6245 (株)ヒラノテクシード の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,3301,3471,3301,3474,0001,347
2007-12-271,3521,3521,3421,3425,0001,342
2007-12-261,3161,3591,3161,35013,0001,350
2007-12-251,3101,3201,3051,31022,0001,310
2007-12-211,2901,2901,2701,27038,0001,270
2007-12-201,3101,3151,2901,29028,0001,290
2007-12-191,3141,3141,3101,3105,0001,310
2007-12-181,3221,3221,3031,31427,0001,314
2007-12-171,3501,3651,3151,32849,0001,328
2007-12-141,3311,3501,3161,35016,0001,350
2007-12-131,3531,3531,3201,33144,0001,331
2007-12-121,3551,3561,3501,35314,0001,353
2007-12-111,3741,3741,3651,37416,0001,374
2007-12-101,3581,3751,3451,37019,0001,370
2007-12-071,3641,3641,3331,33857,0001,338
2007-12-061,4431,4801,3501,364102,0001,364
2007-12-051,4001,4441,4001,43547,0001,435
2007-12-041,3841,3951,3841,39033,0001,390
2007-12-031,3511,3761,3511,37617,0001,376
2007-11-301,3191,3601,3191,34744,0001,347
2007-11-291,3051,3171,3051,31418,0001,314
2007-11-281,2951,3041,2901,29535,0001,295
2007-11-271,2911,3001,2841,29015,0001,290
2007-11-261,2901,2981,2901,29123,0001,291
2007-11-221,2821,3001,2801,28623,0001,286
2007-11-211,3211,3211,2951,30039,0001,300
2007-11-201,3161,3201,2951,31051,0001,310
2007-11-191,3481,3501,3101,33641,0001,336
2007-11-161,2741,3801,2701,348103,0001,348
2007-11-151,2771,2771,2721,2728,0001,272
2007-11-141,2801,2801,2721,2728,0001,272
2007-11-131,1901,2801,1901,27512,0001,275
2007-11-121,1851,1901,1601,18433,0001,184
2007-11-091,2301,2481,2101,21030,0001,210
2007-11-081,2751,2751,2501,25013,0001,250
2007-11-071,2801,2871,2701,27515,0001,275
2007-11-061,2801,3011,2761,28019,0001,280
2007-11-051,3101,3151,2741,28026,0001,280
2007-11-021,3001,3101,3001,30311,0001,303
2007-11-011,3301,3401,3101,32245,0001,322
2007-10-311,3001,3101,2801,3108,0001,310
2007-10-301,2911,3101,2881,30519,0001,305
2007-10-291,2641,2751,2641,27117,0001,271
2007-10-261,2361,2451,2351,24512,0001,245
2007-10-251,2281,2301,2161,21620,0001,216
2007-10-241,2001,2101,2001,20110,0001,201
2007-10-231,1991,2031,1861,18750,0001,187
2007-10-221,1801,1951,1511,18123,0001,181
2007-10-191,2481,2601,2301,24022,0001,240
2007-10-181,2311,2561,2311,25015,0001,250
2007-10-171,2501,2501,2161,23125,0001,231
2007-10-161,2601,2601,2601,26010,0001,260
2007-10-151,3161,3161,2611,26151,0001,261
2007-10-121,3211,3281,3001,31635,0001,316
2007-10-111,2861,3401,2861,33542,0001,335
2007-10-101,3131,3281,2721,29599,0001,295
2007-10-091,2051,2951,2051,29367,0001,293
2007-10-051,1531,1901,1531,18544,0001,185
2007-10-041,1701,1701,1301,14523,0001,145
2007-10-031,1801,1801,1651,17026,0001,170
2007-10-021,2001,2071,1601,183103,0001,183
2007-10-011,1701,1981,1701,18593,0001,185
2007-09-281,1591,1791,1451,16050,0001,160
2007-09-271,0731,1451,0731,11393,0001,113
2007-09-261,0321,0491,0161,049118,0001,049
2007-09-251,0701,0701,0301,04151,0001,041
2007-09-211,1301,1301,0901,11535,0001,115
2007-09-201,1481,1481,1481,1485,0001,148
2007-09-191,1441,1601,1371,13731,0001,137
2007-09-181,1451,1451,1261,12729,0001,127
2007-09-141,1391,1661,1361,16537,0001,165
2007-09-131,1601,1601,1281,13023,0001,130
2007-09-121,2001,2101,1801,18035,0001,180
2007-09-111,2001,2001,1861,19012,0001,190
2007-09-101,2201,2201,1901,21031,0001,210
2007-09-071,2501,2571,2321,24957,0001,249
2007-09-061,2591,2681,2361,24168,0001,241
2007-09-051,3531,3551,2931,30047,0001,300
2007-09-041,3541,3551,3311,35512,0001,355
2007-09-031,3651,3651,3381,35943,0001,359
2007-08-311,2991,3531,2951,34560,0001,345
