6245 (株)ヒラノテクシード の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 1,304 | 1,304 | 1,291 | 1,303 | 9,000 | 1,303 |
| 2010-12-29 | 1,280 | 1,319 | 1,280 | 1,304 | 82,000 | 1,304 |
| 2010-12-28 | 1,233 | 1,280 | 1,210 | 1,280 | 42,000 | 1,280 |
| 2010-12-27 | 1,181 | 1,214 | 1,181 | 1,214 | 18,000 | 1,214 |
| 2010-12-24 | 1,165 | 1,172 | 1,165 | 1,170 | 10,000 | 1,170 |
| 2010-12-22 | 1,135 | 1,180 | 1,131 | 1,165 | 36,000 | 1,165 |
| 2010-12-21 | 1,130 | 1,135 | 1,120 | 1,135 | 12,000 | 1,135 |
| 2010-12-20 | 1,123 | 1,135 | 1,122 | 1,134 | 26,000 | 1,134 |
| 2010-12-17 | 1,139 | 1,139 | 1,134 | 1,135 | 12,000 | 1,135 |
| 2010-12-16 | 1,101 | 1,139 | 1,090 | 1,139 | 27,000 | 1,139 |
| 2010-12-15 | 1,100 | 1,145 | 1,085 | 1,085 | 20,000 | 1,085 |
| 2010-12-14 | 1,051 | 1,090 | 1,045 | 1,085 | 15,000 | 1,085 |
| 2010-12-13 | 1,070 | 1,070 | 1,052 | 1,060 | 11,000 | 1,060 |
| 2010-12-10 | 1,060 | 1,060 | 1,050 | 1,051 | 15,000 | 1,051 |
| 2010-12-09 | 1,070 | 1,070 | 1,057 | 1,060 | 9,000 | 1,060 |
| 2010-12-08 | 1,052 | 1,052 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2010-12-07 | 989 | 1,030 | 989 | 1,030 | 12,000 | 1,030 |
| 2010-12-06 | 980 | 985 | 980 | 980 | 9,000 | 980 |
| 2010-12-03 | 970 | 972 | 970 | 972 | 17,000 | 972 |
| 2010-12-02 | 970 | 970 | 960 | 960 | 14,000 | 960 |
| 2010-12-01 | 949 | 950 | 938 | 950 | 8,000 | 950 |
| 2010-11-30 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2010-11-29 | 951 | 960 | 945 | 945 | 31,000 | 945 |
| 2010-11-26 | 942 | 953 | 942 | 953 | 19,000 | 953 |
| 2010-11-25 | 919 | 935 | 914 | 935 | 21,000 | 935 |
| 2010-11-24 | 900 | 914 | 900 | 909 | 9,000 | 909 |
| 2010-11-22 | 892 | 910 | 892 | 900 | 5,000 | 900 |
| 2010-11-19 | 874 | 925 | 874 | 891 | 14,000 | 891 |
| 2010-11-18 | 856 | 875 | 856 | 872 | 7,000 | 872 |
| 2010-11-17 | 871 | 871 | 856 | 856 | 3,000 | 856 |
| 2010-11-16 | 877 | 877 | 871 | 871 | 15,000 | 871 |
| 2010-11-15 | 877 | 877 | 877 | 877 | 3,000 | 877 |
| 2010-11-12 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2010-11-11 | 877 | 877 | 871 | 871 | 9,000 | 871 |
| 2010-11-10 | 875 | 877 | 875 | 877 | 4,000 | 877 |
| 2010-11-09 | 894 | 900 | 875 | 875 | 20,000 | 875 |
| 2010-11-08 | 920 | 920 | 899 | 899 | 11,000 | 899 |
| 2010-11-05 | 908 | 914 | 908 | 914 | 8,000 | 914 |
| 2010-11-04 | 890 | 924 | 890 | 908 | 11,000 | 908 |
