6245 (株)ヒラノテクシード の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,575 | 1,590 | 1,571 | 1,587 | 35,000 | 1,587 |
| 2005-12-29 | 1,581 | 1,597 | 1,563 | 1,567 | 82,000 | 1,567 |
| 2005-12-28 | 1,620 | 1,620 | 1,560 | 1,597 | 78,000 | 1,597 |
| 2005-12-27 | 1,625 | 1,630 | 1,614 | 1,624 | 83,000 | 1,624 |
| 2005-12-26 | 1,605 | 1,620 | 1,601 | 1,613 | 108,000 | 1,613 |
| 2005-12-22 | 1,630 | 1,650 | 1,581 | 1,581 | 86,000 | 1,581 |
| 2005-12-21 | 1,512 | 1,597 | 1,511 | 1,575 | 161,000 | 1,575 |
| 2005-12-20 | 1,530 | 1,530 | 1,488 | 1,511 | 138,000 | 1,511 |
| 2005-12-19 | 1,549 | 1,550 | 1,509 | 1,535 | 113,000 | 1,535 |
| 2005-12-16 | 1,570 | 1,598 | 1,565 | 1,566 | 71,000 | 1,566 |
| 2005-12-15 | 1,564 | 1,610 | 1,556 | 1,590 | 101,000 | 1,590 |
| 2005-12-14 | 1,697 | 1,697 | 1,646 | 1,646 | 68,000 | 1,646 |
| 2005-12-13 | 1,719 | 1,736 | 1,680 | 1,700 | 110,000 | 1,700 |
| 2005-12-12 | 1,674 | 1,720 | 1,674 | 1,713 | 128,000 | 1,713 |
| 2005-12-09 | 1,590 | 1,683 | 1,590 | 1,650 | 99,000 | 1,650 |
| 2005-12-08 | 1,632 | 1,635 | 1,584 | 1,585 | 155,000 | 1,585 |
| 2005-12-07 | 1,680 | 1,700 | 1,626 | 1,660 | 180,000 | 1,660 |
| 2005-12-06 | 1,675 | 1,700 | 1,615 | 1,669 | 135,000 | 1,669 |
| 2005-12-05 | 1,692 | 1,785 | 1,690 | 1,730 | 113,000 | 1,730 |
| 2005-12-02 | 1,787 | 1,789 | 1,745 | 1,750 | 148,000 | 1,750 |
| 2005-12-01 | 1,695 | 1,760 | 1,660 | 1,745 | 141,000 | 1,745 |
| 2005-11-30 | 1,640 | 1,737 | 1,640 | 1,710 | 280,000 | 1,710 |
| 2005-11-29 | 1,565 | 1,620 | 1,560 | 1,620 | 170,000 | 1,620 |
| 2005-11-28 | 1,555 | 1,590 | 1,530 | 1,566 | 118,000 | 1,566 |
| 2005-11-25 | 1,550 | 1,630 | 1,527 | 1,585 | 225,000 | 1,585 |
| 2005-11-24 | 1,580 | 1,640 | 1,525 | 1,640 | 650,000 | 1,640 |
| 2005-11-22 | 1,379 | 1,440 | 1,379 | 1,440 | 259,000 | 1,440 |
| 2005-11-21 | 1,325 | 1,369 | 1,312 | 1,359 | 309,000 | 1,359 |
| 2005-11-18 | 1,300 | 1,335 | 1,280 | 1,290 | 200,000 | 1,290 |
| 2005-11-17 | 1,221 | 1,275 | 1,216 | 1,267 | 109,000 | 1,267 |
| 2005-11-16 | 1,270 | 1,270 | 1,220 | 1,240 | 114,000 | 1,240 |
| 2005-11-15 | 1,309 | 1,309 | 1,269 | 1,297 | 147,000 | 1,297 |
| 2005-11-14 | 1,300 | 1,355 | 1,235 | 1,269 | 242,000 | 1,269 |
| 2005-11-11 | 1,142 | 1,266 | 1,141 | 1,266 | 430,000 | 1,266 |
