6245 (株)ヒラノテクシード の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 294 | 315 | 294 | 315 | 3,000 | 315 |
| 2003-12-29 | 280 | 294 | 280 | 294 | 9,000 | 294 |
| 2003-12-26 | 270 | 277 | 267 | 277 | 14,000 | 277 |
| 2003-12-25 | 266 | 266 | 263 | 263 | 24,000 | 263 |
| 2003-12-24 | 266 | 269 | 266 | 266 | 5,000 | 266 |
| 2003-12-22 | 251 | 267 | 251 | 266 | 16,000 | 266 |
| 2003-12-19 | 270 | 271 | 270 | 270 | 13,000 | 270 |
| 2003-12-18 | 271 | 271 | 256 | 265 | 14,000 | 265 |
| 2003-12-17 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2003-12-16 | 266 | 270 | 266 | 270 | 6,000 | 270 |
| 2003-12-15 | 274 | 277 | 261 | 261 | 37,000 | 261 |
| 2003-12-12 | 251 | 274 | 251 | 274 | 19,000 | 274 |
| 2003-12-11 | 261 | 261 | 251 | 251 | 6,000 | 251 |
| 2003-12-10 | 264 | 265 | 253 | 256 | 18,000 | 256 |
| 2003-12-09 | 276 | 276 | 263 | 268 | 4,000 | 268 |
| 2003-12-08 | 280 | 280 | 260 | 277 | 40,000 | 277 |
| 2003-12-05 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2003-12-04 | 277 | 277 | 276 | 276 | 2,000 | 276 |
| 2003-12-03 | 268 | 269 | 265 | 265 | 7,000 | 265 |
| 2003-12-02 | 263 | 286 | 260 | 279 | 12,000 | 279 |
| 2003-12-01 | 262 | 262 | 260 | 262 | 11,000 | 262 |
| 2003-11-28 | 262 | 274 | 262 | 263 | 4,000 | 263 |
| 2003-11-27 | 260 | 261 | 260 | 261 | 10,000 | 261 |
| 2003-11-26 | 260 | 261 | 260 | 260 | 16,000 | 260 |
| 2003-11-25 | 261 | 261 | 257 | 260 | 23,000 | 260 |
| 2003-11-21 | 270 | 270 | 259 | 259 | 8,000 | 259 |
| 2003-11-20 | 265 | 270 | 252 | 262 | 13,000 | 262 |
| 2003-11-19 | 260 | 262 | 255 | 262 | 18,000 | 262 |
| 2003-11-18 | 260 | 265 | 255 | 265 | 26,000 | 265 |
| 2003-11-17 | 319 | 319 | 319 | 319 | 9,000 | 319 |
| 2003-11-14 | 311 | 319 | 301 | 319 | 7,000 | 319 |
| 2003-11-13 | 321 | 322 | 320 | 320 | 17,000 | 320 |
| 2003-11-12 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2003-11-11 | 330 | 330 | 320 | 320 | 6,000 | 320 |
| 2003-11-10 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2003-11-07 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2003-11-06 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-11-05 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2003-11-04 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2003-10-30 | 340 | 340 | 336 | 336 | 3,000 | 336 |
| 2003-10-29 | 340 | 340 | 336 | 336 | 6,000 | 336 |
| 2003-10-28 | 337 | 342 | 335 | 335 | 8,000 | 335 |
| 2003-10-27 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-10-24 | 340 | 340 | 330 | 340 | 14,000 | 340 |
| 2003-10-23 | 357 | 357 | 350 | 350 | 2,000 | 350 |
| 2003-10-22 | 358 | 358 | 357 | 357 | 5,000 | 357 |
| 2003-10-21 | 351 | 355 | 351 | 355 | 12,000 | 355 |
| 2003-10-20 | 374 | 374 | 347 | 367 | 26,000 | 367 |
| 2003-10-17 | 360 | 370 | 359 | 365 | 23,000 | 365 |
| 2003-10-16 | 351 | 360 | 346 | 359 | 18,000 | 359 |
| 2003-10-15 | 342 | 350 | 342 | 345 | 16,000 | 345 |
| 2003-10-14 | 348 | 348 | 340 | 340 | 5,000 | 340 |
| 2003-10-10 | 358 | 358 | 340 | 340 | 9,000 | 340 |
| 2003-10-09 | 350 | 360 | 340 | 360 | 37,000 | 360 |
| 2003-10-08 | 366 | 366 | 355 | 355 | 9,000 | 355 |
| 2003-10-07 | 379 | 379 | 375 | 375 | 10,000 | 375 |
