6245 (株)ヒラノテクシード の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2009-12-29 | 929 | 930 | 906 | 916 | 13,000 | 916 |
| 2009-12-28 | 950 | 950 | 935 | 949 | 8,000 | 949 |
| 2009-12-25 | 935 | 960 | 925 | 960 | 22,000 | 960 |
| 2009-12-24 | 930 | 949 | 930 | 949 | 15,000 | 949 |
| 2009-12-22 | 930 | 931 | 928 | 931 | 18,000 | 931 |
| 2009-12-21 | 915 | 930 | 915 | 930 | 8,000 | 930 |
| 2009-12-18 | 915 | 924 | 915 | 924 | 5,000 | 924 |
| 2009-12-17 | 930 | 930 | 922 | 924 | 5,000 | 924 |
| 2009-12-16 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2009-12-15 | 930 | 930 | 930 | 930 | 13,000 | 930 |
| 2009-12-14 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 2009-12-11 | 920 | 940 | 915 | 940 | 11,000 | 940 |
| 2009-12-10 | 940 | 940 | 905 | 905 | 20,000 | 905 |
| 2009-12-09 | 969 | 970 | 969 | 970 | 4,000 | 970 |
| 2009-12-08 | 980 | 980 | 972 | 972 | 5,000 | 972 |
| 2009-12-07 | 980 | 1,000 | 980 | 1,000 | 2,000 | 1,000 |
| 2009-12-03 | 981 | 981 | 975 | 975 | 4,000 | 975 |
| 2009-12-02 | 938 | 999 | 935 | 983 | 48,000 | 983 |
| 2009-12-01 | 903 | 928 | 900 | 928 | 23,000 | 928 |
| 2009-11-30 | 900 | 903 | 900 | 903 | 6,000 | 903 |
| 2009-11-27 | 880 | 907 | 880 | 900 | 10,000 | 900 |
| 2009-11-26 | 860 | 918 | 856 | 905 | 25,000 | 905 |
| 2009-11-25 | 840 | 880 | 840 | 855 | 37,000 | 855 |
| 2009-11-24 | 862 | 862 | 840 | 850 | 38,000 | 850 |
| 2009-11-20 | 846 | 860 | 821 | 855 | 73,000 | 855 |
| 2009-11-19 | 865 | 870 | 838 | 855 | 63,000 | 855 |
| 2009-11-18 | 1,005 | 1,005 | 935 | 935 | 24,000 | 935 |
| 2009-11-17 | 1,070 | 1,070 | 1,042 | 1,042 | 13,000 | 1,042 |
| 2009-11-16 | 1,102 | 1,102 | 1,072 | 1,072 | 7,000 | 1,072 |
| 2009-11-13 | 1,110 | 1,110 | 1,100 | 1,101 | 7,000 | 1,101 |
| 2009-11-12 | 1,161 | 1,169 | 1,150 | 1,150 | 7,000 | 1,150 |
| 2009-11-11 | 1,180 | 1,181 | 1,160 | 1,160 | 7,000 | 1,160 |
| 2009-11-10 | 1,217 | 1,217 | 1,180 | 1,180 | 10,000 | 1,180 |
| 2009-11-09 | 1,163 | 1,200 | 1,161 | 1,200 | 26,000 | 1,200 |
| 2009-11-06 | 1,137 | 1,157 | 1,135 | 1,157 | 21,000 | 1,157 |
| 2009-11-05 | 1,135 | 1,140 | 1,130 | 1,137 | 34,000 | 1,137 |
| 2009-11-04 | 1,093 | 1,140 | 1,092 | 1,125 | 35,000 | 1,125 |
| 2009-11-02 | 1,096 | 1,096 | 1,081 | 1,091 | 21,000 | 1,091 |
| 2009-10-30 | 1,060 | 1,102 | 1,057 | 1,102 | 38,000 | 1,102 |
| 2009-10-29 | 1,050 | 1,060 | 1,021 | 1,060 | 26,000 | 1,060 |