| 2010-11-02 | 890 | 902 | 890 | 902 | 8,000 | 902 |
| 2010-11-01 | 920 | 922 | 895 | 918 | 25,000 | 918 |
| 2010-10-29 | 894 | 894 | 894 | 894 | 4,000 | 894 |
| 2010-10-28 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2010-10-27 | 881 | 881 | 881 | 881 | 2,000 | 881 |
| 2010-10-26 | 880 | 881 | 880 | 881 | 6,000 | 881 |
| 2010-10-25 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2010-10-22 | 883 | 883 | 880 | 880 | 11,000 | 880 |
| 2010-10-21 | 880 | 883 | 880 | 883 | 9,000 | 883 |
| 2010-10-20 | 887 | 888 | 881 | 881 | 6,000 | 881 |
| 2010-10-19 | 884 | 919 | 884 | 891 | 11,000 | 891 |
| 2010-10-18 | 912 | 940 | 909 | 909 | 17,000 | 909 |
| 2010-10-15 | 887 | 909 | 887 | 909 | 8,000 | 909 |
| 2010-10-14 | 886 | 887 | 886 | 887 | 5,000 | 887 |
| 2010-10-13 | 883 | 887 | 883 | 887 | 7,000 | 887 |
| 2010-10-12 | 897 | 898 | 884 | 884 | 8,000 | 884 |
| 2010-10-08 | 901 | 902 | 901 | 902 | 6,000 | 902 |
| 2010-10-07 | 919 | 919 | 900 | 901 | 8,000 | 901 |
| 2010-10-06 | 927 | 930 | 925 | 928 | 10,000 | 928 |
| 2010-10-05 | 955 | 955 | 926 | 942 | 9,000 | 942 |
| 2010-10-04 | 957 | 957 | 945 | 955 | 5,000 | 955 |
| 2010-10-01 | 960 | 960 | 917 | 950 | 9,000 | 950 |
| 2010-09-30 | 985 | 985 | 960 | 965 | 10,000 | 965 |
| 2010-09-29 | 958 | 984 | 957 | 971 | 18,000 | 971 |
| 2010-09-28 | 949 | 960 | 930 | 949 | 17,000 | 949 |
| 2010-09-27 | 939 | 956 | 939 | 949 | 30,000 | 949 |
| 2010-09-24 | 936 | 936 | 911 | 925 | 19,000 | 925 |
| 2010-09-22 | 900 | 919 | 900 | 919 | 12,000 | 919 |
| 2010-09-21 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2010-09-17 | 886 | 889 | 871 | 889 | 12,000 | 889 |
| 2010-09-16 | 889 | 889 | 880 | 880 | 3,000 | 880 |
| 2010-09-15 | 874 | 889 | 862 | 889 | 16,000 | 889 |
| 2010-09-14 | 870 | 870 | 849 | 862 | 10,000 | 862 |
| 2010-09-13 | 875 | 879 | 862 | 862 | 19,000 | 862 |
| 2010-09-10 | 889 | 889 | 851 | 860 | 31,000 | 860 |
| 2010-09-09 | 876 | 876 | 863 | 863 | 7,000 | 863 |
| 2010-09-08 | 889 | 889 | 862 | 876 | 7,000 | 876 |
| 2010-09-07 | 912 | 912 | 886 | 894 | 8,000 | 894 |
| 2010-09-06 | 916 | 916 | 902 | 905 | 6,000 | 905 |
| 2010-09-03 | 945 | 945 | 930 | 930 | 8,000 | 930 |
| 2010-09-02 | 950 | 960 | 945 | 949 | 11,000 | 949 |
| 2010-09-01 | 946 | 960 | 945 | 950 | 10,000 | 950 |
| 2010-08-31 | 932 | 960 | 929 | 945 | 28,000 | 945 |