| 2003-10-06 | 382 | 384 | 372 | 372 | 13,000 | 372 |
| 2003-10-03 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-10-02 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2003-10-01 | 375 | 381 | 375 | 380 | 8,000 | 380 |
| 2003-09-29 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 2003-09-25 | 348 | 365 | 348 | 365 | 5,000 | 365 |
| 2003-09-24 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-09-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-09-19 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2003-09-18 | 380 | 380 | 378 | 378 | 6,000 | 378 |
| 2003-09-17 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2003-09-16 | 370 | 383 | 370 | 383 | 17,000 | 383 |
| 2003-09-12 | 371 | 371 | 365 | 370 | 6,000 | 370 |
| 2003-09-11 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2003-09-10 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 2003-09-09 | 379 | 380 | 379 | 380 | 16,000 | 380 |
| 2003-09-08 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-09-05 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-09-04 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 2003-09-03 | 390 | 390 | 380 | 380 | 13,000 | 380 |
| 2003-09-02 | 390 | 390 | 380 | 390 | 26,000 | 390 |
| 2003-09-01 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-08-29 | 395 | 400 | 390 | 400 | 15,000 | 400 |
| 2003-08-28 | 391 | 400 | 391 | 400 | 2,000 | 400 |
| 2003-08-27 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 2003-08-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-08-25 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 2003-08-22 | 400 | 420 | 399 | 420 | 24,000 | 420 |
| 2003-08-21 | 395 | 399 | 385 | 399 | 7,000 | 399 |
| 2003-08-20 | 385 | 400 | 385 | 390 | 5,000 | 390 |
| 2003-08-18 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-08-15 | 400 | 410 | 395 | 395 | 22,000 | 395 |
| 2003-08-14 | 394 | 400 | 390 | 400 | 6,000 | 400 |
| 2003-08-13 | 377 | 395 | 377 | 395 | 6,000 | 395 |
| 2003-08-12 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2003-08-11 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2003-08-08 | 370 | 371 | 370 | 371 | 4,000 | 371 |
| 2003-08-07 | 383 | 400 | 380 | 380 | 7,000 | 380 |
| 2003-08-06 | 390 | 398 | 385 | 385 | 21,000 | 385 |
| 2003-08-05 | 405 | 405 | 395 | 398 | 17,000 | 398 |
| 2003-08-04 | 400 | 400 | 390 | 399 | 10,000 | 399 |
| 2003-08-01 | 400 | 409 | 390 | 390 | 16,000 | 390 |
| 2003-07-31 | 400 | 400 | 381 | 390 | 14,000 | 390 |
| 2003-07-30 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2003-07-29 | 410 | 410 | 391 | 400 | 9,000 | 400 |
| 2003-07-28 | 410 | 410 | 390 | 410 | 37,000 | 410 |
| 2003-07-25 | 386 | 386 | 350 | 384 | 19,000 | 384 |
| 2003-07-24 | 385 | 390 | 380 | 385 | 36,000 | 385 |
| 2003-07-23 | 341 | 385 | 340 | 385 | 51,000 | 385 |
| 2003-07-22 | 340 | 340 | 334 | 340 | 13,000 | 340 |
| 2003-07-18 | 333 | 333 | 333 | 333 | 18,000 | 333 |
| 2003-07-17 | 335 | 335 | 333 | 333 | 18,000 | 333 |
| 2003-07-16 | 339 | 340 | 330 | 340 | 16,000 | 340 |
| 2003-07-15 | 349 | 349 | 334 | 340 | 46,000 | 340 |
| 2003-07-14 | 325 | 342 | 321 | 334 | 22,000 | 334 |