| 2005-11-10 | 1,121 | 1,132 | 1,102 | 1,125 | 203,000 | 1,125 |
| 2005-11-09 | 1,214 | 1,214 | 1,155 | 1,156 | 506,000 | 1,156 |
| 2005-11-04 | 783 | 823 | 780 | 814 | 141,000 | 814 |
| 2005-11-02 | 746 | 767 | 746 | 762 | 76,000 | 762 |
| 2005-11-01 | 740 | 745 | 733 | 743 | 46,000 | 743 |
| 2005-10-31 | 730 | 740 | 730 | 740 | 67,000 | 740 |
| 2005-10-28 | 727 | 727 | 721 | 724 | 19,000 | 724 |
| 2005-10-27 | 720 | 727 | 717 | 727 | 16,000 | 727 |
| 2005-10-26 | 714 | 720 | 713 | 720 | 8,000 | 720 |
| 2005-10-25 | 714 | 718 | 711 | 714 | 15,000 | 714 |
| 2005-10-24 | 730 | 730 | 720 | 720 | 19,000 | 720 |
| 2005-10-21 | 714 | 729 | 714 | 729 | 20,000 | 729 |
| 2005-10-20 | 715 | 719 | 715 | 715 | 8,000 | 715 |
| 2005-10-19 | 713 | 719 | 713 | 714 | 17,000 | 714 |
| 2005-10-18 | 711 | 714 | 710 | 713 | 21,000 | 713 |
| 2005-10-17 | 714 | 715 | 711 | 711 | 27,000 | 711 |
| 2005-10-14 | 711 | 714 | 711 | 714 | 5,000 | 714 |
| 2005-10-13 | 720 | 720 | 708 | 716 | 22,000 | 716 |
| 2005-10-12 | 725 | 729 | 722 | 722 | 27,000 | 722 |
| 2005-10-11 | 713 | 722 | 713 | 722 | 8,000 | 722 |
| 2005-10-07 | 724 | 724 | 712 | 715 | 18,000 | 715 |
| 2005-10-06 | 718 | 723 | 712 | 712 | 37,000 | 712 |
| 2005-10-05 | 721 | 746 | 721 | 732 | 52,000 | 732 |
| 2005-10-04 | 713 | 721 | 711 | 721 | 35,000 | 721 |
| 2005-10-03 | 715 | 717 | 712 | 713 | 33,000 | 713 |
| 2005-09-30 | 709 | 718 | 708 | 714 | 12,000 | 714 |
| 2005-09-29 | 720 | 720 | 710 | 710 | 48,000 | 710 |
| 2005-09-28 | 724 | 724 | 711 | 723 | 58,000 | 723 |
| 2005-09-27 | 726 | 731 | 721 | 724 | 38,000 | 724 |
| 2005-09-26 | 730 | 737 | 725 | 725 | 40,000 | 725 |
| 2005-09-22 | 724 | 729 | 720 | 729 | 27,000 | 729 |
| 2005-09-21 | 725 | 730 | 724 | 727 | 38,000 | 727 |
| 2005-09-20 | 726 | 726 | 719 | 720 | 52,000 | 720 |
| 2005-09-16 | 735 | 741 | 722 | 725 | 60,000 | 725 |
| 2005-09-15 | 726 | 736 | 723 | 736 | 85,000 | 736 |
| 2005-09-14 | 715 | 729 | 712 | 726 | 53,000 | 726 |
| 2005-09-13 | 709 | 714 | 707 | 713 | 23,000 | 713 |
| 2005-09-12 | 708 | 715 | 703 | 710 | 47,000 | 710 |
| 2005-09-09 | 691 | 701 | 691 | 701 | 33,000 | 701 |
| 2005-09-08 | 691 | 693 | 689 | 689 | 37,000 | 689 |
| 2005-09-07 | 690 | 690 | 686 | 686 | 21,000 | 686 |
| 2005-09-06 | 690 | 696 | 685 | 685 | 81,000 | 685 |