| 2010-08-30 | 924 | 950 | 924 | 929 | 8,000 | 929 |
| 2010-08-27 | 944 | 944 | 922 | 923 | 9,000 | 923 |
| 2010-08-26 | 922 | 960 | 922 | 944 | 36,000 | 944 |
| 2010-08-25 | 915 | 920 | 915 | 920 | 2,000 | 920 |
| 2010-08-24 | 950 | 950 | 900 | 915 | 19,000 | 915 |
| 2010-08-23 | 918 | 950 | 910 | 950 | 9,000 | 950 |
| 2010-08-20 | 885 | 910 | 880 | 910 | 12,000 | 910 |
| 2010-08-19 | 880 | 890 | 870 | 890 | 10,000 | 890 |
| 2010-08-18 | 880 | 880 | 875 | 880 | 9,000 | 880 |
| 2010-08-17 | 880 | 880 | 879 | 880 | 13,000 | 880 |
| 2010-08-16 | 846 | 880 | 846 | 880 | 7,000 | 880 |
| 2010-08-13 | 838 | 843 | 838 | 843 | 8,000 | 843 |
| 2010-08-12 | 843 | 847 | 814 | 845 | 13,000 | 845 |
| 2010-08-11 | 860 | 860 | 845 | 846 | 16,000 | 846 |
| 2010-08-10 | 850 | 870 | 842 | 870 | 48,000 | 870 |
| 2010-08-09 | 760 | 814 | 760 | 814 | 59,000 | 814 |
| 2010-08-06 | 757 | 765 | 751 | 760 | 15,000 | 760 |
| 2010-08-05 | 761 | 780 | 761 | 765 | 12,000 | 765 |
| 2010-08-04 | 771 | 771 | 741 | 760 | 16,000 | 760 |
| 2010-08-03 | 795 | 795 | 776 | 780 | 17,000 | 780 |
| 2010-08-02 | 803 | 815 | 803 | 803 | 12,000 | 803 |
| 2010-07-30 | 787 | 803 | 787 | 803 | 10,000 | 803 |
| 2010-07-29 | 805 | 814 | 805 | 807 | 9,000 | 807 |
| 2010-07-28 | 810 | 820 | 810 | 820 | 7,000 | 820 |
| 2010-07-27 | 804 | 815 | 804 | 815 | 6,000 | 815 |
| 2010-07-26 | 831 | 834 | 831 | 834 | 7,000 | 834 |
| 2010-07-23 | 796 | 834 | 796 | 834 | 9,000 | 834 |
| 2010-07-22 | 766 | 811 | 766 | 811 | 8,000 | 811 |
| 2010-07-21 | 806 | 806 | 783 | 805 | 10,000 | 805 |
| 2010-07-20 | 803 | 829 | 803 | 806 | 16,000 | 806 |
| 2010-07-16 | 865 | 865 | 825 | 847 | 27,000 | 847 |
| 2010-07-15 | 893 | 895 | 851 | 876 | 38,000 | 876 |
| 2010-07-14 | 901 | 915 | 881 | 890 | 17,000 | 890 |
| 2010-07-13 | 905 | 905 | 900 | 901 | 10,000 | 901 |
| 2010-07-12 | 900 | 927 | 900 | 905 | 5,000 | 905 |
| 2010-07-09 | 916 | 916 | 916 | 916 | 3,000 | 916 |
| 2010-07-08 | 909 | 930 | 909 | 924 | 11,000 | 924 |
| 2010-07-07 | 964 | 970 | 905 | 905 | 23,000 | 905 |
| 2010-07-06 | 953 | 980 | 953 | 972 | 14,000 | 972 |
| 2010-07-05 | 1,000 | 1,000 | 998 | 998 | 4,000 | 998 |
| 2010-07-02 | 1,000 | 1,000 | 999 | 1,000 | 10,000 | 1,000 |
| 2010-06-30 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2010-06-29 | 1,060 | 1,098 | 1,017 | 1,018 | 10,000 | 1,018 |
