6245 (株)ヒラノテクシード の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,0861,0981,0761,080106,7001,080
2013-12-271,0711,0901,0451,08679,5001,086
2013-12-261,0541,0751,0381,074104,3001,074
2013-12-251,0231,0611,0231,049131,9001,049
2013-12-241,0531,0551,0201,023104,6001,023
2013-12-201,0571,0801,0511,05366,7001,053
2013-12-191,1001,1001,0601,061107,6001,061
2013-12-181,0601,0871,0551,07975,4001,079
2013-12-171,0671,0811,0621,06763,5001,067
2013-12-161,0901,0951,0571,065140,6001,065
2013-12-131,1271,1301,0751,089259,4001,089
2013-12-121,1521,1781,1351,144169,9001,144
2013-12-111,1601,1701,1521,165101,8001,165
2013-12-101,2001,2001,1551,17597,3001,175
2013-12-091,1991,2071,1801,189151,5001,189
2013-12-061,1621,1761,1271,155204,2001,155
2013-12-051,2201,2201,1751,183120,4001,183
2013-12-041,1981,2181,1551,208191,6001,208
2013-12-031,2411,2591,2201,220140,6001,220
2013-12-021,2301,2601,2221,238149,8001,238
2013-11-291,1981,2601,1741,210182,6001,210
2013-11-281,2391,2771,1951,205304,8001,205
2013-11-271,1201,2371,1181,210477,6001,210
2013-11-261,1101,1231,1001,120137,5001,120
2013-11-251,0901,1251,0821,089154,3001,089
2013-11-221,0521,0781,0521,066125,2001,066
2013-11-211,0361,0501,0301,042174,7001,042
2013-11-201,0621,0671,0411,045217,0001,045
2013-11-191,0981,1191,0631,077187,9001,077
2013-11-181,0981,1451,0801,128284,7001,128
2013-11-151,0371,0841,0261,069170,8001,069
2013-11-141,0201,0501,0101,037220,5001,037
2013-11-131,0811,0931,0151,020413,8001,020
2013-11-121,0951,1201,0551,110161,6001,110
2013-11-111,1511,1551,0891,105559,7001,105
2013-11-089881,1009831,089414,5001,089
2013-11-0798799097298847,300988
2013-11-0697698796798044,300980
2013-11-0599099596098842,100988
2013-11-0199499795397559,200975
2013-10-319951,00298999443,200994
2013-10-301,0101,0109991,00334,9001,003
2013-10-291,0001,0109951,00427,1001,004
2013-10-281,0241,0249951,00048,4001,000
2013-10-259991,0229871,01178,9001,011
2013-10-2497499497499046,400990
2013-10-2398699497497479,100974
2013-10-2297498497497931,200979
2013-10-2197998097097344,600973
2013-10-1897698496797224,600972
2013-10-1798299097098048,900980
2013-10-1695896595095252,800952
2013-10-1597097495996639,500966
2013-10-1197297595295959,800959
2013-10-1095395794095067,300950
2013-10-0993394491793881,800938
2013-10-0893093791892493,200924
2013-10-07977979939948102,000948
2013-10-04992997975977127,100977
2013-10-031,0201,030997999176,600999
2013-10-021,0391,0411,0051,020283,5001,020
2013-10-011,0911,0911,0501,068458,3001,068
2013-09-301,0061,0329961,03172,9001,031
2013-09-279921,00998599815,800998
2013-09-2697099296399130,700991
2013-09-251,0021,01097197490,000974
2013-09-241,0191,0201,0021,01224,1001,012
2013-09-201,0291,0291,0181,02817,6001,028
2013-09-191,0351,0381,0211,02943,7001,029
2013-09-181,0141,0559911,035115,6001,035
2013-09-1797298596998437,400984
2013-09-1394495792695749,100957
2013-09-1297497495195622,000956
2013-09-1198298296797721,300977
2013-09-1098298296798017,600980
2013-09-0996798395797519,000975
2013-09-0697097395896522,700965
2013-09-0595797295196913,600969
2013-09-0495497495496917,600969
2013-09-0394598593096773,300967
2013-09-0293595092094163,600941
2013-08-309149309149309,900930
2013-08-2990193990191433,800914
2013-08-2891592490591011,000910
2013-08-2793694092593026,700930
2013-08-269509509379429,900942
2013-08-2392594592593917,100939
2013-08-2294094192592525,300925
2013-08-2193795593495513,900955
2013-08-2095996993593723,900937
2013-08-1996798894296832,400968
2013-08-1697298196297018,500970
2013-08-1599499598899312,400993
2013-08-149991,00599199452,400994
2013-08-139951,0179941,00752,3001,007
2013-08-121,0311,03899299457,300994
2013-08-091,0601,0721,0481,05377,7001,053
2013-08-089941,1009901,075235,3001,075
2013-08-079851,0159851,00122,7001,001
2013-08-061,0071,0089851,00019,6001,000
2013-08-051,0661,0669721,00571,7001,005
2013-08-0296898096498025,400980
2013-08-0196897493795430,500954
2013-07-3197797795596823,900968
2013-07-3098099496597917,300979
2013-07-2998698896896844,000968
2013-07-2699199797598641,300986
2013-07-251,0001,00598999015,000990
2013-07-2497198997098325,800983
2013-07-2397898797097824,000978
2013-07-2298098996697821,600978
2013-07-1999399397097837,700978
2013-07-1899099899099412,300994
2013-07-1799999997798739,700987
2013-07-161,0151,02099099960,300999
2013-07-121,0041,0179911,00239,5001,002
2013-07-119891,0159801,00536,1001,005
2013-07-101,0481,0509981,00451,9001,004
2013-07-091,0501,0701,0431,05629,1001,056