| 2009-10-28 | 1,040 | 1,050 | 1,040 | 1,040 | 12,000 | 1,040 |
| 2009-10-27 | 1,052 | 1,062 | 1,040 | 1,050 | 20,000 | 1,050 |
| 2009-10-26 | 1,070 | 1,085 | 1,070 | 1,083 | 18,000 | 1,083 |
| 2009-10-23 | 1,070 | 1,071 | 1,070 | 1,070 | 12,000 | 1,070 |
| 2009-10-22 | 1,080 | 1,081 | 1,069 | 1,070 | 34,000 | 1,070 |
| 2009-10-21 | 1,070 | 1,075 | 1,067 | 1,071 | 14,000 | 1,071 |
| 2009-10-20 | 1,056 | 1,065 | 1,056 | 1,065 | 13,000 | 1,065 |
| 2009-10-19 | 1,051 | 1,052 | 1,050 | 1,052 | 6,000 | 1,052 |
| 2009-10-16 | 1,120 | 1,120 | 1,069 | 1,069 | 27,000 | 1,069 |
| 2009-10-15 | 1,097 | 1,110 | 1,097 | 1,110 | 7,000 | 1,110 |
| 2009-10-14 | 1,100 | 1,100 | 1,092 | 1,096 | 9,000 | 1,096 |
| 2009-10-13 | 1,101 | 1,128 | 1,098 | 1,100 | 24,000 | 1,100 |
| 2009-10-09 | 1,100 | 1,118 | 1,100 | 1,101 | 29,000 | 1,101 |
| 2009-10-08 | 1,120 | 1,120 | 1,100 | 1,101 | 40,000 | 1,101 |
| 2009-10-07 | 1,125 | 1,125 | 1,111 | 1,111 | 4,000 | 1,111 |
| 2009-10-06 | 1,080 | 1,110 | 1,080 | 1,110 | 27,000 | 1,110 |
| 2009-10-05 | 1,070 | 1,071 | 1,070 | 1,070 | 19,000 | 1,070 |
| 2009-10-02 | 1,042 | 1,074 | 1,042 | 1,066 | 21,000 | 1,066 |
| 2009-10-01 | 1,100 | 1,100 | 1,082 | 1,082 | 26,000 | 1,082 |
| 2009-09-30 | 1,095 | 1,097 | 1,081 | 1,091 | 35,000 | 1,091 |
| 2009-09-29 | 1,089 | 1,097 | 1,074 | 1,092 | 14,000 | 1,092 |
| 2009-09-28 | 1,082 | 1,090 | 1,070 | 1,089 | 28,000 | 1,089 |
| 2009-09-25 | 1,097 | 1,110 | 1,085 | 1,105 | 19,000 | 1,105 |
| 2009-09-24 | 1,070 | 1,097 | 1,068 | 1,097 | 61,000 | 1,097 |
| 2009-09-18 | 1,031 | 1,050 | 1,030 | 1,050 | 43,000 | 1,050 |
| 2009-09-17 | 1,015 | 1,025 | 1,012 | 1,025 | 57,000 | 1,025 |
| 2009-09-16 | 1,011 | 1,015 | 1,010 | 1,011 | 21,000 | 1,011 |
| 2009-09-15 | 1,015 | 1,015 | 1,001 | 1,007 | 16,000 | 1,007 |
| 2009-09-14 | 1,025 | 1,025 | 1,000 | 1,005 | 25,000 | 1,005 |
| 2009-09-11 | 1,020 | 1,032 | 1,020 | 1,030 | 11,000 | 1,030 |
| 2009-09-10 | 1,020 | 1,032 | 1,019 | 1,032 | 18,000 | 1,032 |
| 2009-09-09 | 1,051 | 1,052 | 1,022 | 1,022 | 20,000 | 1,022 |
| 2009-09-08 | 1,066 | 1,066 | 1,051 | 1,051 | 6,000 | 1,051 |
| 2009-09-07 | 1,071 | 1,072 | 1,052 | 1,066 | 8,000 | 1,066 |
| 2009-09-04 | 1,075 | 1,088 | 1,070 | 1,071 | 21,000 | 1,071 |
| 2009-09-03 | 1,062 | 1,080 | 1,055 | 1,074 | 13,000 | 1,074 |
