 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-04-23 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-04-19 | 230 | 230 | 230 | 230 | 12,000 | 230 |
| 2002-04-12 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2002-04-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-04-08 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2002-04-05 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2002-04-04 | 236 | 238 | 236 | 238 | 2,000 | 238 |
| 2002-04-03 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-04-01 | 235 | 238 | 235 | 235 | 7,000 | 235 |
| 2002-03-29 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-03-27 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-03-20 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2002-03-19 | 230 | 251 | 230 | 251 | 8,000 | 251 |
| 2002-03-18 | 222 | 230 | 222 | 230 | 2,000 | 230 |
| 2002-03-15 | 242 | 242 | 232 | 232 | 15,000 | 232 |
| 2002-03-12 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2002-03-08 | 251 | 252 | 251 | 252 | 2,000 | 252 |
| 2002-03-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-03-06 | 228 | 230 | 228 | 230 | 11,000 | 230 |
| 2002-03-05 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2002-03-04 | 218 | 222 | 218 | 222 | 2,000 | 222 |
| 2002-03-01 | 199 | 203 | 199 | 200 | 18,000 | 200 |
| 2002-02-28 | 200 | 201 | 200 | 200 | 18,000 | 200 |
| 2002-02-27 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 2002-02-26 | 202 | 202 | 200 | 200 | 13,000 | 200 |
| 2002-02-25 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-02-22 | 200 | 200 | 195 | 200 | 11,000 | 200 |
| 2002-02-20 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2002-02-18 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 2002-02-15 | 204 | 204 | 203 | 203 | 27,000 | 203 |
| 2002-02-14 | 195 | 204 | 195 | 204 | 5,000 | 204 |
| 2002-02-13 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 2002-02-04 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-02-01 | 211 | 211 | 210 | 210 | 13,000 | 210 |
| 2002-01-31 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-01-29 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2002-01-28 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2002-01-24 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2002-01-22 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2002-01-21 | 201 | 207 | 201 | 207 | 4,000 | 207 |
| 2002-01-18 | 204 | 204 | 200 | 200 | 5,000 | 200 |
| 2002-01-17 | 204 | 204 | 204 | 204 | 4,000 | 204 |
| 2002-01-16 | 205 | 205 | 205 | 205 | 16,000 | 205 |
| 2002-01-10 | 208 | 208 | 203 | 206 | 10,000 | 206 |
| 2002-01-08 | 205 | 206 | 205 | 206 | 4,000 | 206 |
| 2002-01-07 | 203 | 204 | 203 | 204 | 8,000 | 204 |
| 2002-01-04 | 203 | 203 | 203 | 203 | 18,000 | 203 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
