6245 (株)ヒラノテクシード の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 585 | 595 | 585 | 595 | 13,000 | 595 |
| 2008-12-29 | 570 | 586 | 570 | 585 | 13,000 | 585 |
| 2008-12-26 | 575 | 593 | 575 | 575 | 14,000 | 575 |
| 2008-12-25 | 571 | 585 | 570 | 570 | 34,000 | 570 |
| 2008-12-24 | 595 | 595 | 570 | 570 | 12,000 | 570 |
| 2008-12-22 | 575 | 595 | 575 | 595 | 12,000 | 595 |
| 2008-12-19 | 581 | 590 | 580 | 586 | 25,000 | 586 |
| 2008-12-18 | 535 | 580 | 535 | 580 | 37,000 | 580 |
| 2008-12-17 | 520 | 539 | 511 | 539 | 18,000 | 539 |
| 2008-12-16 | 536 | 540 | 529 | 529 | 52,000 | 529 |
| 2008-12-15 | 525 | 559 | 518 | 529 | 21,000 | 529 |
| 2008-12-12 | 498 | 525 | 498 | 515 | 21,000 | 515 |
| 2008-12-11 | 463 | 500 | 460 | 500 | 48,000 | 500 |
| 2008-12-10 | 430 | 462 | 430 | 462 | 33,000 | 462 |
| 2008-12-09 | 439 | 439 | 430 | 430 | 14,000 | 430 |
| 2008-12-08 | 445 | 445 | 425 | 440 | 10,000 | 440 |
| 2008-12-05 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 2008-12-04 | 435 | 439 | 435 | 438 | 4,000 | 438 |
| 2008-12-03 | 438 | 445 | 438 | 440 | 8,000 | 440 |
| 2008-12-02 | 433 | 434 | 428 | 428 | 10,000 | 428 |
| 2008-12-01 | 436 | 455 | 430 | 440 | 33,000 | 440 |
| 2008-11-28 | 434 | 434 | 424 | 430 | 39,000 | 430 |
| 2008-11-27 | 446 | 450 | 440 | 441 | 29,000 | 441 |
| 2008-11-26 | 459 | 460 | 445 | 445 | 36,000 | 445 |
| 2008-11-25 | 490 | 490 | 458 | 459 | 31,000 | 459 |
| 2008-11-21 | 454 | 480 | 431 | 480 | 28,000 | 480 |
| 2008-11-20 | 519 | 519 | 455 | 457 | 50,000 | 457 |
| 2008-11-19 | 568 | 568 | 520 | 530 | 38,000 | 530 |
| 2008-11-18 | 581 | 581 | 568 | 568 | 15,000 | 568 |
| 2008-11-17 | 589 | 601 | 580 | 589 | 49,000 | 589 |
| 2008-11-14 | 588 | 590 | 578 | 580 | 52,000 | 580 |
| 2008-11-13 | 580 | 596 | 573 | 584 | 37,000 | 584 |
| 2008-11-12 | 573 | 596 | 573 | 589 | 37,000 | 589 |
| 2008-11-11 | 586 | 586 | 575 | 583 | 21,000 | 583 |
| 2008-11-10 | 582 | 592 | 582 | 588 | 13,000 | 588 |
| 2008-11-07 | 599 | 615 | 570 | 570 | 40,000 | 570 |
| 2008-11-06 | 610 | 627 | 600 | 620 | 22,000 | 620 |
| 2008-11-05 | 593 | 629 | 593 | 610 | 61,000 | 610 |
| 2008-11-04 | 578 | 591 | 551 | 572 | 30,000 | 572 |
| 2008-10-31 | 575 | 581 | 565 | 573 | 35,000 | 573 |
| 2008-10-30 | 549 | 583 | 549 | 563 | 39,000 | 563 |
| 2008-10-29 | 590 | 600 | 569 | 569 | 16,000 | 569 |
| 2008-10-28 | 569 | 570 | 531 | 550 | 18,000 | 550 |