2007-08-301,3201,3251,2741,28378,0001,283
2007-08-291,3031,3071,2721,300104,0001,300
2007-08-281,3401,3401,3031,31296,0001,312
2007-08-271,3631,3631,3261,335141,0001,335
2007-08-241,3881,3991,3511,37776,0001,377
2007-08-231,4061,4361,3921,39783,0001,397
2007-08-221,4201,4281,4161,41729,0001,417
2007-08-211,4251,4501,4101,41580,0001,415
2007-08-201,5301,5351,3801,417122,0001,417
2007-08-171,5801,5801,4901,51067,0001,510
2007-08-161,6201,6281,5211,58065,0001,580
2007-08-151,6491,6491,6041,62142,0001,621
2007-08-141,6701,6701,6401,64973,0001,649
2007-08-131,7341,7341,6221,650239,0001,650
2007-08-101,9491,9491,8701,89163,0001,891
2007-08-091,9801,9801,9651,96537,0001,965
2007-08-081,9721,9841,9601,97017,0001,970
2007-08-071,9541,9801,9511,96013,0001,960
2007-08-061,9901,9901,9351,93829,0001,938
2007-08-032,0102,0151,9822,00017,0002,000
2007-08-021,9651,9651,9501,9657,0001,965
2007-08-011,9952,0151,9411,95526,0001,955
2007-07-312,0702,0802,0152,01548,0002,015
2007-07-301,9502,0351,9502,03512,0002,035
2007-07-271,9012,0201,9012,02087,0002,020
2007-07-262,0352,0402,0202,02022,0002,020
2007-07-252,0302,0502,0302,03522,0002,035
2007-07-242,0502,0602,0402,04022,0002,040
2007-07-232,0002,0351,9822,03514,0002,035
2007-07-202,0202,0752,0202,03056,0002,030
2007-07-191,9982,0051,9901,99524,0001,995
2007-07-182,0002,0001,9801,98029,0001,980
2007-07-172,0402,0451,9901,99057,0001,990
2007-07-132,0252,0502,0002,01568,0002,015
2007-07-122,0002,0001,9501,97840,0001,978
2007-07-112,0102,0101,9701,97548,0001,975
2007-07-101,8912,0201,8912,010202,0002,010
2007-07-091,8501,8781,8431,87860,0001,878
2007-07-061,8261,8501,8261,84140,0001,841
2007-07-051,8421,8431,7771,80956,0001,809
2007-07-041,8501,8501,8301,84232,0001,842
2007-07-031,8121,8651,8121,852105,0001,852
2007-07-021,7631,8001,7571,80048,0001,800
2007-06-291,7501,7641,7501,76332,0001,763
2007-06-281,7251,7501,7251,74030,0001,740
2007-06-271,6831,7101,6551,69524,0001,695
2007-06-261,7121,7201,6501,69033,0001,690
2007-06-251,7691,7691,7401,74037,0001,740
2007-06-221,7691,7771,7501,77016,0001,770
2007-06-211,7401,7681,7261,76531,0001,765
2007-06-201,7091,7501,7091,73036,0001,730
2007-06-191,7181,7301,7001,70048,0001,700
2007-06-181,7201,7201,6981,713103,0001,713
2007-06-151,6321,6821,6231,670100,0001,670
2007-06-141,5501,6151,5501,60265,0001,602
2007-06-131,4901,5301,4891,52558,0001,525
2007-06-121,4731,4751,4701,47020,0001,470
2007-06-111,4801,4861,4701,47242,0001,472
2007-06-081,4781,4781,4651,46862,0001,468
2007-06-071,4771,4851,4651,48060,0001,480
2007-06-061,4991,4991,4801,48165,0001,481
2007-06-051,5081,5091,4901,49862,0001,498
2007-06-041,5071,5151,5071,50855,0001,508
2007-06-011,5171,5331,4901,50662,0001,506
2007-05-311,5031,5201,5031,50936,0001,509
2007-05-301,5021,5051,4971,50234,0001,502
2007-05-291,5001,5171,4991,49944,0001,499
2007-05-281,5381,5381,4981,49966,0001,499
2007-05-251,5501,5501,5151,52257,0001,522
2007-05-241,6001,6001,5501,55940,0001,559
2007-05-231,6341,6341,5901,60021,0001,600
2007-05-221,6161,6201,6001,61528,0001,615
2007-05-211,6121,6601,6121,65039,0001,650
2007-05-181,6001,6391,5051,611113,0001,611
2007-05-171,5851,6301,5851,60016,0001,600
2007-05-161,6781,6781,5631,58571,0001,585
2007-05-151,7431,7431,6401,66043,0001,660
2007-05-141,7901,7921,7301,74529,0001,745
2007-05-111,7701,7801,7451,77126,0001,771
2007-05-101,7451,8001,7321,79740,0001,797
2007-05-091,7501,7551,7301,73831,0001,738
2007-05-081,7701,7701,7401,76043,0001,760