| 2005-09-05 | 690 | 691 | 684 | 690 | 36,000 | 690 |
| 2005-09-02 | 688 | 690 | 683 | 685 | 32,000 | 685 |
| 2005-09-01 | 688 | 693 | 688 | 688 | 21,000 | 688 |
| 2005-08-31 | 689 | 690 | 685 | 685 | 24,000 | 685 |
| 2005-08-30 | 681 | 686 | 680 | 686 | 34,000 | 686 |
| 2005-08-29 | 694 | 694 | 672 | 677 | 48,000 | 677 |
| 2005-08-26 | 692 | 694 | 690 | 691 | 14,000 | 691 |
| 2005-08-25 | 685 | 698 | 685 | 697 | 32,000 | 697 |
| 2005-08-24 | 694 | 694 | 685 | 686 | 18,000 | 686 |
| 2005-08-23 | 690 | 692 | 685 | 692 | 27,000 | 692 |
| 2005-08-22 | 680 | 683 | 672 | 680 | 48,000 | 680 |
| 2005-08-19 | 686 | 686 | 680 | 680 | 48,000 | 680 |
| 2005-08-18 | 696 | 696 | 682 | 683 | 52,000 | 683 |
| 2005-08-17 | 696 | 706 | 696 | 697 | 45,000 | 697 |
| 2005-08-16 | 711 | 711 | 696 | 703 | 56,000 | 703 |
| 2005-08-15 | 724 | 732 | 705 | 711 | 100,000 | 711 |
| 2005-08-12 | 667 | 720 | 666 | 720 | 155,000 | 720 |
| 2005-08-11 | 665 | 669 | 663 | 663 | 19,000 | 663 |
| 2005-08-10 | 660 | 669 | 655 | 662 | 30,000 | 662 |
| 2005-08-09 | 639 | 659 | 639 | 657 | 16,000 | 657 |
| 2005-08-08 | 617 | 637 | 617 | 637 | 23,000 | 637 |
| 2005-08-05 | 636 | 653 | 636 | 638 | 26,000 | 638 |
| 2005-08-04 | 649 | 650 | 625 | 649 | 38,000 | 649 |
| 2005-08-03 | 657 | 668 | 650 | 650 | 48,000 | 650 |
| 2005-08-02 | 665 | 670 | 659 | 659 | 52,000 | 659 |
| 2005-08-01 | 652 | 660 | 650 | 660 | 26,000 | 660 |
| 2005-07-29 | 649 | 655 | 649 | 651 | 17,000 | 651 |
| 2005-07-28 | 651 | 651 | 643 | 649 | 22,000 | 649 |
| 2005-07-27 | 648 | 655 | 646 | 653 | 14,000 | 653 |
| 2005-07-26 | 652 | 660 | 645 | 650 | 36,000 | 650 |
| 2005-07-25 | 658 | 658 | 651 | 652 | 20,000 | 652 |
| 2005-07-22 | 655 | 660 | 641 | 658 | 29,000 | 658 |
| 2005-07-21 | 650 | 674 | 650 | 660 | 87,000 | 660 |
| 2005-07-20 | 622 | 640 | 621 | 640 | 38,000 | 640 |
| 2005-07-19 | 629 | 629 | 610 | 619 | 117,000 | 619 |
| 2005-07-15 | 642 | 643 | 629 | 629 | 76,000 | 629 |
| 2005-07-14 | 648 | 650 | 641 | 642 | 31,000 | 642 |
| 2005-07-13 | 650 | 655 | 648 | 648 | 19,000 | 648 |
| 2005-07-12 | 661 | 661 | 648 | 650 | 34,000 | 650 |
| 2005-07-11 | 658 | 660 | 655 | 660 | 19,000 | 660 |
| 2005-07-08 | 641 | 651 | 641 | 651 | 31,000 | 651 |
| 2005-07-07 | 647 | 650 | 641 | 644 | 55,000 | 644 |