| 2003-07-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-07-10 | 310 | 320 | 310 | 319 | 13,000 | 319 |
| 2003-07-09 | 340 | 340 | 334 | 334 | 3,000 | 334 |
| 2003-07-08 | 345 | 351 | 335 | 340 | 31,000 | 340 |
| 2003-07-07 | 337 | 345 | 337 | 345 | 41,000 | 345 |
| 2003-07-04 | 334 | 338 | 334 | 337 | 16,000 | 337 |
| 2003-07-03 | 323 | 330 | 320 | 330 | 13,000 | 330 |
| 2003-07-02 | 316 | 320 | 315 | 320 | 11,000 | 320 |
| 2003-07-01 | 311 | 315 | 309 | 315 | 36,000 | 315 |
| 2003-06-30 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2003-06-27 | 319 | 319 | 308 | 308 | 4,000 | 308 |
| 2003-06-26 | 310 | 320 | 310 | 320 | 9,000 | 320 |
| 2003-06-25 | 302 | 316 | 302 | 310 | 27,000 | 310 |
| 2003-06-24 | 300 | 304 | 300 | 302 | 8,000 | 302 |
| 2003-06-23 | 330 | 335 | 312 | 320 | 41,000 | 320 |
| 2003-06-20 | 276 | 323 | 275 | 320 | 102,000 | 320 |
| 2003-06-19 | 261 | 275 | 261 | 275 | 15,000 | 275 |
| 2003-06-18 | 263 | 270 | 263 | 270 | 7,000 | 270 |
| 2003-06-17 | 265 | 270 | 265 | 265 | 15,000 | 265 |
| 2003-06-16 | 262 | 265 | 262 | 265 | 11,000 | 265 |
| 2003-06-13 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2003-06-12 | 255 | 261 | 255 | 261 | 15,000 | 261 |
| 2003-06-11 | 258 | 258 | 248 | 248 | 15,000 | 248 |
| 2003-06-10 | 236 | 261 | 236 | 261 | 7,000 | 261 |
| 2003-06-09 | 270 | 270 | 261 | 261 | 5,000 | 261 |
| 2003-06-06 | 259 | 270 | 259 | 270 | 3,000 | 270 |
| 2003-06-05 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2003-06-04 | 263 | 263 | 255 | 255 | 21,000 | 255 |
| 2003-06-03 | 269 | 269 | 264 | 264 | 4,000 | 264 |
| 2003-06-02 | 260 | 265 | 260 | 265 | 6,000 | 265 |
| 2003-05-30 | 252 | 255 | 252 | 255 | 9,000 | 255 |
| 2003-05-29 | 276 | 276 | 251 | 251 | 14,000 | 251 |
| 2003-05-28 | 260 | 275 | 250 | 275 | 24,000 | 275 |
| 2003-05-27 | 265 | 265 | 245 | 245 | 37,000 | 245 |
| 2003-05-26 | 248 | 270 | 244 | 270 | 74,000 | 270 |
| 2003-05-23 | 205 | 235 | 205 | 235 | 42,000 | 235 |
| 2003-05-22 | 212 | 218 | 212 | 213 | 22,000 | 213 |
| 2003-05-20 | 201 | 202 | 201 | 202 | 9,000 | 202 |
| 2003-05-19 | 211 | 211 | 205 | 209 | 12,000 | 209 |
| 2003-05-16 | 205 | 223 | 204 | 211 | 40,000 | 211 |
| 2003-05-15 | 191 | 204 | 191 | 204 | 28,000 | 204 |
| 2003-05-13 | 189 | 190 | 181 | 190 | 5,000 | 190 |
| 2003-05-12 | 180 | 189 | 180 | 189 | 9,000 | 189 |
| 2003-05-09 | 177 | 182 | 177 | 182 | 3,000 | 182 |
| 2003-05-08 | 169 | 183 | 169 | 183 | 10,000 | 183 |
| 2003-05-07 | 174 | 175 | 164 | 164 | 10,000 | 164 |
| 2003-05-06 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2003-05-02 | 174 | 176 | 173 | 176 | 15,000 | 176 |
| 2003-05-01 | 175 | 175 | 175 | 175 | 7,000 | 175 |
| 2003-04-30 | 175 | 175 | 170 | 170 | 3,000 | 170 |
| 2003-04-28 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2003-04-25 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2003-04-24 | 175 | 178 | 175 | 178 | 2,000 | 178 |
| 2003-04-23 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2003-04-22 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2003-04-17 | 180 | 181 | 180 | 181 | 3,000 | 181 |
| 2003-04-15 | 176 | 176 | 176 | 176 | 16,000 | 176 |
