6245 (株)ヒラノテクシード の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,7491,7701,7401,77015,0001,770
2006-12-281,7501,7521,7201,73050,0001,730
2006-12-271,8001,8001,7521,75232,0001,752
2006-12-261,7561,7971,7301,79143,0001,791
2006-12-251,7521,7611,7381,75751,0001,757
2006-12-221,8391,8401,7801,786108,0001,786
2006-12-211,7401,8241,7121,824211,0001,824
2006-12-201,6471,7301,6461,718143,0001,718
2006-12-191,6901,6951,6461,655112,0001,655
2006-12-181,6401,7001,6361,679144,0001,679
2006-12-151,5801,6151,5701,610110,0001,610
2006-12-141,5501,5751,5401,556136,0001,556
2006-12-131,5161,5481,5161,54060,0001,540
2006-12-121,5421,5701,5251,53595,0001,535
2006-12-111,5201,5471,5201,54050,0001,540
2006-12-081,5251,5421,5201,52050,0001,520
2006-12-071,5501,5501,5271,52734,0001,527
2006-12-061,5451,5501,5271,54633,0001,546
2006-12-051,5601,5751,5311,53197,0001,531
2006-12-041,4731,5301,4701,53060,0001,530
2006-12-011,4401,4781,4381,474111,0001,474
2006-11-301,4101,4451,4001,43891,0001,438
2006-11-291,3701,4001,3651,38586,0001,385
2006-11-281,3701,3781,3601,37064,0001,370
2006-11-271,3671,3901,3671,38825,0001,388
2006-11-241,3631,3671,3351,36731,0001,367
2006-11-221,3401,3771,3381,36446,0001,364
2006-11-211,3451,3551,3301,34633,0001,346
2006-11-201,3951,3951,3401,34681,0001,346
2006-11-171,3951,4861,3151,434183,0001,434
2006-11-161,3701,3951,3661,38449,0001,384
2006-11-151,3501,3851,3501,36160,0001,361
2006-11-141,3401,3601,3401,36027,0001,360
2006-11-131,3901,3901,3401,35520,0001,355
2006-11-101,4001,4051,3931,39319,0001,393
2006-11-091,4071,4101,3791,40938,0001,409
2006-11-081,4401,4601,4251,42517,0001,425
2006-11-071,4701,4701,4501,46016,0001,460
2006-11-061,4761,4761,4551,47014,0001,470
2006-11-021,4701,4761,4531,47623,0001,476
2006-11-011,4511,4861,4461,47043,0001,470
2006-10-311,4401,4591,4211,44643,0001,446
2006-10-301,4491,4541,4221,44154,0001,441
2006-10-271,4451,4701,4401,46529,0001,465
2006-10-261,4051,4651,4011,46550,0001,465
2006-10-251,4601,4601,4001,43276,0001,432
2006-10-241,4841,4851,4501,45078,0001,450
2006-10-231,4961,5171,4211,483197,0001,483
2006-10-201,4091,4951,3961,483325,0001,483
2006-10-191,4191,4211,3811,390115,0001,390
2006-10-181,3871,4301,3601,39298,0001,392
2006-10-171,4481,4671,3751,403163,0001,403
2006-10-161,3791,4191,3791,412184,0001,412
2006-10-131,3451,3451,3101,327123,0001,327
2006-10-121,2901,3701,2531,294144,0001,294
2006-10-111,4111,4121,2501,285238,0001,285
2006-10-101,4651,4801,4121,437112,0001,437
2006-10-061,5221,5351,4241,52484,0001,524
2006-10-051,5641,5641,5201,52374,0001,523
2006-10-041,5811,5961,5551,55574,0001,555
2006-10-031,6101,6101,5751,58166,0001,581
2006-10-021,6401,6401,6141,62949,0001,629
2006-09-291,6201,6601,6101,65176,0001,651
2006-09-281,6001,6201,5801,61738,0001,617
2006-09-271,6031,6551,5211,57594,0001,575
2006-09-261,6351,6501,5801,62079,0001,620
2006-09-251,6611,6701,6351,67053,0001,670
2006-09-221,7151,7151,6711,68018,0001,680
2006-09-211,7501,7501,6751,70032,0001,700
2006-09-201,7651,7651,7001,70845,0001,708
2006-09-191,7531,7701,7531,76537,0001,765
2006-09-151,8351,8351,7421,80095,0001,800
2006-09-141,8611,8611,8131,84639,0001,846
2006-09-131,9001,9001,8051,88036,0001,880
2006-09-121,8651,9001,8001,90031,0001,900
2006-09-111,8801,8801,8651,86510,0001,865
2006-09-081,8981,8981,8771,88016,0001,880
2006-09-071,9091,9091,8751,89030,0001,890
2006-09-061,9381,9381,9011,91018,0001,910
2006-09-051,9161,9451,9161,93542,0001,935
2006-09-041,9501,9501,9061,92538,0001,925
2006-09-011,9301,9301,9001,92252,0001,922