| 2009-09-02 | 1,038 | 1,066 | 1,033 | 1,052 | 29,000 | 1,052 |
| 2009-09-01 | 1,118 | 1,118 | 1,065 | 1,066 | 64,000 | 1,066 |
| 2009-08-31 | 1,139 | 1,139 | 1,115 | 1,138 | 18,000 | 1,138 |
| 2009-08-28 | 1,130 | 1,140 | 1,100 | 1,135 | 53,000 | 1,135 |
| 2009-08-27 | 1,115 | 1,115 | 1,070 | 1,095 | 27,000 | 1,095 |
| 2009-08-26 | 1,065 | 1,115 | 1,065 | 1,115 | 48,000 | 1,115 |
| 2009-08-25 | 1,024 | 1,065 | 1,020 | 1,057 | 53,000 | 1,057 |
| 2009-08-24 | 1,005 | 1,010 | 985 | 998 | 15,000 | 998 |
| 2009-08-21 | 995 | 1,002 | 982 | 982 | 57,000 | 982 |
| 2009-08-20 | 1,016 | 1,020 | 1,004 | 1,004 | 21,000 | 1,004 |
| 2009-08-19 | 1,050 | 1,060 | 1,047 | 1,047 | 31,000 | 1,047 |
| 2009-08-18 | 1,101 | 1,101 | 1,027 | 1,041 | 31,000 | 1,041 |
| 2009-08-17 | 1,120 | 1,136 | 1,106 | 1,136 | 9,000 | 1,136 |
| 2009-08-14 | 1,145 | 1,148 | 1,130 | 1,145 | 40,000 | 1,145 |
| 2009-08-13 | 1,130 | 1,145 | 1,130 | 1,140 | 20,000 | 1,140 |
| 2009-08-12 | 1,129 | 1,130 | 1,100 | 1,130 | 29,000 | 1,130 |
| 2009-08-11 | 1,090 | 1,130 | 1,070 | 1,130 | 70,000 | 1,130 |
| 2009-08-10 | 1,070 | 1,130 | 1,070 | 1,090 | 43,000 | 1,090 |
| 2009-08-07 | 1,038 | 1,070 | 1,005 | 1,050 | 48,000 | 1,050 |
| 2009-08-06 | 1,014 | 1,030 | 1,000 | 1,021 | 32,000 | 1,021 |
| 2009-08-05 | 994 | 1,005 | 994 | 1,000 | 28,000 | 1,000 |
| 2009-08-04 | 996 | 996 | 974 | 974 | 22,000 | 974 |
| 2009-08-03 | 1,024 | 1,026 | 991 | 994 | 20,000 | 994 |
| 2009-07-31 | 986 | 1,024 | 960 | 1,024 | 51,000 | 1,024 |
| 2009-07-30 | 975 | 975 | 946 | 946 | 10,000 | 946 |
| 2009-07-29 | 976 | 977 | 966 | 976 | 17,000 | 976 |
| 2009-07-28 | 1,000 | 1,000 | 961 | 990 | 23,000 | 990 |
| 2009-07-27 | 980 | 1,010 | 980 | 990 | 20,000 | 990 |
| 2009-07-24 | 963 | 995 | 960 | 970 | 24,000 | 970 |
| 2009-07-23 | 960 | 975 | 947 | 947 | 20,000 | 947 |
| 2009-07-22 | 970 | 970 | 960 | 967 | 21,000 | 967 |
| 2009-07-21 | 1,000 | 1,005 | 972 | 973 | 15,000 | 973 |
| 2009-07-17 | 1,030 | 1,034 | 1,008 | 1,010 | 12,000 | 1,010 |
| 2009-07-16 | 1,060 | 1,060 | 1,041 | 1,041 | 7,000 | 1,041 |
| 2009-07-15 | 1,034 | 1,050 | 1,024 | 1,035 | 31,000 | 1,035 |
| 2009-07-14 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2009-07-13 | 1,053 | 1,061 | 1,020 | 1,020 | 7,000 | 1,020 |
| 2009-07-10 | 1,070 | 1,072 | 1,061 | 1,071 | 8,000 | 1,071 |
| 2009-07-09 | 1,100 | 1,100 | 1,082 | 1,090 | 14,000 | 1,090 |