2007-05-071,7231,7701,7231,76052,0001,760
2007-05-021,7111,7251,7001,71459,0001,714
2007-05-011,7291,7321,7101,71120,0001,711
2007-04-271,7291,7351,7221,72951,0001,729
2007-04-261,7401,7481,7231,72917,0001,729
2007-04-251,7471,7471,7011,73912,0001,739
2007-04-241,7421,7441,7001,72147,0001,721
2007-04-231,7001,7721,7001,74886,0001,748
2007-04-201,7121,7201,6751,69551,0001,695
2007-04-191,7501,7501,6801,72058,0001,720
2007-04-181,7251,7611,7251,741125,0001,741
2007-04-171,7701,7801,7091,72548,0001,725
2007-04-161,6861,7501,6861,75068,0001,750
2007-04-131,6641,6801,6451,67582,0001,675
2007-04-121,6501,6551,6301,64523,0001,645
2007-04-111,6591,6711,6521,66346,0001,663
2007-04-101,5861,6641,5811,65078,0001,650
2007-04-091,5551,5851,5551,58536,0001,585
2007-04-061,5511,5601,5421,54316,0001,543
2007-04-051,5811,5851,5561,56127,0001,561
2007-04-041,5801,5901,5801,58119,0001,581
2007-04-031,5701,5851,5701,57526,0001,575
2007-04-021,5911,6001,5401,57440,0001,574
2007-03-301,5851,5891,5751,58815,0001,588
2007-03-291,5901,5901,5751,58943,0001,589
2007-03-281,6081,6181,5851,61051,0001,610
2007-03-271,6001,6151,5911,60848,0001,608
2007-03-261,6241,6301,6101,61233,0001,612
2007-03-231,6151,6221,6121,62023,0001,620
2007-03-221,6401,6601,6201,62028,0001,620
2007-03-201,6011,6501,6011,62533,0001,625
2007-03-191,6061,6151,5701,59073,0001,590
2007-03-161,6501,6501,6181,64057,0001,640
2007-03-151,6941,6941,6401,64555,0001,645
2007-03-141,6701,6941,6501,69444,0001,694
2007-03-131,7521,7541,7101,72013,0001,720
2007-03-121,7591,7601,7061,73214,0001,732
2007-03-091,7801,7801,7431,75047,0001,750
2007-03-081,7001,7501,6821,75018,0001,750
2007-03-071,7431,7601,6611,73843,0001,738
2007-03-061,6001,7001,5751,70032,0001,700
2007-03-051,6521,6521,6051,61040,0001,610
2007-03-021,7201,7201,6741,68551,0001,685
2007-03-011,7351,7601,6861,72448,0001,724
2007-02-281,6981,7801,6511,76586,0001,765
2007-02-271,8501,8681,8301,83546,0001,835
2007-02-261,8631,9001,8501,85064,0001,850
2007-02-231,8951,8951,8801,89020,0001,890
2007-02-221,9151,9151,8711,91036,0001,910
2007-02-211,9361,9361,9101,9106,0001,910
2007-02-201,9251,9761,9251,9309,0001,930
2007-02-191,9201,9401,9201,92413,0001,924
2007-02-161,9601,9601,9151,92025,0001,920
2007-02-151,9951,9951,9651,97018,0001,970
2007-02-142,0202,0201,9801,99535,0001,995
2007-02-132,0102,0951,9951,995206,0001,995
2007-02-091,9211,9501,9211,95019,0001,950
2007-02-081,9371,9481,9151,94827,0001,948
2007-02-071,9841,9841,9251,95872,0001,958
2007-02-061,9601,9701,9501,95415,0001,954
2007-02-051,9011,9601,9011,96048,0001,960
2007-02-021,8881,8951,8801,89421,0001,894
2007-02-011,8501,8701,8431,87030,0001,870
2007-01-311,8791,8791,8201,84849,0001,848
2007-01-301,8801,8881,8801,88017,0001,880
2007-01-291,8901,8921,8621,87853,0001,878
2007-01-261,9021,9061,8721,90246,0001,902
2007-01-251,9461,9481,9351,94064,0001,940
2007-01-241,9171,9351,9061,92552,0001,925
2007-01-231,9231,9251,9001,91545,0001,915
2007-01-221,8991,9431,8801,943139,0001,943
2007-01-191,8091,8971,8001,896182,0001,896
2007-01-181,7811,8051,7611,801105,0001,801
2007-01-171,7901,7941,7751,775119,0001,775
2007-01-161,8191,8191,7861,807108,0001,807
2007-01-151,7501,8301,7501,809294,0001,809
2007-01-121,7311,7501,7001,75082,0001,750
2007-01-111,7431,7431,7251,73153,0001,731
2007-01-101,7301,7601,7251,750118,0001,750
2007-01-091,7371,7381,7181,73522,0001,735
2007-01-051,7601,7601,7291,74053,0001,740
2007-01-041,7921,7921,7461,76525,0001,765

分割・併合履歴 : [1988-01-27]1株→1.107株