6245 (株)ヒラノテクシード の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 557 | 557 | 545 | 555 | 5,000 | 555 |
| 2011-12-29 | 537 | 539 | 520 | 538 | 10,000 | 538 |
| 2011-12-28 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2011-12-27 | 537 | 548 | 530 | 538 | 6,000 | 538 |
| 2011-12-26 | 528 | 539 | 528 | 534 | 8,000 | 534 |
| 2011-12-22 | 555 | 564 | 528 | 528 | 18,000 | 528 |
| 2011-12-21 | 557 | 560 | 545 | 555 | 13,000 | 555 |
| 2011-12-20 | 537 | 537 | 537 | 537 | 3,000 | 537 |
| 2011-12-19 | 546 | 546 | 536 | 536 | 5,000 | 536 |
| 2011-12-16 | 557 | 557 | 540 | 546 | 6,000 | 546 |
| 2011-12-15 | 560 | 560 | 550 | 555 | 28,000 | 555 |
| 2011-12-14 | 576 | 576 | 560 | 560 | 6,000 | 560 |
| 2011-12-13 | 578 | 578 | 576 | 576 | 3,000 | 576 |
| 2011-12-12 | 578 | 582 | 578 | 580 | 6,000 | 580 |
| 2011-12-09 | 570 | 578 | 570 | 578 | 4,000 | 578 |
| 2011-12-08 | 573 | 573 | 570 | 570 | 6,000 | 570 |
| 2011-12-07 | 571 | 575 | 570 | 573 | 13,000 | 573 |
| 2011-12-06 | 598 | 600 | 580 | 589 | 15,000 | 589 |
| 2011-12-05 | 593 | 598 | 593 | 598 | 5,000 | 598 |
| 2011-12-02 | 593 | 599 | 588 | 593 | 12,000 | 593 |
| 2011-12-01 | 610 | 616 | 585 | 593 | 26,000 | 593 |
| 2011-11-30 | 563 | 594 | 563 | 592 | 21,000 | 592 |
| 2011-11-29 | 522 | 564 | 520 | 564 | 33,000 | 564 |
| 2011-11-28 | 508 | 530 | 508 | 521 | 18,000 | 521 |
| 2011-11-25 | 510 | 518 | 505 | 508 | 71,000 | 508 |
| 2011-11-24 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2011-11-22 | 600 | 600 | 585 | 585 | 18,000 | 585 |
| 2011-11-21 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2011-11-18 | 631 | 631 | 621 | 621 | 3,000 | 621 |
| 2011-11-17 | 646 | 646 | 631 | 631 | 5,000 | 631 |
| 2011-11-16 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2011-11-15 | 650 | 650 | 650 | 650 | 10,000 | 650 |
| 2011-11-14 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2011-11-11 | 680 | 680 | 650 | 650 | 4,000 | 650 |
| 2011-11-10 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2011-11-04 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2011-11-02 | 697 | 710 | 697 | 710 | 3,000 | 710 |
| 2011-11-01 | 702 | 702 | 698 | 698 | 4,000 | 698 |
| 2011-10-31 | 702 | 703 | 700 | 700 | 6,000 | 700 |
| 2011-10-28 | 729 | 729 | 723 | 723 | 3,000 | 723 |
| 2011-10-26 | 696 | 696 | 682 | 682 | 5,000 | 682 |
| 2011-10-24 | 718 | 718 | 704 | 704 | 4,000 | 704 |
| 2011-10-21 | 685 | 719 | 685 | 718 | 8,000 | 718 |
| 2011-10-20 | 710 | 710 | 695 | 695 | 2,000 | 695 |
| 2011-10-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2011-10-18 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2011-10-17 | 730 | 740 | 729 | 729 | 10,000 | 729 |
| 2011-10-13 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2011-10-12 | 720 | 729 | 716 | 729 | 7,000 | 729 |