| 2009-07-08 | 1,100 | 1,100 | 1,082 | 1,100 | 18,000 | 1,100 |
| 2009-07-07 | 1,100 | 1,110 | 1,088 | 1,100 | 33,000 | 1,100 |
| 2009-07-06 | 1,116 | 1,117 | 1,085 | 1,110 | 40,000 | 1,110 |
| 2009-07-03 | 1,113 | 1,150 | 1,100 | 1,150 | 33,000 | 1,150 |
| 2009-07-02 | 1,061 | 1,111 | 1,061 | 1,103 | 30,000 | 1,103 |
| 2009-07-01 | 1,097 | 1,108 | 1,080 | 1,080 | 25,000 | 1,080 |
| 2009-06-30 | 1,087 | 1,120 | 1,068 | 1,117 | 15,000 | 1,117 |
| 2009-06-29 | 1,102 | 1,102 | 1,080 | 1,100 | 35,000 | 1,100 |
| 2009-06-26 | 1,087 | 1,140 | 1,075 | 1,101 | 30,000 | 1,101 |
| 2009-06-25 | 1,085 | 1,085 | 1,067 | 1,067 | 10,000 | 1,067 |
| 2009-06-24 | 1,117 | 1,117 | 1,080 | 1,090 | 24,000 | 1,090 |
| 2009-06-23 | 1,070 | 1,120 | 1,065 | 1,120 | 30,000 | 1,120 |
| 2009-06-22 | 1,160 | 1,160 | 1,121 | 1,150 | 12,000 | 1,150 |
| 2009-06-19 | 1,119 | 1,210 | 1,119 | 1,160 | 105,000 | 1,160 |
| 2009-06-18 | 1,060 | 1,100 | 1,040 | 1,099 | 117,000 | 1,099 |
| 2009-06-17 | 970 | 1,065 | 965 | 1,065 | 76,000 | 1,065 |
| 2009-06-16 | 980 | 980 | 955 | 965 | 22,000 | 965 |
| 2009-06-15 | 1,025 | 1,040 | 990 | 990 | 31,000 | 990 |
| 2009-06-12 | 1,010 | 1,030 | 1,002 | 1,025 | 40,000 | 1,025 |
| 2009-06-11 | 990 | 1,020 | 990 | 1,010 | 55,000 | 1,010 |
| 2009-06-10 | 940 | 960 | 940 | 960 | 15,000 | 960 |
| 2009-06-09 | 950 | 950 | 911 | 925 | 21,000 | 925 |
| 2009-06-08 | 960 | 970 | 960 | 970 | 3,000 | 970 |
| 2009-06-05 | 990 | 990 | 970 | 970 | 5,000 | 970 |
| 2009-06-04 | 1,014 | 1,016 | 991 | 996 | 21,000 | 996 |
| 2009-06-03 | 1,019 | 1,019 | 980 | 994 | 27,000 | 994 |
| 2009-06-02 | 948 | 1,020 | 930 | 1,020 | 55,000 | 1,020 |
| 2009-06-01 | 920 | 940 | 900 | 920 | 66,000 | 920 |
| 2009-05-29 | 986 | 986 | 905 | 920 | 41,000 | 920 |
| 2009-05-28 | 993 | 1,010 | 960 | 976 | 104,000 | 976 |
| 2009-05-27 | 940 | 1,020 | 940 | 1,001 | 56,000 | 1,001 |
| 2009-05-26 | 912 | 925 | 907 | 920 | 8,000 | 920 |
| 2009-05-25 | 910 | 910 | 870 | 910 | 39,000 | 910 |
| 2009-05-22 | 930 | 930 | 905 | 920 | 31,000 | 920 |
| 2009-05-21 | 850 | 945 | 850 | 945 | 123,000 | 945 |
| 2009-05-20 | 817 | 855 | 811 | 845 | 19,000 | 845 |
| 2009-05-19 | 770 | 820 | 760 | 810 | 46,000 | 810 |
| 2009-05-18 | 735 | 760 | 721 | 760 | 56,000 | 760 |
| 2009-05-15 | 875 | 880 | 775 | 805 | 95,000 | 805 |
| 2009-05-14 | 876 | 885 | 875 | 875 | 16,000 | 875 |