| 2008-10-27 | 578 | 598 | 551 | 570 | 14,000 | 570 |
| 2008-10-24 | 610 | 612 | 569 | 588 | 19,000 | 588 |
| 2008-10-23 | 610 | 610 | 590 | 603 | 13,000 | 603 |
| 2008-10-22 | 636 | 650 | 620 | 630 | 18,000 | 630 |
| 2008-10-21 | 666 | 670 | 642 | 652 | 30,000 | 652 |
| 2008-10-20 | 640 | 675 | 640 | 660 | 20,000 | 660 |
| 2008-10-17 | 640 | 640 | 630 | 630 | 5,000 | 630 |
| 2008-10-16 | 639 | 660 | 600 | 611 | 34,000 | 611 |
| 2008-10-15 | 670 | 675 | 661 | 673 | 30,000 | 673 |
| 2008-10-14 | 672 | 682 | 650 | 670 | 65,000 | 670 |
| 2008-10-10 | 565 | 629 | 545 | 612 | 52,000 | 612 |
| 2008-10-09 | 539 | 620 | 539 | 612 | 60,000 | 612 |
| 2008-10-08 | 589 | 599 | 559 | 559 | 75,000 | 559 |
| 2008-10-07 | 678 | 678 | 613 | 659 | 28,000 | 659 |
| 2008-10-06 | 756 | 757 | 696 | 713 | 23,000 | 713 |
| 2008-10-03 | 799 | 800 | 762 | 796 | 62,000 | 796 |
| 2008-10-02 | 800 | 810 | 781 | 800 | 42,000 | 800 |
| 2008-10-01 | 786 | 804 | 776 | 780 | 50,000 | 780 |
| 2008-09-30 | 790 | 790 | 778 | 785 | 9,000 | 785 |
| 2008-09-29 | 862 | 864 | 830 | 830 | 13,000 | 830 |
| 2008-09-26 | 822 | 835 | 820 | 833 | 81,000 | 833 |
| 2008-09-25 | 810 | 816 | 810 | 812 | 15,000 | 812 |
| 2008-09-24 | 789 | 810 | 780 | 795 | 66,000 | 795 |
| 2008-09-22 | 789 | 794 | 781 | 789 | 45,000 | 789 |
| 2008-09-19 | 762 | 770 | 760 | 760 | 33,000 | 760 |
| 2008-09-18 | 711 | 748 | 700 | 740 | 109,000 | 740 |
| 2008-09-17 | 672 | 734 | 670 | 711 | 76,000 | 711 |
| 2008-09-16 | 700 | 700 | 650 | 682 | 66,000 | 682 |
| 2008-09-12 | 745 | 755 | 733 | 750 | 32,000 | 750 |
| 2008-09-11 | 751 | 751 | 735 | 735 | 15,000 | 735 |
| 2008-09-10 | 747 | 750 | 731 | 741 | 30,000 | 741 |
| 2008-09-09 | 786 | 786 | 769 | 774 | 6,000 | 774 |
| 2008-09-08 | 795 | 796 | 780 | 789 | 9,000 | 789 |
| 2008-09-05 | 800 | 800 | 765 | 796 | 29,000 | 796 |
| 2008-09-04 | 840 | 840 | 818 | 818 | 17,000 | 818 |
| 2008-09-03 | 851 | 851 | 836 | 839 | 19,000 | 839 |
| 2008-09-02 | 853 | 862 | 851 | 851 | 26,000 | 851 |
| 2008-09-01 | 836 | 849 | 836 | 849 | 4,000 | 849 |
| 2008-08-29 | 835 | 835 | 828 | 833 | 5,000 | 833 |
| 2008-08-28 | 839 | 839 | 825 | 835 | 6,000 | 835 |
| 2008-08-27 | 837 | 839 | 832 | 839 | 6,000 | 839 |
| 2008-08-26 | 829 | 832 | 829 | 832 | 4,000 | 832 |
| 2008-08-25 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2008-08-22 | 802 | 827 | 789 | 827 | 30,000 | 827 |
| 2008-08-21 | 813 | 813 | 801 | 801 | 14,000 | 801 |