| 2010-06-28 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2010-06-25 | 1,028 | 1,070 | 1,028 | 1,070 | 5,000 | 1,070 |
| 2010-06-24 | 1,022 | 1,045 | 1,022 | 1,045 | 13,000 | 1,045 |
| 2010-06-22 | 1,040 | 1,040 | 1,015 | 1,022 | 6,000 | 1,022 |
| 2010-06-21 | 1,030 | 1,045 | 1,015 | 1,044 | 6,000 | 1,044 |
| 2010-06-18 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2010-06-17 | 1,010 | 1,010 | 1,001 | 1,001 | 10,000 | 1,001 |
| 2010-06-16 | 1,015 | 1,029 | 1,000 | 1,010 | 15,000 | 1,010 |
| 2010-06-15 | 1,030 | 1,030 | 1,002 | 1,015 | 9,000 | 1,015 |
| 2010-06-14 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2010-06-11 | 1,035 | 1,040 | 1,028 | 1,035 | 7,000 | 1,035 |
| 2010-06-10 | 1,044 | 1,054 | 993 | 1,026 | 23,000 | 1,026 |
| 2010-06-09 | 1,065 | 1,065 | 1,065 | 1,065 | 4,000 | 1,065 |
| 2010-06-08 | 1,065 | 1,065 | 1,062 | 1,065 | 3,000 | 1,065 |
| 2010-06-07 | 1,095 | 1,096 | 1,085 | 1,085 | 5,000 | 1,085 |
| 2010-06-04 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 2010-06-03 | 1,079 | 1,101 | 1,079 | 1,101 | 8,000 | 1,101 |
| 2010-06-02 | 1,129 | 1,130 | 1,100 | 1,105 | 11,000 | 1,105 |
| 2010-06-01 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 | 1,074 |
| 2010-05-31 | 1,059 | 1,074 | 1,059 | 1,074 | 3,000 | 1,074 |
| 2010-05-28 | 1,062 | 1,062 | 1,036 | 1,059 | 12,000 | 1,059 |
| 2010-05-27 | 1,090 | 1,090 | 1,053 | 1,053 | 11,000 | 1,053 |
| 2010-05-26 | 1,073 | 1,090 | 1,061 | 1,090 | 10,000 | 1,090 |
| 2010-05-25 | 1,060 | 1,099 | 1,060 | 1,095 | 12,000 | 1,095 |
| 2010-05-24 | 1,117 | 1,134 | 1,060 | 1,077 | 19,000 | 1,077 |
| 2010-05-21 | 1,067 | 1,140 | 1,059 | 1,137 | 32,000 | 1,137 |
| 2010-05-20 | 1,059 | 1,110 | 1,059 | 1,097 | 20,000 | 1,097 |
| 2010-05-19 | 1,045 | 1,060 | 1,020 | 1,046 | 18,000 | 1,046 |
| 2010-05-18 | 1,044 | 1,070 | 1,040 | 1,055 | 19,000 | 1,055 |
| 2010-05-17 | 1,015 | 1,030 | 1,002 | 1,030 | 38,000 | 1,030 |
| 2010-05-14 | 1,097 | 1,160 | 1,050 | 1,059 | 70,000 | 1,059 |
| 2010-05-13 | 1,101 | 1,101 | 1,080 | 1,100 | 13,000 | 1,100 |
| 2010-05-12 | 1,070 | 1,075 | 1,070 | 1,071 | 6,000 | 1,071 |
| 2010-05-11 | 1,121 | 1,127 | 1,100 | 1,100 | 12,000 | 1,100 |
| 2010-05-10 | 1,085 | 1,119 | 1,083 | 1,119 | 25,000 | 1,119 |
| 2010-05-07 | 1,090 | 1,115 | 1,051 | 1,115 | 26,000 | 1,115 |