| 2003-04-14 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2003-04-11 | 159 | 167 | 159 | 167 | 11,000 | 167 |
| 2003-04-09 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-04-08 | 165 | 165 | 162 | 162 | 3,000 | 162 |
| 2003-04-03 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 2003-04-01 | 174 | 174 | 174 | 174 | 9,000 | 174 |
| 2003-03-31 | 173 | 174 | 173 | 174 | 2,000 | 174 |
| 2003-03-28 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2003-03-27 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2003-03-25 | 176 | 176 | 175 | 175 | 6,000 | 175 |
| 2003-03-24 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2003-03-20 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2003-03-18 | 177 | 177 | 177 | 177 | 8,000 | 177 |
| 2003-03-17 | 173 | 177 | 173 | 177 | 11,000 | 177 |
| 2003-03-14 | 168 | 173 | 160 | 173 | 13,000 | 173 |
| 2003-03-13 | 178 | 178 | 173 | 178 | 3,000 | 178 |
| 2003-03-10 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2003-03-07 | 180 | 180 | 179 | 179 | 7,000 | 179 |
| 2003-03-06 | 178 | 179 | 178 | 179 | 14,000 | 179 |
| 2003-03-05 | 189 | 189 | 178 | 180 | 9,000 | 180 |
| 2003-03-04 | 185 | 190 | 185 | 190 | 3,000 | 190 |
| 2003-02-28 | 172 | 173 | 172 | 173 | 2,000 | 173 |
| 2003-02-27 | 169 | 175 | 169 | 175 | 4,000 | 175 |
| 2003-02-24 | 181 | 182 | 179 | 179 | 6,000 | 179 |
| 2003-02-21 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2003-02-20 | 181 | 181 | 181 | 181 | 5,000 | 181 |
| 2003-02-19 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2003-02-18 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 2003-02-17 | 186 | 190 | 184 | 184 | 52,000 | 184 |
| 2003-02-14 | 176 | 184 | 176 | 184 | 3,000 | 184 |
| 2003-02-13 | 180 | 181 | 180 | 181 | 5,000 | 181 |
| 2003-02-12 | 176 | 180 | 176 | 180 | 5,000 | 180 |
| 2003-02-10 | 183 | 183 | 175 | 175 | 5,000 | 175 |
| 2003-02-07 | 185 | 185 | 183 | 183 | 4,000 | 183 |
| 2003-02-06 | 181 | 185 | 178 | 185 | 19,000 | 185 |
| 2003-02-05 | 180 | 185 | 180 | 180 | 21,000 | 180 |
| 2003-02-04 | 178 | 179 | 175 | 175 | 6,000 | 175 |
| 2003-02-03 | 189 | 189 | 183 | 183 | 14,000 | 183 |
| 2003-01-30 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2003-01-29 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 2003-01-28 | 205 | 205 | 191 | 191 | 26,000 | 191 |
| 2003-01-27 | 185 | 210 | 185 | 200 | 60,000 | 200 |
| 2003-01-24 | 194 | 194 | 176 | 185 | 29,000 | 185 |
| 2003-01-23 | 180 | 205 | 176 | 195 | 64,000 | 195 |
| 2003-01-22 | 153 | 184 | 153 | 184 | 72,000 | 184 |
| 2003-01-21 | 150 | 155 | 150 | 150 | 38,000 | 150 |
| 2003-01-20 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2003-01-17 | 150 | 150 | 150 | 150 | 8,000 | 150 |
| 2003-01-16 | 149 | 150 | 149 | 150 | 5,000 | 150 |
| 2003-01-15 | 151 | 152 | 151 | 151 | 29,000 | 151 |
| 2003-01-14 | 151 | 151 | 151 | 151 | 4,000 | 151 |
| 2003-01-10 | 155 | 155 | 155 | 155 | 31,000 | 155 |
| 2003-01-08 | 148 | 152 | 148 | 152 | 2,000 | 152 |
| 2003-01-07 | 150 | 150 | 148 | 148 | 4,000 | 148 |
| 2003-01-06 | 148 | 153 | 148 | 153 | 2,000 | 153 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