| 2008-08-20 | 849 | 849 | 805 | 815 | 39,000 | 815 |
| 2008-08-19 | 882 | 882 | 840 | 849 | 27,000 | 849 |
| 2008-08-18 | 875 | 903 | 875 | 892 | 17,000 | 892 |
| 2008-08-15 | 868 | 875 | 868 | 875 | 12,000 | 875 |
| 2008-08-14 | 863 | 885 | 855 | 868 | 45,000 | 868 |
| 2008-08-13 | 904 | 904 | 880 | 902 | 40,000 | 902 |
| 2008-08-12 | 998 | 998 | 911 | 940 | 53,000 | 940 |
| 2008-08-11 | 998 | 1,000 | 930 | 998 | 40,000 | 998 |
| 2008-08-08 | 1,010 | 1,038 | 1,010 | 1,038 | 6,000 | 1,038 |
| 2008-08-07 | 1,031 | 1,055 | 1,020 | 1,023 | 38,000 | 1,023 |
| 2008-08-06 | 1,073 | 1,082 | 1,035 | 1,055 | 26,000 | 1,055 |
| 2008-08-05 | 1,045 | 1,080 | 1,045 | 1,080 | 5,000 | 1,080 |
| 2008-08-04 | 1,124 | 1,124 | 1,082 | 1,082 | 15,000 | 1,082 |
| 2008-08-01 | 1,150 | 1,150 | 1,120 | 1,126 | 38,000 | 1,126 |
| 2008-07-31 | 1,201 | 1,201 | 1,160 | 1,188 | 11,000 | 1,188 |
| 2008-07-30 | 1,200 | 1,250 | 1,200 | 1,209 | 37,000 | 1,209 |
| 2008-07-29 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 1,175 |
| 2008-07-28 | 1,176 | 1,200 | 1,174 | 1,200 | 20,000 | 1,200 |
| 2008-07-25 | 1,169 | 1,180 | 1,154 | 1,177 | 26,000 | 1,177 |
| 2008-07-24 | 1,200 | 1,205 | 1,155 | 1,187 | 16,000 | 1,187 |
| 2008-07-23 | 1,148 | 1,200 | 1,135 | 1,190 | 32,000 | 1,190 |
| 2008-07-22 | 1,121 | 1,148 | 1,120 | 1,148 | 41,000 | 1,148 |
| 2008-07-18 | 1,151 | 1,161 | 1,115 | 1,120 | 46,000 | 1,120 |
| 2008-07-17 | 1,140 | 1,162 | 1,110 | 1,158 | 25,000 | 1,158 |
| 2008-07-16 | 1,120 | 1,139 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2008-07-15 | 1,163 | 1,163 | 1,130 | 1,130 | 33,000 | 1,130 |
| 2008-07-14 | 1,190 | 1,200 | 1,122 | 1,163 | 37,000 | 1,163 |
| 2008-07-11 | 1,160 | 1,190 | 1,145 | 1,190 | 6,000 | 1,190 |
| 2008-07-10 | 1,156 | 1,160 | 1,147 | 1,160 | 13,000 | 1,160 |
| 2008-07-09 | 1,110 | 1,160 | 1,110 | 1,160 | 37,000 | 1,160 |
| 2008-07-08 | 1,120 | 1,124 | 1,090 | 1,106 | 22,000 | 1,106 |
| 2008-07-07 | 1,115 | 1,149 | 1,115 | 1,136 | 35,000 | 1,136 |
| 2008-07-04 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 1,115 |
| 2008-07-03 | 1,155 | 1,155 | 1,085 | 1,115 | 39,000 | 1,115 |
| 2008-07-02 | 1,142 | 1,155 | 1,130 | 1,135 | 21,000 | 1,135 |
| 2008-07-01 | 1,143 | 1,180 | 1,143 | 1,180 | 37,000 | 1,180 |
| 2008-06-30 | 1,170 | 1,170 | 1,135 | 1,143 | 16,000 | 1,143 |
| 2008-06-27 | 1,179 | 1,195 | 1,171 | 1,195 | 34,000 | 1,195 |