2006-08-311,9031,9801,9031,96123,0001,961
2006-08-301,9081,9211,9031,90343,0001,903
2006-08-291,9001,9061,8841,88421,0001,884
2006-08-281,9601,9601,9051,90528,0001,905
2006-08-251,9801,9821,9551,96021,0001,960
2006-08-242,0152,0151,9801,98515,0001,985
2006-08-232,0002,0151,9552,01530,0002,015
2006-08-222,0102,0101,9882,00034,0002,000
2006-08-212,0402,0402,0202,0256,0002,025
2006-08-182,0102,0402,0052,02029,0002,020
2006-08-172,0652,0652,0102,01023,0002,010
2006-08-162,0902,1002,0252,04581,0002,045
2006-08-152,0802,0802,0252,04026,0002,040
2006-08-142,0502,1502,0502,08089,0002,080
2006-08-112,0002,0801,9862,08048,0002,080
2006-08-102,0002,0001,9702,00034,0002,000
2006-08-091,9502,0001,9402,0009,0002,000
2006-08-081,8701,9501,8701,9508,0001,950
2006-08-071,9451,9451,8901,90023,0001,900
2006-08-041,9301,9451,9201,94515,0001,945
2006-08-031,9201,9301,8611,93034,0001,930
2006-08-021,9101,9201,8951,92028,0001,920
2006-08-011,9501,9501,9231,93921,0001,939
2006-07-311,9321,9571,9101,94024,0001,940
2006-07-281,9101,9301,8951,91030,0001,910
2006-07-271,8701,9361,8611,9108,0001,910
2006-07-261,9301,9301,8701,9005,0001,900
2006-07-251,9011,9591,9011,95947,0001,959
2006-07-241,8411,8611,8011,8609,0001,860
2006-07-211,8851,8901,8851,8904,0001,890
2006-07-201,9001,9601,8801,94233,0001,942
2006-07-191,9061,9061,8401,84536,0001,845
2006-07-182,0302,0301,9001,90031,0001,900
2006-07-142,0952,0952,0002,03023,0002,030
2006-07-132,0702,1252,0702,12519,0002,125
2006-07-122,1002,1002,0702,09510,0002,095
2006-07-112,1252,1252,1002,1007,0002,100
2006-07-102,0702,1252,0252,12526,0002,125
2006-07-072,1452,1452,1102,11040,0002,110
2006-07-062,1302,1502,1152,1509,0002,150
2006-07-052,1602,1652,1202,16035,0002,160
2006-07-042,2102,2102,1902,21062,0002,210
2006-07-032,1052,2152,1052,21047,0002,210
2006-06-302,1702,2002,1502,17543,0002,175
2006-06-292,1152,1202,1002,11029,0002,110
2006-06-282,0352,0952,0152,07547,0002,075
2006-06-272,0952,0952,0202,02084,0002,020
2006-06-262,1302,1402,0952,12561,0002,125
2006-06-232,0752,2002,0502,19038,0002,190
2006-06-222,0402,1252,0252,12546,0002,125
2006-06-212,0002,0101,9952,00038,0002,000
2006-06-202,0652,0802,0002,00025,0002,000
2006-06-192,0452,0802,0452,08052,0002,080
2006-06-162,0202,0601,9632,04597,0002,045
2006-06-151,8701,9211,8401,90070,0001,900
2006-06-141,8001,8311,8001,81042,0001,810
2006-06-131,8971,9201,8501,85138,0001,851
2006-06-121,8901,9801,8901,97545,0001,975
2006-06-091,8902,0001,8801,98661,0001,986
2006-06-081,8701,9201,8011,92082,0001,920
2006-06-071,9501,9801,9251,94537,0001,945
2006-06-062,0652,0651,9902,01550,0002,015
2006-06-052,1852,1852,1052,1056,0002,105
2006-06-022,2252,2301,9902,18594,0002,185
2006-06-012,2302,3302,2252,235173,0002,235
2006-05-312,3352,3502,2602,345107,0002,345
2006-05-302,3502,3902,3202,37556,0002,375
2006-05-292,3402,3702,3352,36547,0002,365
2006-05-262,2802,3302,2652,33032,0002,330
2006-05-252,2302,2952,2302,29522,0002,295
2006-05-242,2002,2702,1852,27030,0002,270
2006-05-232,2202,2202,1152,20066,0002,200
2006-05-222,2852,3602,2052,240135,0002,240
2006-05-192,1352,5002,1352,365222,0002,365
2006-05-182,0652,2002,0502,16528,0002,165
2006-05-172,2102,2202,1002,13056,0002,130
2006-05-162,2852,3502,1652,17040,0002,170
2006-05-152,2002,2852,1502,28546,0002,285
2006-05-122,2002,2402,1202,24050,0002,240
2006-05-112,3202,3202,2702,27525,0002,275
2006-05-102,3302,3402,3152,32031,0002,320
2006-05-092,3452,3452,3252,33011,0002,330
2006-05-082,3452,3552,3252,34552,0002,345
2006-05-022,3752,3902,3402,34520,0002,345