| 2009-05-13 | 890 | 900 | 878 | 900 | 7,000 | 900 |
| 2009-05-12 | 875 | 895 | 870 | 885 | 13,000 | 885 |
| 2009-05-11 | 872 | 885 | 872 | 880 | 15,000 | 880 |
| 2009-05-08 | 875 | 898 | 870 | 880 | 22,000 | 880 |
| 2009-05-07 | 857 | 885 | 857 | 875 | 27,000 | 875 |
| 2009-05-01 | 840 | 845 | 835 | 845 | 14,000 | 845 |
| 2009-04-30 | 827 | 850 | 825 | 848 | 25,000 | 848 |
| 2009-04-28 | 823 | 825 | 815 | 825 | 30,000 | 825 |
| 2009-04-27 | 815 | 829 | 815 | 822 | 17,000 | 822 |
| 2009-04-24 | 815 | 820 | 815 | 820 | 5,000 | 820 |
| 2009-04-23 | 800 | 815 | 780 | 815 | 17,000 | 815 |
| 2009-04-22 | 791 | 800 | 771 | 800 | 22,000 | 800 |
| 2009-04-21 | 785 | 791 | 760 | 791 | 22,000 | 791 |
| 2009-04-20 | 790 | 799 | 783 | 791 | 36,000 | 791 |
| 2009-04-17 | 806 | 806 | 790 | 799 | 26,000 | 799 |
| 2009-04-16 | 806 | 814 | 802 | 813 | 17,000 | 813 |
| 2009-04-15 | 818 | 818 | 800 | 811 | 16,000 | 811 |
| 2009-04-14 | 805 | 823 | 790 | 819 | 39,000 | 819 |
| 2009-04-13 | 810 | 823 | 806 | 810 | 12,000 | 810 |
| 2009-04-10 | 826 | 826 | 805 | 805 | 27,000 | 805 |
| 2009-04-09 | 834 | 845 | 815 | 826 | 28,000 | 826 |
| 2009-04-08 | 798 | 820 | 795 | 815 | 35,000 | 815 |
| 2009-04-07 | 800 | 814 | 790 | 804 | 43,000 | 804 |
| 2009-04-06 | 775 | 816 | 773 | 795 | 94,000 | 795 |
| 2009-04-03 | 778 | 785 | 762 | 763 | 43,000 | 763 |
| 2009-04-02 | 766 | 795 | 766 | 792 | 53,000 | 792 |
| 2009-04-01 | 761 | 765 | 750 | 763 | 16,000 | 763 |
| 2009-03-31 | 744 | 770 | 744 | 761 | 31,000 | 761 |
| 2009-03-30 | 732 | 780 | 732 | 745 | 30,000 | 745 |
| 2009-03-27 | 717 | 738 | 717 | 730 | 15,000 | 730 |
| 2009-03-26 | 699 | 708 | 694 | 705 | 15,000 | 705 |
| 2009-03-25 | 691 | 706 | 691 | 702 | 15,000 | 702 |
| 2009-03-24 | 719 | 720 | 692 | 700 | 32,000 | 700 |
| 2009-03-23 | 690 | 720 | 690 | 720 | 13,000 | 720 |
| 2009-03-19 | 735 | 735 | 695 | 700 | 14,000 | 700 |
| 2009-03-18 | 714 | 751 | 714 | 745 | 29,000 | 745 |
| 2009-03-17 | 695 | 715 | 693 | 714 | 12,000 | 714 |
| 2009-03-16 | 680 | 680 | 670 | 675 | 4,000 | 675 |
| 2009-03-13 | 660 | 660 | 655 | 655 | 11,000 | 655 |
| 2009-03-12 | 661 | 669 | 655 | 655 | 7,000 | 655 |
| 2009-03-11 | 667 | 671 | 653 | 671 | 9,000 | 671 |
| 2009-03-10 | 653 | 667 | 650 | 667 | 4,000 | 667 |
| 2009-03-09 | 651 | 660 | 651 | 651 | 6,000 | 651 |