| 2011-10-07 | 750 | 750 | 731 | 731 | 5,000 | 731 |
| 2011-10-06 | 777 | 777 | 750 | 750 | 7,000 | 750 |
| 2011-10-05 | 779 | 779 | 765 | 765 | 3,000 | 765 |
| 2011-10-04 | 845 | 845 | 805 | 805 | 8,000 | 805 |
| 2011-10-03 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2011-09-30 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2011-09-29 | 864 | 864 | 864 | 864 | 1,000 | 864 |
| 2011-09-27 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 2011-09-26 | 877 | 877 | 870 | 870 | 10,000 | 870 |
| 2011-09-16 | 877 | 877 | 866 | 877 | 12,000 | 877 |
| 2011-09-15 | 870 | 877 | 870 | 877 | 6,000 | 877 |
| 2011-09-14 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 2011-09-13 | 870 | 885 | 870 | 885 | 4,000 | 885 |
| 2011-09-09 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2011-09-08 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 2011-09-07 | 845 | 855 | 845 | 855 | 6,000 | 855 |
| 2011-09-06 | 845 | 855 | 845 | 855 | 9,000 | 855 |
| 2011-09-05 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 2011-09-02 | 860 | 875 | 840 | 845 | 12,000 | 845 |
| 2011-09-01 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2011-08-31 | 860 | 860 | 860 | 860 | 7,000 | 860 |
| 2011-08-30 | 867 | 867 | 867 | 867 | 11,000 | 867 |
| 2011-08-29 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 2011-08-26 | 855 | 870 | 855 | 856 | 5,000 | 856 |
| 2011-08-22 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2011-08-19 | 885 | 885 | 870 | 870 | 3,000 | 870 |
| 2011-08-18 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2011-08-17 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2011-08-16 | 886 | 900 | 886 | 900 | 8,000 | 900 |
| 2011-08-15 | 891 | 891 | 886 | 886 | 6,000 | 886 |
| 2011-08-12 | 866 | 884 | 866 | 884 | 14,000 | 884 |
| 2011-08-11 | 875 | 875 | 866 | 866 | 13,000 | 866 |
| 2011-08-10 | 898 | 900 | 890 | 890 | 8,000 | 890 |
| 2011-08-08 | 898 | 898 | 898 | 898 | 7,000 | 898 |
| 2011-08-05 | 880 | 900 | 880 | 900 | 5,000 | 900 |
| 2011-08-04 | 895 | 895 | 893 | 894 | 4,000 | 894 |
| 2011-08-03 | 895 | 895 | 884 | 895 | 21,000 | 895 |
| 2011-08-02 | 921 | 921 | 901 | 910 | 21,000 | 910 |
| 2011-08-01 | 925 | 928 | 924 | 924 | 11,000 | 924 |
| 2011-07-29 | 923 | 925 | 920 | 925 | 9,000 | 925 |
| 2011-07-28 | 920 | 934 | 900 | 923 | 18,000 | 923 |
| 2011-07-27 | 976 | 1,000 | 920 | 931 | 24,000 | 931 |
| 2011-07-26 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 2011-07-25 | 981 | 985 | 981 | 985 | 12,000 | 985 |
| 2011-07-22 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2011-07-21 | 985 | 995 | 985 | 995 | 4,000 | 995 |
| 2011-07-20 | 995 | 1,000 | 985 | 985 | 15,000 | 985 |
| 2011-07-19 | 1,010 | 1,010 | 981 | 1,000 | 11,000 | 1,000 |