| 2008-06-26 | 1,215 | 1,240 | 1,190 | 1,190 | 57,000 | 1,190 |
| 2008-06-25 | 1,180 | 1,185 | 1,180 | 1,180 | 14,000 | 1,180 |
| 2008-06-24 | 1,190 | 1,190 | 1,171 | 1,189 | 39,000 | 1,189 |
| 2008-06-23 | 1,098 | 1,210 | 1,090 | 1,210 | 51,000 | 1,210 |
| 2008-06-20 | 1,100 | 1,110 | 1,070 | 1,098 | 15,000 | 1,098 |
| 2008-06-19 | 1,108 | 1,108 | 1,085 | 1,100 | 30,000 | 1,100 |
| 2008-06-18 | 1,100 | 1,110 | 1,090 | 1,100 | 23,000 | 1,100 |
| 2008-06-17 | 1,130 | 1,130 | 1,106 | 1,120 | 37,000 | 1,120 |
| 2008-06-16 | 1,200 | 1,200 | 1,134 | 1,148 | 89,000 | 1,148 |
| 2008-06-13 | 1,140 | 1,200 | 1,110 | 1,200 | 156,000 | 1,200 |
| 2008-06-12 | 1,011 | 1,015 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2008-06-11 | 1,005 | 1,020 | 1,000 | 1,020 | 14,000 | 1,020 |
| 2008-06-10 | 1,000 | 1,015 | 1,000 | 1,001 | 7,000 | 1,001 |
| 2008-06-09 | 990 | 991 | 990 | 991 | 4,000 | 991 |
| 2008-06-06 | 1,005 | 1,013 | 1,004 | 1,004 | 13,000 | 1,004 |
| 2008-06-05 | 1,020 | 1,027 | 1,013 | 1,013 | 6,000 | 1,013 |
| 2008-06-04 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 1,020 |
| 2008-06-03 | 1,000 | 1,000 | 992 | 999 | 6,000 | 999 |
| 2008-06-02 | 992 | 1,000 | 990 | 1,000 | 7,000 | 1,000 |
| 2008-05-30 | 1,006 | 1,006 | 985 | 985 | 13,000 | 985 |
| 2008-05-29 | 994 | 1,000 | 994 | 995 | 9,000 | 995 |
| 2008-05-28 | 1,000 | 1,000 | 973 | 994 | 16,000 | 994 |
| 2008-05-27 | 991 | 991 | 990 | 990 | 2,000 | 990 |
| 2008-05-26 | 995 | 999 | 985 | 990 | 5,000 | 990 |
| 2008-05-23 | 987 | 987 | 977 | 977 | 10,000 | 977 |
| 2008-05-22 | 995 | 997 | 980 | 997 | 6,000 | 997 |
| 2008-05-21 | 1,000 | 1,014 | 1,000 | 1,000 | 17,000 | 1,000 |
| 2008-05-20 | 1,025 | 1,030 | 1,012 | 1,020 | 13,000 | 1,020 |
| 2008-05-19 | 1,015 | 1,015 | 980 | 1,005 | 52,000 | 1,005 |
| 2008-05-16 | 1,029 | 1,050 | 1,000 | 1,015 | 87,000 | 1,015 |
| 2008-05-15 | 955 | 990 | 955 | 980 | 18,000 | 980 |
| 2008-05-14 | 938 | 955 | 930 | 933 | 34,000 | 933 |
| 2008-05-13 | 950 | 950 | 922 | 939 | 42,000 | 939 |
| 2008-05-12 | 930 | 940 | 919 | 930 | 15,000 | 930 |
| 2008-05-09 | 955 | 958 | 945 | 947 | 13,000 | 947 |
| 2008-05-08 | 970 | 978 | 956 | 956 | 34,000 | 956 |
| 2008-05-07 | 955 | 995 | 950 | 985 | 26,000 | 985 |
| 2008-05-02 | 940 | 945 | 940 | 945 | 8,000 | 945 |
| 2008-05-01 | 939 | 949 | 920 | 941 | 56,000 | 941 |
| 2008-04-30 | 919 | 947 | 919 | 947 | 12,000 | 947 |
| 2008-04-28 | 915 | 915 | 901 | 910 | 41,000 | 910 |