| 2005-07-06 | 668 | 668 | 658 | 659 | 59,000 | 659 |
| 2005-07-05 | 675 | 675 | 650 | 670 | 62,000 | 670 |
| 2005-07-04 | 687 | 692 | 675 | 680 | 68,000 | 680 |
| 2005-07-01 | 690 | 690 | 687 | 687 | 27,000 | 687 |
| 2005-06-30 | 692 | 692 | 684 | 689 | 31,000 | 689 |
| 2005-06-29 | 701 | 705 | 695 | 695 | 41,000 | 695 |
| 2005-06-28 | 684 | 705 | 684 | 698 | 65,000 | 698 |
| 2005-06-27 | 690 | 692 | 678 | 684 | 39,000 | 684 |
| 2005-06-24 | 676 | 688 | 676 | 684 | 32,000 | 684 |
| 2005-06-23 | 678 | 685 | 676 | 682 | 29,000 | 682 |
| 2005-06-22 | 683 | 685 | 675 | 677 | 44,000 | 677 |
| 2005-06-21 | 692 | 703 | 676 | 683 | 64,000 | 683 |
| 2005-06-20 | 710 | 710 | 691 | 691 | 53,000 | 691 |
| 2005-06-17 | 720 | 724 | 691 | 711 | 110,000 | 711 |
| 2005-06-16 | 741 | 754 | 709 | 711 | 188,000 | 711 |
| 2005-06-15 | 675 | 717 | 665 | 715 | 147,000 | 715 |
| 2005-06-14 | 673 | 675 | 657 | 665 | 67,000 | 665 |
| 2005-06-13 | 670 | 688 | 670 | 673 | 40,000 | 673 |
| 2005-06-10 | 675 | 678 | 661 | 670 | 86,000 | 670 |
| 2005-06-09 | 699 | 700 | 660 | 677 | 250,000 | 677 |
| 2005-06-08 | 721 | 741 | 700 | 700 | 177,000 | 700 |
| 2005-06-07 | 760 | 765 | 711 | 726 | 241,000 | 726 |
| 2005-06-06 | 740 | 765 | 739 | 759 | 273,000 | 759 |
| 2005-06-03 | 681 | 738 | 680 | 724 | 345,000 | 724 |
| 2005-06-02 | 675 | 710 | 655 | 686 | 244,000 | 686 |
| 2005-06-01 | 618 | 686 | 618 | 671 | 333,000 | 671 |
| 2005-05-31 | 598 | 610 | 590 | 610 | 67,000 | 610 |
| 2005-05-30 | 567 | 580 | 567 | 578 | 17,000 | 578 |
| 2005-05-27 | 570 | 572 | 560 | 565 | 11,000 | 565 |
| 2005-05-26 | 560 | 567 | 552 | 565 | 37,000 | 565 |
| 2005-05-25 | 586 | 589 | 563 | 573 | 53,000 | 573 |
| 2005-05-24 | 612 | 612 | 579 | 584 | 141,000 | 584 |
| 2005-05-23 | 596 | 613 | 591 | 605 | 92,000 | 605 |
| 2005-05-20 | 630 | 634 | 560 | 590 | 173,000 | 590 |
| 2005-05-19 | 630 | 637 | 616 | 625 | 131,000 | 625 |
| 2005-05-18 | 619 | 638 | 596 | 625 | 233,000 | 625 |
| 2005-05-17 | 595 | 619 | 591 | 610 | 409,000 | 610 |
| 2005-05-16 | 541 | 590 | 541 | 590 | 71,000 | 590 |
| 2005-05-13 | 535 | 545 | 535 | 540 | 11,000 | 540 |
| 2005-05-12 | 545 | 545 | 532 | 535 | 13,000 | 535 |
| 2005-05-11 | 550 | 556 | 550 | 556 | 21,000 | 556 |
| 2005-05-10 | 551 | 556 | 550 | 550 | 5,000 | 550 |
