6245 (株)ヒラノテクシードの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	551	562	526	555	108,000	555
2004-12-29	541	564	540	547	247,000	547
2004-12-28	490	520	485	510	109,000	510
2004-12-27	470	481	468	477	68,000	477
2004-12-24	455	463	455	462	46,000	462
2004-12-22	450	454	450	454	33,000	454
2004-12-21	452	454	444	444	35,000	444
2004-12-20	454	455	449	450	44,000	450
2004-12-17	450	459	446	447	112,000	447
2004-12-16	461	465	451	463	53,000	463
2004-12-15	448	461	447	458	45,000	458
2004-12-14	441	449	439	442	37,000	442
2004-12-13	460	460	441	441	57,000	441
2004-12-10	460	460	442	450	36,000	450
2004-12-09	471	471	456	465	36,000	465
2004-12-08	471	480	471	477	50,000	477
2004-12-07	479	490	471	486	96,000	486
2004-12-06	460	480	440	480	180,000	480
2004-12-03	442	455	436	455	153,000	455
2004-12-02	440	445	432	433	23,000	433
2004-12-01	450	451	445	445	6,000	445
2004-11-30	451	451	449	450	12,000	450
2004-11-29	452	459	452	454	7,000	454
2004-11-26	452	460	450	450	31,000	450
2004-11-25	447	459	446	459	22,000	459
2004-11-24	456	457	437	439	32,000	439
2004-11-22	466	470	450	455	34,000	455
2004-11-19	448	470	443	460	45,000	460
2004-11-18	472	472	450	450	45,000	450
2004-11-17	472	495	453	472	272,000	472
2004-11-15	355	357	355	357	13,000	357
2004-11-12	349	355	349	355	8,000	355
2004-11-10	350	350	347	350	8,000	350
2004-11-09	347	350	347	350	2,000	350
2004-11-08	353	353	353	353	2,000	353
2004-11-05	346	348	346	348	2,000	348
2004-11-04	344	346	344	344	5,000	344
2004-11-02	342	342	342	342	3,000	342
2004-11-01	352	352	352	352	4,000	352
2004-10-29	355	355	355	355	3,000	355
2004-10-27	355	355	355	355	1,000	355
2004-10-26	350	350	343	345	3,000	345
2004-10-25	336	350	336	350	5,000	350
2004-10-22	351	356	350	356	5,000	356
2004-10-21	363	363	355	355	15,000	355
2004-10-20	368	368	362	362	2,000	362
2004-10-19	380	380	375	375	2,000	375
2004-10-15	380	381	380	380	10,000	380
2004-10-13	378	380	370	380	6,000	380
2004-10-12	381	381	353	363	10,000	363
2004-10-08	376	382	376	382	5,000	382
2004-10-07	394	398	385	390	7,000	390
2004-10-06	379	382	370	382	52,000	382
2004-10-05	362	378	362	377	15,000	377
2004-10-04	355	377	355	377	4,000	377
2004-09-30	350	355	350	355	3,000	355
2004-09-28	345	345	345	345	1,000	345
2004-09-27	346	346	345	345	3,000	345
2004-09-21	360	366	359	366	7,000	366
2004-09-17	355	360	355	360	4,000	360
2004-09-16	350	355	350	355	6,000	355
2004-09-15	346	346	345	345	5,000	345
2004-09-14	343	345	342	345	5,000	345
2004-09-13	340	345	340	343	9,000	343
2004-09-10	353	353	350	350	3,000	350
2004-09-09	363	363	353	353	9,000	353
2004-09-08	370	370	357	357	9,000	357
2004-09-07	358	375	358	370	17,000	370
2004-09-06	355	360	346	360	12,000	360
2004-09-03	355	360	352	353	19,000	353
2004-09-02	341	352	341	352	11,000	352
2004-09-01	340	341	340	340	9,000	340
2004-08-31	335	340	335	340	12,000	340
2004-08-30	340	340	340	340	3,000	340
2004-08-27	340	340	331	331	5,000	331
2004-08-26	342	342	340	340	11,000	340