| 2010-05-06 | 1,119 | 1,140 | 1,060 | 1,100 | 26,000 | 1,100 |
| 2010-04-30 | 1,130 | 1,135 | 1,120 | 1,120 | 5,000 | 1,120 |
| 2010-04-27 | 1,130 | 1,130 | 1,125 | 1,125 | 4,000 | 1,125 |
| 2010-04-26 | 1,130 | 1,139 | 1,125 | 1,125 | 11,000 | 1,125 |
| 2010-04-23 | 1,091 | 1,107 | 1,090 | 1,100 | 8,000 | 1,100 |
| 2010-04-22 | 1,100 | 1,100 | 1,079 | 1,090 | 8,000 | 1,090 |
| 2010-04-20 | 1,071 | 1,120 | 1,071 | 1,120 | 25,000 | 1,120 |
| 2010-04-19 | 1,076 | 1,077 | 1,050 | 1,071 | 25,000 | 1,071 |
| 2010-04-16 | 1,067 | 1,098 | 1,060 | 1,098 | 29,000 | 1,098 |
| 2010-04-15 | 1,060 | 1,075 | 1,051 | 1,060 | 16,000 | 1,060 |
| 2010-04-14 | 1,054 | 1,060 | 1,041 | 1,041 | 10,000 | 1,041 |
| 2010-04-13 | 1,090 | 1,090 | 1,030 | 1,045 | 45,000 | 1,045 |
| 2010-04-12 | 1,088 | 1,090 | 1,068 | 1,090 | 26,000 | 1,090 |
| 2010-04-09 | 1,060 | 1,120 | 1,060 | 1,074 | 37,000 | 1,074 |
| 2010-04-08 | 1,031 | 1,060 | 1,026 | 1,060 | 13,000 | 1,060 |
| 2010-04-07 | 1,025 | 1,080 | 1,025 | 1,060 | 41,000 | 1,060 |
| 2010-04-06 | 1,128 | 1,138 | 1,085 | 1,085 | 13,000 | 1,085 |
| 2010-04-05 | 1,125 | 1,130 | 1,110 | 1,128 | 23,000 | 1,128 |
| 2010-04-02 | 1,125 | 1,130 | 1,100 | 1,125 | 38,000 | 1,125 |
| 2010-04-01 | 1,080 | 1,130 | 1,074 | 1,125 | 19,000 | 1,125 |
| 2010-03-31 | 1,071 | 1,082 | 1,041 | 1,082 | 27,000 | 1,082 |
| 2010-03-30 | 1,016 | 1,050 | 1,008 | 1,031 | 34,000 | 1,031 |
| 2010-03-29 | 1,019 | 1,020 | 1,010 | 1,020 | 17,000 | 1,020 |
| 2010-03-26 | 1,020 | 1,030 | 1,020 | 1,021 | 39,000 | 1,021 |
| 2010-03-25 | 974 | 1,019 | 974 | 1,000 | 41,000 | 1,000 |
| 2010-03-24 | 961 | 970 | 961 | 970 | 21,000 | 970 |
| 2010-03-23 | 941 | 969 | 941 | 960 | 8,000 | 960 |
| 2010-03-19 | 948 | 948 | 948 | 948 | 2,000 | 948 |
| 2010-03-18 | 920 | 950 | 920 | 939 | 28,000 | 939 |
| 2010-03-17 | 910 | 920 | 906 | 920 | 7,000 | 920 |
| 2010-03-16 | 918 | 919 | 905 | 910 | 30,000 | 910 |
| 2010-03-15 | 920 | 922 | 901 | 910 | 21,000 | 910 |
| 2010-03-12 | 910 | 920 | 907 | 920 | 17,000 | 920 |
| 2010-03-11 | 907 | 915 | 903 | 908 | 36,000 | 908 |
| 2010-03-10 | 907 | 916 | 907 | 907 | 15,000 | 907 |
| 2010-03-09 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2010-03-08 | 925 | 925 | 908 | 924 | 11,000 | 924 |
| 2010-03-05 | 940 | 940 | 915 | 920 | 20,000 | 920 |