| 2009-03-06 | 650 | 669 | 650 | 669 | 10,000 | 669 |
| 2009-03-05 | 649 | 660 | 648 | 651 | 18,000 | 651 |
| 2009-03-04 | 651 | 656 | 647 | 647 | 8,000 | 647 |
| 2009-03-03 | 636 | 660 | 635 | 644 | 61,000 | 644 |
| 2009-03-02 | 640 | 656 | 640 | 656 | 6,000 | 656 |
| 2009-02-27 | 675 | 675 | 635 | 636 | 47,000 | 636 |
| 2009-02-26 | 687 | 695 | 685 | 685 | 37,000 | 685 |
| 2009-02-25 | 692 | 695 | 670 | 690 | 42,000 | 690 |
| 2009-02-24 | 702 | 702 | 675 | 690 | 8,000 | 690 |
| 2009-02-23 | 703 | 718 | 701 | 702 | 21,000 | 702 |
| 2009-02-20 | 722 | 730 | 717 | 723 | 30,000 | 723 |
| 2009-02-19 | 730 | 750 | 722 | 730 | 32,000 | 730 |
| 2009-02-18 | 727 | 730 | 715 | 720 | 32,000 | 720 |
| 2009-02-17 | 739 | 739 | 720 | 720 | 19,000 | 720 |
| 2009-02-16 | 720 | 740 | 720 | 732 | 8,000 | 732 |
| 2009-02-13 | 701 | 720 | 701 | 720 | 29,000 | 720 |
| 2009-02-12 | 717 | 730 | 717 | 721 | 13,000 | 721 |
| 2009-02-10 | 802 | 804 | 725 | 735 | 52,000 | 735 |
| 2009-02-09 | 740 | 806 | 740 | 792 | 107,000 | 792 |
| 2009-02-06 | 717 | 720 | 702 | 720 | 26,000 | 720 |
| 2009-02-05 | 724 | 740 | 713 | 722 | 30,000 | 722 |
| 2009-02-04 | 725 | 750 | 725 | 742 | 45,000 | 742 |
| 2009-02-03 | 719 | 727 | 695 | 727 | 30,000 | 727 |
| 2009-02-02 | 686 | 723 | 686 | 723 | 58,000 | 723 |
| 2009-01-30 | 680 | 689 | 665 | 680 | 75,000 | 680 |
| 2009-01-29 | 694 | 700 | 680 | 681 | 79,000 | 681 |
| 2009-01-28 | 672 | 681 | 672 | 680 | 17,000 | 680 |
| 2009-01-27 | 671 | 690 | 661 | 672 | 40,000 | 672 |
| 2009-01-26 | 684 | 684 | 670 | 671 | 35,000 | 671 |
| 2009-01-23 | 693 | 713 | 678 | 700 | 27,000 | 700 |
| 2009-01-22 | 718 | 730 | 710 | 713 | 27,000 | 713 |
| 2009-01-21 | 715 | 720 | 705 | 718 | 33,000 | 718 |
| 2009-01-20 | 732 | 740 | 730 | 730 | 68,000 | 730 |
| 2009-01-19 | 682 | 720 | 681 | 716 | 37,000 | 716 |
| 2009-01-16 | 715 | 730 | 695 | 698 | 22,000 | 698 |
| 2009-01-15 | 743 | 753 | 722 | 724 | 39,000 | 724 |
| 2009-01-14 | 733 | 753 | 733 | 753 | 73,000 | 753 |
| 2009-01-13 | 700 | 765 | 700 | 723 | 95,000 | 723 |
| 2009-01-09 | 670 | 680 | 670 | 680 | 47,000 | 680 |
| 2009-01-08 | 620 | 650 | 605 | 642 | 55,000 | 642 |
| 2009-01-07 | 637 | 655 | 621 | 630 | 53,000 | 630 |
| 2009-01-06 | 650 | 660 | 635 | 646 | 30,000 | 646 |
| 2009-01-05 | 630 | 640 | 615 | 640 | 29,000 | 640 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