| 2011-07-15 | 1,015 | 1,019 | 1,015 | 1,019 | 14,000 | 1,019 |
| 2011-07-14 | 1,025 | 1,025 | 1,015 | 1,015 | 9,000 | 1,015 |
| 2011-07-13 | 1,026 | 1,026 | 1,014 | 1,017 | 9,000 | 1,017 |
| 2011-07-12 | 1,036 | 1,036 | 1,018 | 1,020 | 12,000 | 1,020 |
| 2011-07-11 | 1,060 | 1,060 | 1,020 | 1,020 | 14,000 | 1,020 |
| 2011-07-08 | 1,070 | 1,090 | 1,065 | 1,065 | 24,000 | 1,065 |
| 2011-07-07 | 1,070 | 1,089 | 1,060 | 1,080 | 13,000 | 1,080 |
| 2011-07-06 | 1,085 | 1,090 | 1,080 | 1,080 | 5,000 | 1,080 |
| 2011-07-05 | 1,090 | 1,090 | 1,085 | 1,085 | 6,000 | 1,085 |
| 2011-07-04 | 1,090 | 1,130 | 1,090 | 1,091 | 15,000 | 1,091 |
| 2011-07-01 | 1,095 | 1,095 | 1,090 | 1,095 | 4,000 | 1,095 |
| 2011-06-30 | 1,080 | 1,094 | 1,074 | 1,094 | 8,000 | 1,094 |
| 2011-06-29 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 | 1,090 |
| 2011-06-28 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 | 1,070 |
| 2011-06-27 | 1,050 | 1,069 | 1,050 | 1,060 | 12,000 | 1,060 |
| 2011-06-24 | 1,066 | 1,099 | 1,065 | 1,095 | 7,000 | 1,095 |
| 2011-06-23 | 1,067 | 1,071 | 1,067 | 1,071 | 3,000 | 1,071 |
| 2011-06-22 | 1,095 | 1,095 | 1,095 | 1,095 | 3,000 | 1,095 |
| 2011-06-21 | 1,120 | 1,120 | 1,065 | 1,095 | 5,000 | 1,095 |
| 2011-06-20 | 1,063 | 1,079 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2011-06-17 | 1,056 | 1,110 | 1,056 | 1,110 | 4,000 | 1,110 |
| 2011-06-16 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2011-06-14 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2011-06-13 | 1,130 | 1,130 | 1,094 | 1,094 | 4,000 | 1,094 |
| 2011-06-09 | 1,112 | 1,140 | 1,112 | 1,125 | 7,000 | 1,125 |
| 2011-06-08 | 1,080 | 1,110 | 1,075 | 1,110 | 11,000 | 1,110 |
| 2011-06-07 | 1,075 | 1,075 | 1,074 | 1,075 | 4,000 | 1,075 |
| 2011-06-03 | 1,068 | 1,075 | 1,068 | 1,075 | 4,000 | 1,075 |
| 2011-06-02 | 1,063 | 1,100 | 1,063 | 1,098 | 7,000 | 1,098 |
| 2011-06-01 | 1,063 | 1,063 | 1,063 | 1,063 | 2,000 | 1,063 |
| 2011-05-31 | 1,035 | 1,063 | 1,035 | 1,063 | 5,000 | 1,063 |
| 2011-05-30 | 1,007 | 1,040 | 1,007 | 1,035 | 9,000 | 1,035 |
| 2011-05-27 | 1,005 | 1,015 | 1,005 | 1,007 | 4,000 | 1,007 |
| 2011-05-26 | 1,007 | 1,025 | 1,005 | 1,005 | 19,000 | 1,005 |
| 2011-05-25 | 1,045 | 1,053 | 1,007 | 1,007 | 13,000 | 1,007 |
| 2011-05-24 | 1,075 | 1,075 | 1,053 | 1,053 | 9,000 | 1,053 |
| 2011-05-23 | 1,110 | 1,110 | 1,092 | 1,092 | 2,000 | 1,092 |
| 2011-05-20 | 1,107 | 1,125 | 1,105 | 1,125 | 6,000 | 1,125 |
| 2011-05-19 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2011-05-18 | 1,120 | 1,125 | 1,110 | 1,120 | 8,000 | 1,120 |
| 2011-05-17 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2011-05-16 | 1,149 | 1,149 | 1,136 | 1,136 | 3,000 | 1,136 |
| 2011-05-13 | 1,170 | 1,170 | 1,155 | 1,160 | 3,000 | 1,160 |