| 2005-05-09 | 541 | 555 | 541 | 551 | 16,000 | 551 |
| 2005-05-06 | 517 | 545 | 517 | 530 | 15,000 | 530 |
| 2005-05-02 | 520 | 525 | 520 | 525 | 3,000 | 525 |
| 2005-04-28 | 512 | 512 | 507 | 507 | 13,000 | 507 |
| 2005-04-27 | 516 | 516 | 512 | 512 | 5,000 | 512 |
| 2005-04-26 | 520 | 520 | 515 | 517 | 4,000 | 517 |
| 2005-04-25 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2005-04-22 | 544 | 544 | 520 | 520 | 26,000 | 520 |
| 2005-04-21 | 520 | 522 | 517 | 522 | 4,000 | 522 |
| 2005-04-20 | 535 | 536 | 530 | 536 | 13,000 | 536 |
| 2005-04-19 | 513 | 520 | 513 | 515 | 17,000 | 515 |
| 2005-04-18 | 485 | 495 | 482 | 490 | 34,000 | 490 |
| 2005-04-15 | 540 | 540 | 520 | 520 | 19,000 | 520 |
| 2005-04-14 | 550 | 550 | 535 | 540 | 33,000 | 540 |
| 2005-04-13 | 545 | 559 | 540 | 559 | 23,000 | 559 |
| 2005-04-12 | 546 | 550 | 545 | 550 | 17,000 | 550 |
| 2005-04-11 | 553 | 560 | 545 | 546 | 25,000 | 546 |
| 2005-04-08 | 561 | 561 | 555 | 559 | 10,000 | 559 |
| 2005-04-07 | 555 | 556 | 555 | 555 | 4,000 | 555 |
| 2005-04-06 | 562 | 562 | 557 | 557 | 6,000 | 557 |
| 2005-04-05 | 550 | 552 | 549 | 552 | 13,000 | 552 |
| 2005-04-04 | 547 | 548 | 547 | 548 | 6,000 | 548 |
| 2005-04-01 | 545 | 550 | 545 | 546 | 20,000 | 546 |
| 2005-03-31 | 553 | 553 | 545 | 545 | 5,000 | 545 |
| 2005-03-30 | 560 | 560 | 540 | 546 | 19,000 | 546 |
| 2005-03-29 | 569 | 569 | 554 | 555 | 13,000 | 555 |
| 2005-03-28 | 556 | 560 | 556 | 560 | 5,000 | 560 |
| 2005-03-25 | 570 | 573 | 556 | 561 | 30,000 | 561 |
| 2005-03-24 | 580 | 580 | 570 | 570 | 28,000 | 570 |
| 2005-03-23 | 581 | 582 | 575 | 580 | 36,000 | 580 |
| 2005-03-22 | 577 | 587 | 577 | 581 | 30,000 | 581 |
| 2005-03-18 | 590 | 590 | 575 | 575 | 28,000 | 575 |
| 2005-03-17 | 584 | 590 | 576 | 585 | 63,000 | 585 |
| 2005-03-16 | 570 | 594 | 570 | 594 | 60,000 | 594 |
| 2005-03-15 | 569 | 569 | 560 | 567 | 70,000 | 567 |
| 2005-03-14 | 561 | 567 | 561 | 566 | 21,000 | 566 |
| 2005-03-11 | 561 | 561 | 545 | 554 | 13,000 | 554 |
| 2005-03-10 | 542 | 553 | 540 | 552 | 17,000 | 552 |
| 2005-03-09 | 546 | 550 | 541 | 541 | 11,000 | 541 |
| 2005-03-08 | 555 | 555 | 547 | 547 | 16,000 | 547 |
| 2005-03-07 | 563 | 565 | 560 | 565 | 10,000 | 565 |
| 2005-03-04 | 570 | 570 | 558 | 567 | 26,000 | 567 |