2006-05-012,3602,4002,3602,38029,0002,380
2006-04-282,3302,4502,3102,42074,0002,420
2006-04-272,3752,4202,3602,42047,0002,420
2006-04-262,3602,4002,3602,40018,0002,400
2006-04-252,2802,3952,2702,39537,0002,395
2006-04-242,3902,3902,2802,30095,0002,300
2006-04-212,4502,4702,4402,45042,0002,450
2006-04-202,4902,5002,4752,50052,0002,500
2006-04-192,5002,5002,4402,47039,0002,470
2006-04-182,3802,4502,3502,45034,0002,450
2006-04-172,4502,4802,4252,43019,0002,430
2006-04-142,5002,5002,4452,45038,0002,450
2006-04-132,4502,5002,4252,50048,0002,500
2006-04-122,4752,4752,4402,44021,0002,440
2006-04-112,5552,5552,5002,51048,0002,510
2006-04-102,4102,5752,3902,55580,0002,555
2006-04-072,4502,4502,4002,41042,0002,410
2006-04-062,4602,4852,4302,44024,0002,440
2006-04-052,5352,5452,4502,46073,0002,460
2006-04-042,5302,5452,5052,53561,0002,535
2006-04-032,4802,5302,4602,52557,0002,525
2006-03-312,5502,5552,4852,50581,0002,505
2006-03-302,5802,5802,4902,550132,0002,550
2006-03-292,4452,5202,4202,51082,0002,510
2006-03-282,4452,4502,4202,43030,0002,430
2006-03-272,4002,4302,3802,43054,0002,430
2006-03-242,3802,3902,3502,39057,0002,390
2006-03-232,4302,4502,3052,38544,0002,385
2006-03-222,3902,4402,3202,44053,0002,440
2006-03-202,4652,4702,3902,41059,0002,410
2006-03-172,3402,4502,2752,450118,0002,450
2006-03-162,4952,4952,3702,380102,0002,380
2006-03-152,5002,5602,4402,535263,0002,535
2006-03-142,2202,4702,1402,420326,0002,420
2006-03-132,0902,1302,0602,11065,0002,110
2006-03-102,0102,0601,9912,01033,0002,010
2006-03-091,9912,0401,9712,02054,0002,020
2006-03-081,9501,9801,9001,98042,0001,980
2006-03-072,0102,0201,9651,98034,0001,980
2006-03-061,9422,0601,9112,060107,0002,060
2006-03-031,9802,0051,9311,94135,0001,941
2006-03-022,0752,1001,9801,98072,0001,980
2006-03-011,9402,1001,9402,02075,0002,020
2006-02-282,2002,2102,1052,12576,0002,125
2006-02-272,2002,2202,1452,21057,0002,210
2006-02-242,1652,2002,1002,17076,0002,170
2006-02-232,1402,2502,1402,215116,0002,215
2006-02-221,9902,1201,9012,090133,0002,090
2006-02-211,7721,9601,7721,960139,0001,960
2006-02-201,7791,8501,7701,770178,0001,770
2006-02-172,0602,0801,8901,910129,0001,910
2006-02-162,0852,1352,0052,080106,0002,080
2006-02-152,2952,3152,1002,10072,0002,100
2006-02-142,1002,2851,9172,230218,0002,230
2006-02-132,4102,4152,1752,205155,0002,205
2006-02-102,5002,5452,3402,490110,0002,490
2006-02-092,6152,6152,4602,545114,0002,545
2006-02-082,5452,5902,5002,530134,0002,530
2006-02-072,7452,7952,6252,665154,0002,665
2006-02-062,7652,8002,6402,745154,0002,745
2006-02-032,5252,7702,5202,730315,0002,730
2006-02-022,3852,5252,3452,525193,0002,525
2006-02-012,1202,4002,1202,390242,0002,390
2006-01-312,2302,2402,1302,20061,0002,200
2006-01-302,2852,2952,2102,21078,0002,210
2006-01-272,2602,2852,1702,23078,0002,230
2006-01-262,0652,1602,0652,16074,0002,160
2006-01-251,9482,0501,9252,01071,0002,010
2006-01-241,9511,9551,9001,92063,0001,920
2006-01-231,8501,9801,8501,88090,0001,880
2006-01-202,2102,2202,0002,015116,0002,015
2006-01-191,8102,1401,8102,110181,0002,110
2006-01-182,0002,0001,8001,900333,0001,900
2006-01-172,1802,3652,0902,200320,0002,200
2006-01-162,1502,2202,1002,220283,0002,220
2006-01-131,9802,0301,9552,030301,0002,030
2006-01-121,7791,9501,7651,920271,0001,920
2006-01-111,7621,7901,7411,741107,0001,741
2006-01-101,8001,8001,7481,762191,0001,762
2006-01-061,6121,6941,6121,694126,0001,694
2006-01-051,6101,6181,5961,61075,0001,610
2006-01-041,5911,6101,5911,59840,0001,598

分割・併合履歴 : [1988-01-27]1株→1.107株