| 2011-05-12 | 1,171 | 1,171 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2011-05-11 | 1,198 | 1,200 | 1,166 | 1,166 | 5,000 | 1,166 |
| 2011-05-10 | 1,195 | 1,195 | 1,167 | 1,183 | 22,000 | 1,183 |
| 2011-05-09 | 1,220 | 1,220 | 1,195 | 1,195 | 5,000 | 1,195 |
| 2011-05-06 | 1,175 | 1,195 | 1,165 | 1,195 | 5,000 | 1,195 |
| 2011-05-02 | 1,205 | 1,205 | 1,151 | 1,165 | 13,000 | 1,165 |
| 2011-04-28 | 1,187 | 1,230 | 1,187 | 1,230 | 4,000 | 1,230 |
| 2011-04-27 | 1,191 | 1,191 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2011-04-26 | 1,200 | 1,200 | 1,187 | 1,187 | 3,000 | 1,187 |
| 2011-04-25 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 | 1,181 |
| 2011-04-22 | 1,159 | 1,200 | 1,157 | 1,200 | 10,000 | 1,200 |
| 2011-04-21 | 1,121 | 1,160 | 1,121 | 1,160 | 6,000 | 1,160 |
| 2011-04-20 | 1,081 | 1,100 | 1,080 | 1,100 | 7,000 | 1,100 |
| 2011-04-19 | 1,039 | 1,060 | 1,016 | 1,051 | 16,000 | 1,051 |
| 2011-04-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2011-04-15 | 1,029 | 1,040 | 1,029 | 1,040 | 5,000 | 1,040 |
| 2011-04-14 | 1,029 | 1,029 | 1,020 | 1,029 | 9,000 | 1,029 |
| 2011-04-13 | 1,050 | 1,080 | 1,023 | 1,040 | 14,000 | 1,040 |
| 2011-04-12 | 1,059 | 1,059 | 1,016 | 1,035 | 39,000 | 1,035 |
| 2011-04-11 | 1,150 | 1,150 | 1,075 | 1,090 | 53,000 | 1,090 |
| 2011-04-08 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2011-04-07 | 1,180 | 1,180 | 1,179 | 1,180 | 9,000 | 1,180 |
| 2011-04-06 | 1,171 | 1,177 | 1,171 | 1,177 | 4,000 | 1,177 |
| 2011-04-05 | 1,190 | 1,190 | 1,180 | 1,185 | 4,000 | 1,185 |
| 2011-04-04 | 1,196 | 1,197 | 1,195 | 1,195 | 29,000 | 1,195 |
| 2011-04-01 | 1,199 | 1,199 | 1,187 | 1,188 | 3,000 | 1,188 |
| 2011-03-31 | 1,185 | 1,220 | 1,180 | 1,220 | 19,000 | 1,220 |
| 2011-03-30 | 1,190 | 1,190 | 1,170 | 1,184 | 22,000 | 1,184 |
| 2011-03-29 | 1,180 | 1,200 | 1,180 | 1,180 | 7,000 | 1,180 |
| 2011-03-28 | 1,240 | 1,240 | 1,155 | 1,155 | 11,000 | 1,155 |
| 2011-03-25 | 1,229 | 1,259 | 1,229 | 1,259 | 2,000 | 1,259 |
| 2011-03-24 | 1,210 | 1,219 | 1,199 | 1,199 | 14,000 | 1,199 |
| 2011-03-23 | 1,320 | 1,320 | 1,300 | 1,300 | 10,000 | 1,300 |
| 2011-03-22 | 1,290 | 1,290 | 1,271 | 1,290 | 7,000 | 1,290 |
| 2011-03-18 | 1,123 | 1,250 | 1,123 | 1,250 | 5,000 | 1,250 |
| 2011-03-17 | 980 | 1,050 | 980 | 1,050 | 5,000 | 1,050 |
| 2011-03-16 | 1,030 | 1,053 | 1,010 | 1,040 | 14,000 | 1,040 |
| 2011-03-15 | 1,176 | 1,178 | 880 | 890 | 32,000 | 890 |
| 2011-03-14 | 1,110 | 1,181 | 1,110 | 1,180 | 11,000 | 1,180 |
| 2011-03-11 | 1,338 | 1,338 | 1,290 | 1,290 | 6,000 | 1,290 |
| 2011-03-10 | 1,310 | 1,340 | 1,299 | 1,340 | 45,000 | 1,340 |
| 2011-03-09 | 1,276 | 1,285 | 1,276 | 1,280 | 12,000 | 1,280 |
| 2011-03-08 | 1,316 | 1,316 | 1,279 | 1,279 | 24,000 | 1,279 |
| 2011-03-07 | 1,315 | 1,335 | 1,305 | 1,329 | 32,000 | 1,329 |
