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