2004-08-25	343	343	340	340	4,000	340
2004-08-24	340	360	340	360	5,000	360
2004-08-23	330	350	330	350	5,000	350
2004-08-20	350	350	335	335	23,000	335
2004-08-19	359	359	359	359	1,000	359
2004-08-18	350	360	350	360	3,000	360
2004-08-17	350	350	350	350	1,000	350
2004-08-16	351	351	350	350	9,000	350
2004-08-13	350	351	347	351	8,000	351
2004-08-12	345	355	344	355	8,000	355
2004-08-11	344	345	344	344	6,000	344
2004-08-10	350	350	340	344	4,000	344
2004-08-06	350	350	350	350	2,000	350
2004-08-05	348	360	348	360	6,000	360
2004-08-04	331	350	331	350	11,000	350
2004-08-03	358	360	345	360	24,000	360
2004-08-02	354	356	354	356	16,000	356
2004-07-30	378	378	368	368	4,000	368
2004-07-29	366	379	366	379	30,000	379
2004-07-28	352	370	352	365	5,000	365
2004-07-27	370	370	362	362	2,000	362
2004-07-26	365	380	365	380	4,000	380
2004-07-23	395	398	376	385	64,000	385
2004-07-22	399	399	390	390	3,000	390
2004-07-21	399	399	399	399	1,000	399
2004-07-20	381	399	372	399	11,000	399
2004-07-16	401	401	401	401	1,000	401
2004-07-15	410	410	404	404	27,000	404
2004-07-14	411	411	402	409	10,000	409
2004-07-13	410	410	409	409	2,000	409
2004-07-12	401	410	400	410	8,000	410
2004-07-09	411	411	411	411	3,000	411
2004-07-08	419	419	411	411	2,000	411
2004-07-07	419	419	419	419	1,000	419
2004-07-06	429	429	425	425	19,000	425
2004-07-05	434	434	420	425	3,000	425
2004-07-02	438	438	438	438	1,000	438
2004-07-01	447	448	440	440	8,000	440
2004-06-30	450	450	450	450	8,000	450
2004-06-29	440	440	440	440	1,000	440
2004-06-28	441	441	441	441	1,000	441
2004-06-25	429	440	429	440	15,000	440
2004-06-24	430	430	430	430	4,000	430
2004-06-23	437	441	430	441	7,000	441
2004-06-22	446	446	440	440	18,000	440
2004-06-21	445	460	445	459	19,000	459
2004-06-18	472	475	460	465	84,000	465
2004-06-17	430	473	430	460	136,000	460
2004-06-16	409	425	409	425	40,000	425
2004-06-15	414	414	414	414	8,000	414
2004-06-11	420	420	415	415	7,000	415
2004-06-10	399	425	399	425	23,000	425
2004-06-09	400	400	400	400	1,000	400
2004-06-08	401	401	398	400	5,000	400
2004-06-07	395	395	395	395	1,000	395
2004-06-04	394	408	394	401	3,000	401
2004-06-03	400	400	399	399	20,000	399
2004-06-02	414	414	405	405	4,000	405
2004-06-01	390	416	390	416	35,000	416
2004-05-31	400	400	390	390	26,000	390
2004-05-28	390	404	385	404	20,000	404
2004-05-27	400	400	381	381	14,000	381
2004-05-26	390	410	390	400	37,000	400
2004-05-25	410	410	391	400	19,000	400
2004-05-24	390	410	382	410	45,000	410
2004-05-21	388	390	388	390	17,000	390
2004-05-20	389	390	389	390	5,000	390
2004-05-19	340	350	340	350	8,000	350
2004-05-17	356	356	350	350	22,000	350
2004-05-14	350	350	350	350	3,000	350
2004-05-13	352	352	352	352	5,000	352
2004-05-12	361	361	351	355	8,000	355
2004-05-11	353	358	353	358	4,000	358
2004-05-10	374	374	374	374	1,000	374
2004-05-07	363	378	363	378	7,000	378
2004-05-06	384	384	384	384	4,000	384
2004-04-30	384	384	384	384	3,000	384
2004-04-27	390	390	390	390	1,000	390