2013-07-081,0791,0791,0311,05091,0001,050
2013-07-051,0111,0501,0061,05048,1001,050
2013-07-041,0451,0451,0031,01132,5001,011
2013-07-031,0261,0681,0231,05138,0001,051
2013-07-029701,0209631,00566,3001,005
2013-07-0194195293095042,100950
2013-06-2890894090093929,900939
2013-06-2786189784089564,100895
2013-06-2693095385186042,300860
2013-06-2598599092293236,400932
2013-06-241,0301,0359901,00125,0001,001
2013-06-211,0201,0299921,02820,6001,028
2013-06-201,1001,1001,0281,06720,2001,067
2013-06-191,0681,1001,0661,09619,0001,096
2013-06-181,0751,0931,0361,05912,3001,059
2013-06-171,0601,0771,0501,07510,2001,075
2013-06-141,0451,0701,0321,0507,9001,050
2013-06-131,0751,0791,0521,0525,1001,052
2013-06-121,0601,0991,0571,07815,4001,078
2013-06-111,0971,1001,0711,09312,7001,093
2013-06-101,0701,1141,0311,09929,0001,099
2013-06-079781,0209721,01036,9001,010
2013-06-061,1041,1059651,02071,4001,020
2013-06-051,1481,1531,1101,13116,5001,131
2013-06-041,1341,1501,1251,14024,1001,140
2013-06-031,2021,2021,1491,17031,0001,170
2013-05-311,2511,2691,2091,20930,7001,209
2013-05-301,2381,2791,2301,25123,8001,251
2013-05-291,2611,2771,2401,25623,4001,256
2013-05-281,2031,2501,2001,25023,7001,250
2013-05-271,2001,2491,1601,20259,4001,202
2013-05-241,2151,2791,1601,20168,2001,201
2013-05-231,3251,3251,1801,245112,6001,245
2013-05-221,3451,3501,3311,34357,1001,343
2013-05-211,3251,3851,3121,373115,3001,373
2013-05-201,2751,2971,2571,27541,3001,275
2013-05-171,2401,2701,2351,25145,7001,251
2013-05-161,3001,3291,2201,26985,4001,269
2013-05-151,2991,3181,2561,27084,0001,270
2013-05-141,2561,2931,2231,251106,6001,251
2013-05-131,5001,5001,3011,344252,6001,344
2013-05-101,2181,4151,2181,349148,0001,349
2013-05-091,1801,4001,1801,290124,5001,290
2013-05-081,1861,1991,1641,18566,4001,185
2013-05-071,1201,2771,1201,246172,6001,246
2013-05-029361,0719301,071211,8001,071
2013-05-0192893191692145,900921
2013-04-3092092491191623,000916
2013-04-2692793991992030,100920
2013-04-259159259139199,600919
2013-04-2491292591291422,200914
2013-04-2391192591191829,900918
2013-04-2292593290591640,600916
2013-04-1993793890391235,700912
2013-04-1892795091393741,800937
2013-04-1794596291392098,200920
2013-04-1691794391093062,000930
2013-04-1589493389091752,100917
2013-04-1288889087588022,300880
2013-04-1186588586088238,100882
2013-04-10928928847850117,900850
2013-04-0993094090391234,200912
2013-04-0892093991092646,200926
2013-04-05905921875889122,100889
2013-04-0481183079083039,900830
2013-04-0383284081181338,900813
2013-04-0285185180082155,800821
2013-04-0187590387589026,200890
2013-03-2987588886587516,600875
2013-03-2888589987589143,400891
2013-03-2789590589090233,100902
2013-03-2691392290190327,500903
2013-03-2593093291091915,900919
2013-03-2292092591392425,100924
2013-03-2191291989491212,600912
2013-03-1991191390591111,500911
2013-03-1891891889190517,900905
2013-03-1592693589392028,300920
2013-03-1491693088892526,400925
2013-03-138969038808863,200886
2013-03-1292092087089617,400896
2013-03-1189492389489954,300899
2013-03-0881486480686434,400864
2013-03-0783083080880913,100809
2013-03-0682582581782017,300820
2013-03-0582684082182414,200824
2013-03-0483284382084117,400841
2013-03-018278368198327,400832
2013-02-2881383581083529,700835
2013-02-2781384481081313,300813
2013-02-2681384381382511,500825
2013-02-2583084983084325,000843
2013-02-2283983981581920,800819
2013-02-2185286082482458,100824
2013-02-2088990087588733,000887
2013-02-1992292288690417,900904
2013-02-1890093088592025,200920
2013-02-1590090086688024,000880
2013-02-1493093089790125,900901
2013-02-1398098089095176,400951
2013-02-129441,022944995167,200995
2013-02-0888189086887239,200872
2013-02-0785989085289061,500890
2013-02-0686786784184416,500844
2013-02-0588488484584524,400845
2013-02-0488588886588272,900882
2013-02-0185087484486524,200865
2013-01-3182884082284024,800840
2013-01-3082182982082620,100826
2013-01-2983084582082831,200828
2013-01-2886288383584528,700845
2013-01-2585088883486053,900860
2013-01-2485886582883143,500831
2013-01-2390090386386340,900863
2013-01-2288391588390321,100903
2013-01-2192192188389719,900897
2013-01-1892092591592112,300921
2013-01-1796896990691134,700911
2013-01-1696997195097138,100971
2013-01-1593597092695042,100950
2013-01-1194294290692657,000926
2013-01-1083995083992879,600928
2013-01-0983984082083529,000835
2013-01-0885085383784819,500848
2013-01-0788388382084639,700846
2013-01-0479989079988055,900880

分割・併合履歴 : [1988-01-27]1株→1.107株