| 2008-04-25 | 900 | 912 | 900 | 912 | 58,000 | 912 |
| 2008-04-24 | 897 | 903 | 892 | 903 | 30,000 | 903 |
| 2008-04-23 | 889 | 897 | 888 | 892 | 12,000 | 892 |
| 2008-04-22 | 890 | 895 | 880 | 889 | 30,000 | 889 |
| 2008-04-21 | 890 | 900 | 877 | 890 | 70,000 | 890 |
| 2008-04-18 | 871 | 890 | 871 | 890 | 21,000 | 890 |
| 2008-04-17 | 890 | 890 | 881 | 890 | 10,000 | 890 |
| 2008-04-16 | 871 | 880 | 871 | 880 | 6,000 | 880 |
| 2008-04-15 | 875 | 875 | 865 | 871 | 10,000 | 871 |
| 2008-04-14 | 894 | 894 | 875 | 875 | 3,000 | 875 |
| 2008-04-11 | 903 | 905 | 886 | 897 | 20,000 | 897 |
| 2008-04-10 | 895 | 900 | 894 | 900 | 16,000 | 900 |
| 2008-04-09 | 878 | 900 | 878 | 900 | 18,000 | 900 |
| 2008-04-08 | 875 | 888 | 857 | 868 | 44,000 | 868 |
| 2008-04-07 | 879 | 890 | 872 | 880 | 38,000 | 880 |
| 2008-04-04 | 938 | 938 | 897 | 898 | 55,000 | 898 |
| 2008-04-03 | 982 | 982 | 947 | 947 | 51,000 | 947 |
| 2008-04-02 | 991 | 1,004 | 982 | 984 | 18,000 | 984 |
| 2008-04-01 | 990 | 990 | 980 | 980 | 8,000 | 980 |
| 2008-03-31 | 996 | 998 | 990 | 995 | 8,000 | 995 |
| 2008-03-28 | 1,019 | 1,020 | 1,019 | 1,020 | 4,000 | 1,020 |
| 2008-03-27 | 1,038 | 1,038 | 1,010 | 1,019 | 8,000 | 1,019 |
| 2008-03-26 | 1,043 | 1,049 | 1,021 | 1,045 | 29,000 | 1,045 |
| 2008-03-25 | 1,055 | 1,070 | 1,055 | 1,056 | 7,000 | 1,056 |
| 2008-03-24 | 1,070 | 1,072 | 1,050 | 1,055 | 34,000 | 1,055 |
| 2008-03-21 | 1,080 | 1,080 | 1,057 | 1,069 | 19,000 | 1,069 |
| 2008-03-19 | 1,040 | 1,080 | 1,040 | 1,080 | 61,000 | 1,080 |
| 2008-03-18 | 974 | 1,000 | 970 | 1,000 | 35,000 | 1,000 |
| 2008-03-17 | 985 | 985 | 974 | 984 | 19,000 | 984 |
| 2008-03-14 | 1,016 | 1,016 | 1,009 | 1,010 | 13,000 | 1,010 |
| 2008-03-13 | 1,011 | 1,045 | 1,011 | 1,020 | 27,000 | 1,020 |
| 2008-03-12 | 1,042 | 1,060 | 1,040 | 1,042 | 21,000 | 1,042 |
| 2008-03-11 | 1,004 | 1,030 | 1,001 | 1,030 | 11,000 | 1,030 |
| 2008-03-10 | 1,026 | 1,026 | 1,014 | 1,015 | 16,000 | 1,015 |
| 2008-03-07 | 1,030 | 1,039 | 1,016 | 1,028 | 36,000 | 1,028 |
| 2008-03-06 | 1,042 | 1,085 | 1,042 | 1,060 | 17,000 | 1,060 |
| 2008-03-05 | 1,058 | 1,058 | 1,030 | 1,042 | 16,000 | 1,042 |
| 2008-03-04 | 1,070 | 1,070 | 1,040 | 1,060 | 23,000 | 1,060 |
| 2008-03-03 | 1,050 | 1,085 | 1,030 | 1,040 | 56,000 | 1,040 |
| 2008-02-29 | 1,099 | 1,100 | 1,083 | 1,083 | 18,000 | 1,083 |
| 2008-02-28 | 1,121 | 1,121 | 1,104 | 1,105 | 9,000 | 1,105 |