| 2005-03-03 | 570 | 576 | 569 | 573 | 10,000 | 573 |
| 2005-03-02 | 579 | 579 | 569 | 569 | 31,000 | 569 |
| 2005-03-01 | 580 | 580 | 568 | 571 | 36,000 | 571 |
| 2005-02-28 | 562 | 565 | 547 | 560 | 40,000 | 560 |
| 2005-02-25 | 532 | 543 | 529 | 542 | 22,000 | 542 |
| 2005-02-24 | 540 | 540 | 528 | 528 | 19,000 | 528 |
| 2005-02-23 | 540 | 540 | 530 | 530 | 11,000 | 530 |
| 2005-02-22 | 544 | 545 | 536 | 545 | 14,000 | 545 |
| 2005-02-21 | 546 | 550 | 536 | 543 | 35,000 | 543 |
| 2005-02-18 | 526 | 536 | 524 | 536 | 23,000 | 536 |
| 2005-02-17 | 533 | 534 | 520 | 534 | 18,000 | 534 |
| 2005-02-16 | 532 | 540 | 530 | 537 | 31,000 | 537 |
| 2005-02-15 | 549 | 550 | 541 | 541 | 19,000 | 541 |
| 2005-02-14 | 546 | 550 | 545 | 549 | 41,000 | 549 |
| 2005-02-10 | 550 | 557 | 545 | 546 | 39,000 | 546 |
| 2005-02-09 | 566 | 568 | 555 | 559 | 36,000 | 559 |
| 2005-02-08 | 562 | 565 | 560 | 564 | 28,000 | 564 |
| 2005-02-07 | 565 | 570 | 564 | 566 | 19,000 | 566 |
| 2005-02-04 | 563 | 570 | 560 | 564 | 25,000 | 564 |
| 2005-02-03 | 565 | 570 | 560 | 569 | 29,000 | 569 |
| 2005-02-02 | 557 | 571 | 557 | 568 | 65,000 | 568 |
| 2005-02-01 | 568 | 568 | 556 | 556 | 19,000 | 556 |
| 2005-01-31 | 571 | 573 | 563 | 568 | 25,000 | 568 |
| 2005-01-28 | 584 | 584 | 571 | 571 | 27,000 | 571 |
| 2005-01-27 | 590 | 590 | 569 | 581 | 38,000 | 581 |
| 2005-01-26 | 566 | 580 | 566 | 580 | 50,000 | 580 |
| 2005-01-25 | 564 | 572 | 564 | 567 | 16,000 | 567 |
| 2005-01-24 | 567 | 567 | 552 | 567 | 44,000 | 567 |
| 2005-01-21 | 583 | 587 | 565 | 571 | 80,000 | 571 |
| 2005-01-20 | 568 | 584 | 563 | 583 | 79,000 | 583 |
| 2005-01-19 | 556 | 589 | 555 | 584 | 144,000 | 584 |
| 2005-01-18 | 550 | 555 | 548 | 555 | 10,000 | 555 |
| 2005-01-17 | 556 | 558 | 548 | 552 | 41,000 | 552 |
| 2005-01-14 | 551 | 551 | 544 | 550 | 25,000 | 550 |
| 2005-01-13 | 546 | 552 | 539 | 552 | 49,000 | 552 |
| 2005-01-12 | 551 | 551 | 548 | 549 | 24,000 | 549 |
| 2005-01-11 | 549 | 558 | 547 | 555 | 68,000 | 555 |
| 2005-01-07 | 568 | 570 | 554 | 559 | 99,000 | 559 |
| 2005-01-06 | 541 | 562 | 535 | 562 | 107,000 | 562 |
| 2005-01-05 | 550 | 555 | 539 | 539 | 102,000 | 539 |
| 2005-01-04 | 558 | 561 | 540 | 560 | 39,000 | 560 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