| 2010-03-04 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2010-03-03 | 944 | 960 | 944 | 950 | 24,000 | 950 |
| 2010-03-02 | 945 | 945 | 940 | 944 | 9,000 | 944 |
| 2010-03-01 | 935 | 937 | 935 | 937 | 5,000 | 937 |
| 2010-02-26 | 912 | 930 | 912 | 915 | 14,000 | 915 |
| 2010-02-25 | 928 | 930 | 905 | 930 | 34,000 | 930 |
| 2010-02-24 | 922 | 922 | 913 | 916 | 4,000 | 916 |
| 2010-02-23 | 930 | 935 | 919 | 925 | 14,000 | 925 |
| 2010-02-22 | 910 | 930 | 910 | 930 | 8,000 | 930 |
| 2010-02-19 | 920 | 921 | 902 | 910 | 12,000 | 910 |
| 2010-02-18 | 903 | 920 | 903 | 920 | 9,000 | 920 |
| 2010-02-17 | 887 | 905 | 887 | 905 | 4,000 | 905 |
| 2010-02-16 | 863 | 910 | 863 | 902 | 12,000 | 902 |
| 2010-02-15 | 883 | 883 | 850 | 859 | 35,000 | 859 |
| 2010-02-12 | 900 | 903 | 870 | 883 | 42,000 | 883 |
| 2010-02-10 | 904 | 919 | 898 | 905 | 17,000 | 905 |
| 2010-02-09 | 909 | 920 | 909 | 920 | 9,000 | 920 |
| 2010-02-08 | 916 | 940 | 916 | 940 | 8,000 | 940 |
| 2010-02-05 | 926 | 940 | 925 | 940 | 25,000 | 940 |
| 2010-02-04 | 941 | 941 | 923 | 940 | 12,000 | 940 |
| 2010-02-03 | 935 | 953 | 935 | 946 | 17,000 | 946 |
| 2010-02-02 | 949 | 959 | 921 | 935 | 44,000 | 935 |
| 2010-02-01 | 950 | 978 | 950 | 978 | 12,000 | 978 |
| 2010-01-29 | 976 | 976 | 970 | 975 | 12,000 | 975 |
| 2010-01-28 | 982 | 995 | 982 | 995 | 7,000 | 995 |
| 2010-01-27 | 985 | 988 | 982 | 982 | 7,000 | 982 |
| 2010-01-26 | 987 | 988 | 971 | 984 | 8,000 | 984 |
| 2010-01-25 | 1,004 | 1,008 | 991 | 1,008 | 26,000 | 1,008 |
| 2010-01-22 | 988 | 1,000 | 976 | 995 | 16,000 | 995 |
| 2010-01-21 | 990 | 1,000 | 970 | 1,000 | 28,000 | 1,000 |
| 2010-01-20 | 1,006 | 1,008 | 996 | 1,008 | 42,000 | 1,008 |
| 2010-01-19 | 1,000 | 1,028 | 974 | 1,020 | 76,000 | 1,020 |
| 2010-01-18 | 1,007 | 1,010 | 966 | 988 | 46,000 | 988 |
| 2010-01-15 | 1,020 | 1,020 | 990 | 1,007 | 192,000 | 1,007 |
| 2010-01-14 | 853 | 870 | 853 | 870 | 6,000 | 870 |
| 2010-01-13 | 872 | 872 | 851 | 852 | 39,000 | 852 |
| 2010-01-12 | 853 | 876 | 853 | 876 | 23,000 | 876 |
| 2010-01-08 | 850 | 865 | 850 | 865 | 23,000 | 865 |
| 2010-01-07 | 877 | 891 | 866 | 870 | 17,000 | 870 |
| 2010-01-06 | 905 | 905 | 885 | 891 | 16,000 | 891 |
| 2010-01-05 | 907 | 907 | 905 | 905 | 2,000 | 905 |
| 2010-01-04 | 914 | 914 | 888 | 892 | 15,000 | 892 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