| 2008-02-27 | 1,137 | 1,145 | 1,121 | 1,121 | 13,000 | 1,121 |
| 2008-02-26 | 1,111 | 1,145 | 1,110 | 1,131 | 20,000 | 1,131 |
| 2008-02-25 | 1,114 | 1,114 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2008-02-22 | 1,100 | 1,125 | 1,096 | 1,114 | 17,000 | 1,114 |
| 2008-02-21 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 1,100 |
| 2008-02-20 | 1,106 | 1,110 | 1,080 | 1,080 | 18,000 | 1,080 |
| 2008-02-19 | 1,105 | 1,115 | 1,090 | 1,106 | 36,000 | 1,106 |
| 2008-02-18 | 1,064 | 1,100 | 1,064 | 1,090 | 15,000 | 1,090 |
| 2008-02-15 | 1,090 | 1,090 | 1,060 | 1,076 | 13,000 | 1,076 |
| 2008-02-14 | 1,080 | 1,100 | 1,080 | 1,100 | 19,000 | 1,100 |
| 2008-02-13 | 1,076 | 1,099 | 1,072 | 1,072 | 42,000 | 1,072 |
| 2008-02-12 | 1,124 | 1,124 | 1,005 | 1,076 | 61,000 | 1,076 |
| 2008-02-08 | 1,122 | 1,170 | 1,120 | 1,150 | 29,000 | 1,150 |
| 2008-02-07 | 1,102 | 1,145 | 1,102 | 1,140 | 15,000 | 1,140 |
| 2008-02-06 | 1,129 | 1,138 | 1,099 | 1,099 | 45,000 | 1,099 |
| 2008-02-05 | 1,148 | 1,150 | 1,121 | 1,129 | 23,000 | 1,129 |
| 2008-02-04 | 1,200 | 1,220 | 1,180 | 1,198 | 27,000 | 1,198 |
| 2008-02-01 | 1,110 | 1,170 | 1,110 | 1,159 | 21,000 | 1,159 |
| 2008-01-31 | 1,054 | 1,105 | 1,053 | 1,105 | 22,000 | 1,105 |
| 2008-01-30 | 1,035 | 1,058 | 1,030 | 1,044 | 29,000 | 1,044 |
| 2008-01-29 | 1,016 | 1,030 | 1,016 | 1,025 | 15,000 | 1,025 |
| 2008-01-28 | 1,020 | 1,034 | 1,010 | 1,010 | 16,000 | 1,010 |
| 2008-01-25 | 1,018 | 1,052 | 1,018 | 1,033 | 21,000 | 1,033 |
| 2008-01-24 | 990 | 1,050 | 990 | 1,026 | 27,000 | 1,026 |
| 2008-01-23 | 1,000 | 1,010 | 970 | 980 | 39,000 | 980 |
| 2008-01-22 | 990 | 999 | 950 | 960 | 33,000 | 960 |
| 2008-01-21 | 1,005 | 1,010 | 1,000 | 1,005 | 29,000 | 1,005 |
| 2008-01-18 | 980 | 1,030 | 980 | 1,010 | 56,000 | 1,010 |
| 2008-01-17 | 1,000 | 1,030 | 1,000 | 1,010 | 60,000 | 1,010 |
| 2008-01-16 | 1,023 | 1,050 | 960 | 960 | 69,000 | 960 |
| 2008-01-15 | 1,210 | 1,210 | 1,120 | 1,120 | 34,000 | 1,120 |
| 2008-01-11 | 1,220 | 1,220 | 1,200 | 1,200 | 24,000 | 1,200 |
| 2008-01-10 | 1,204 | 1,224 | 1,201 | 1,214 | 25,000 | 1,214 |
| 2008-01-09 | 1,205 | 1,228 | 1,164 | 1,204 | 50,000 | 1,204 |
| 2008-01-08 | 1,210 | 1,222 | 1,210 | 1,215 | 23,000 | 1,215 |
| 2008-01-07 | 1,268 | 1,268 | 1,215 | 1,215 | 42,000 | 1,215 |
| 2008-01-04 | 1,335 | 1,335 | 1,308 | 1,308 | 8,000 | 1,308 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