| 2011-03-04 | 1,333 | 1,335 | 1,325 | 1,325 | 35,000 | 1,325 |
| 2011-03-03 | 1,291 | 1,304 | 1,291 | 1,303 | 27,000 | 1,303 |
| 2011-03-02 | 1,312 | 1,312 | 1,270 | 1,292 | 15,000 | 1,292 |
| 2011-03-01 | 1,270 | 1,339 | 1,270 | 1,331 | 18,000 | 1,331 |
| 2011-02-28 | 1,259 | 1,275 | 1,251 | 1,265 | 21,000 | 1,265 |
| 2011-02-25 | 1,258 | 1,270 | 1,258 | 1,259 | 31,000 | 1,259 |
| 2011-02-24 | 1,262 | 1,280 | 1,260 | 1,262 | 18,000 | 1,262 |
| 2011-02-23 | 1,280 | 1,280 | 1,240 | 1,262 | 15,000 | 1,262 |
| 2011-02-22 | 1,335 | 1,335 | 1,305 | 1,305 | 20,000 | 1,305 |
| 2011-02-21 | 1,372 | 1,372 | 1,305 | 1,305 | 29,000 | 1,305 |
| 2011-02-18 | 1,425 | 1,425 | 1,371 | 1,371 | 47,000 | 1,371 |
| 2011-02-17 | 1,400 | 1,410 | 1,396 | 1,407 | 24,000 | 1,407 |
| 2011-02-16 | 1,375 | 1,400 | 1,350 | 1,395 | 46,000 | 1,395 |
| 2011-02-15 | 1,309 | 1,350 | 1,291 | 1,345 | 31,000 | 1,345 |
| 2011-02-14 | 1,174 | 1,250 | 1,174 | 1,250 | 26,000 | 1,250 |
| 2011-02-10 | 1,200 | 1,214 | 1,181 | 1,214 | 13,000 | 1,214 |
| 2011-02-09 | 1,121 | 1,199 | 1,100 | 1,199 | 81,000 | 1,199 |
| 2011-02-08 | 1,275 | 1,290 | 1,210 | 1,210 | 22,000 | 1,210 |
| 2011-02-07 | 1,300 | 1,310 | 1,270 | 1,275 | 7,000 | 1,275 |
| 2011-02-04 | 1,326 | 1,330 | 1,326 | 1,330 | 3,000 | 1,330 |
| 2011-02-03 | 1,345 | 1,345 | 1,311 | 1,326 | 26,000 | 1,326 |
| 2011-02-02 | 1,385 | 1,385 | 1,335 | 1,355 | 36,000 | 1,355 |
| 2011-02-01 | 1,392 | 1,397 | 1,369 | 1,370 | 34,000 | 1,370 |
| 2011-01-31 | 1,387 | 1,400 | 1,387 | 1,392 | 17,000 | 1,392 |
| 2011-01-28 | 1,401 | 1,410 | 1,390 | 1,393 | 22,000 | 1,393 |
| 2011-01-27 | 1,410 | 1,448 | 1,410 | 1,430 | 27,000 | 1,430 |
| 2011-01-26 | 1,390 | 1,445 | 1,388 | 1,432 | 30,000 | 1,432 |
| 2011-01-25 | 1,392 | 1,400 | 1,385 | 1,395 | 23,000 | 1,395 |
| 2011-01-24 | 1,387 | 1,400 | 1,370 | 1,400 | 21,000 | 1,400 |
| 2011-01-21 | 1,336 | 1,358 | 1,336 | 1,358 | 25,000 | 1,358 |
| 2011-01-20 | 1,346 | 1,346 | 1,316 | 1,336 | 24,000 | 1,336 |
| 2011-01-19 | 1,340 | 1,347 | 1,340 | 1,345 | 14,000 | 1,345 |
| 2011-01-18 | 1,292 | 1,325 | 1,290 | 1,325 | 17,000 | 1,325 |
| 2011-01-17 | 1,286 | 1,320 | 1,286 | 1,292 | 16,000 | 1,292 |
| 2011-01-14 | 1,269 | 1,298 | 1,269 | 1,285 | 32,000 | 1,285 |
| 2011-01-13 | 1,232 | 1,330 | 1,232 | 1,305 | 35,000 | 1,305 |
| 2011-01-12 | 1,246 | 1,249 | 1,220 | 1,230 | 34,000 | 1,230 |
| 2011-01-11 | 1,340 | 1,340 | 1,233 | 1,270 | 24,000 | 1,270 |
| 2011-01-07 | 1,379 | 1,396 | 1,341 | 1,341 | 15,000 | 1,341 |
| 2011-01-06 | 1,371 | 1,400 | 1,315 | 1,399 | 48,000 | 1,399 |
| 2011-01-05 | 1,360 | 1,399 | 1,360 | 1,399 | 57,000 | 1,399 |
| 2011-01-04 | 1,305 | 1,360 | 1,304 | 1,360 | 38,000 | 1,360 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