2004-04-26	390	390	390	390	3,000	390
2004-04-23	385	390	385	390	20,000	390
2004-04-22	380	385	361	385	39,000	385
2004-04-21	352	370	352	370	7,000	370
2004-04-20	369	369	360	360	9,000	360
2004-04-19	353	353	352	352	2,000	352
2004-04-16	384	384	380	380	11,000	380
2004-04-15	361	388	360	384	14,000	384
2004-04-14	355	360	351	360	14,000	360
2004-04-13	339	355	339	355	32,000	355
2004-04-12	347	347	347	347	3,000	347
2004-04-09	335	347	335	347	5,000	347
2004-04-08	348	348	348	348	4,000	348
2004-04-07	336	340	336	340	6,000	340
2004-04-06	334	345	333	345	16,000	345
2004-04-05	349	349	332	337	25,000	337
2004-04-01	340	340	332	340	18,000	340
2004-03-31	337	337	332	332	3,000	332
2004-03-30	338	349	332	332	10,000	332
2004-03-29	338	338	338	338	1,000	338
2004-03-26	345	345	336	336	8,000	336
2004-03-25	330	330	330	330	7,000	330
2004-03-24	320	329	320	329	4,000	329
2004-03-23	325	325	325	325	4,000	325
2004-03-22	329	329	329	329	1,000	329
2004-03-19	330	330	330	330	6,000	330
2004-03-18	350	350	345	345	9,000	345
2004-03-17	347	347	345	345	6,000	345
2004-03-16	328	339	328	339	22,000	339
2004-03-15	316	317	316	317	5,000	317
2004-03-12	316	316	316	316	8,000	316
2004-03-11	313	313	313	313	1,000	313
2004-03-10	312	312	312	312	3,000	312
2004-03-09	315	315	315	315	1,000	315
2004-03-08	315	315	315	315	6,000	315
2004-03-05	310	310	310	310	1,000	310
2004-03-04	308	310	308	308	5,000	308
2004-03-03	309	310	308	308	11,000	308
2004-03-02	315	315	307	307	3,000	307
2004-03-01	320	320	320	320	4,000	320
2004-02-27	306	310	306	310	5,000	310
2004-02-26	300	303	300	303	2,000	303
2004-02-25	305	305	300	300	3,000	300
2004-02-24	310	310	305	305	10,000	305
2004-02-23	310	310	310	310	5,000	310
2004-02-20	310	310	310	310	2,000	310
2004-02-19	307	307	306	306	5,000	306
2004-02-18	312	312	305	306	9,000	306
2004-02-17	312	312	312	312	4,000	312
2004-02-16	310	311	310	311	8,000	311
2004-02-13	308	310	308	310	2,000	310
2004-02-12	315	315	312	312	2,000	312
2004-02-10	313	313	312	313	3,000	313
2004-02-09	312	312	312	312	1,000	312
2004-02-05	315	315	310	310	2,000	310
2004-02-03	316	316	316	316	1,000	316
2004-02-02	305	310	305	310	3,000	310
2004-01-30	306	306	305	305	2,000	305
2004-01-29	302	305	302	305	4,000	305
2004-01-28	302	303	301	301	16,000	301
2004-01-27	320	320	315	315	7,000	315
2004-01-26	330	330	330	330	1,000	330
2004-01-23	320	320	320	320	1,000	320
2004-01-22	320	330	316	330	10,000	330
2004-01-21	330	330	330	330	2,000	330
2004-01-20	330	330	324	324	5,000	324
2004-01-19	321	322	321	322	8,000	322
2004-01-16	325	325	315	315	11,000	315
2004-01-15	322	325	321	325	14,000	325
2004-01-13	320	320	310	320	4,000	320
2004-01-09	325	325	325	325	24,000	325
2004-01-08	320	320	320	320	3,000	320
2004-01-07	320	320	315	315	4,000	315
2004-01-06	330	335	320	320	16,000	320
2004-01-05	345	345	345	345	1,000	345

分割・併合履歴： [1988-01-27]1株→1.107株

6245 (株)ヒラノテクシード の時系列データ [2004年度]

6245 (株)ヒラノテクシードの時系列データ [2004年度]