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 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,086 | 1,098 | 1,076 | 1,080 | 106,700 | 1,080 |
| 2013-12-27 | 1,071 | 1,090 | 1,045 | 1,086 | 79,500 | 1,086 |
| 2013-12-26 | 1,054 | 1,075 | 1,038 | 1,074 | 104,300 | 1,074 |
| 2013-12-25 | 1,023 | 1,061 | 1,023 | 1,049 | 131,900 | 1,049 |
| 2013-12-24 | 1,053 | 1,055 | 1,020 | 1,023 | 104,600 | 1,023 |
| 2013-12-20 | 1,057 | 1,080 | 1,051 | 1,053 | 66,700 | 1,053 |
| 2013-12-19 | 1,100 | 1,100 | 1,060 | 1,061 | 107,600 | 1,061 |
| 2013-12-18 | 1,060 | 1,087 | 1,055 | 1,079 | 75,400 | 1,079 |
| 2013-12-17 | 1,067 | 1,081 | 1,062 | 1,067 | 63,500 | 1,067 |
| 2013-12-16 | 1,090 | 1,095 | 1,057 | 1,065 | 140,600 | 1,065 |
| 2013-12-13 | 1,127 | 1,130 | 1,075 | 1,089 | 259,400 | 1,089 |
| 2013-12-12 | 1,152 | 1,178 | 1,135 | 1,144 | 169,900 | 1,144 |
| 2013-12-11 | 1,160 | 1,170 | 1,152 | 1,165 | 101,800 | 1,165 |
| 2013-12-10 | 1,200 | 1,200 | 1,155 | 1,175 | 97,300 | 1,175 |
| 2013-12-09 | 1,199 | 1,207 | 1,180 | 1,189 | 151,500 | 1,189 |
| 2013-12-06 | 1,162 | 1,176 | 1,127 | 1,155 | 204,200 | 1,155 |
| 2013-12-05 | 1,220 | 1,220 | 1,175 | 1,183 | 120,400 | 1,183 |
| 2013-12-04 | 1,198 | 1,218 | 1,155 | 1,208 | 191,600 | 1,208 |
| 2013-12-03 | 1,241 | 1,259 | 1,220 | 1,220 | 140,600 | 1,220 |
| 2013-12-02 | 1,230 | 1,260 | 1,222 | 1,238 | 149,800 | 1,238 |
| 2013-11-29 | 1,198 | 1,260 | 1,174 | 1,210 | 182,600 | 1,210 |
| 2013-11-28 | 1,239 | 1,277 | 1,195 | 1,205 | 304,800 | 1,205 |
| 2013-11-27 | 1,120 | 1,237 | 1,118 | 1,210 | 477,600 | 1,210 |
| 2013-11-26 | 1,110 | 1,123 | 1,100 | 1,120 | 137,500 | 1,120 |
| 2013-11-25 | 1,090 | 1,125 | 1,082 | 1,089 | 154,300 | 1,089 |
| 2013-11-22 | 1,052 | 1,078 | 1,052 | 1,066 | 125,200 | 1,066 |
| 2013-11-21 | 1,036 | 1,050 | 1,030 | 1,042 | 174,700 | 1,042 |
| 2013-11-20 | 1,062 | 1,067 | 1,041 | 1,045 | 217,000 | 1,045 |
| 2013-11-19 | 1,098 | 1,119 | 1,063 | 1,077 | 187,900 | 1,077 |
| 2013-11-18 | 1,098 | 1,145 | 1,080 | 1,128 | 284,700 | 1,128 |
| 2013-11-15 | 1,037 | 1,084 | 1,026 | 1,069 | 170,800 | 1,069 |
| 2013-11-14 | 1,020 | 1,050 | 1,010 | 1,037 | 220,500 | 1,037 |
| 2013-11-13 | 1,081 | 1,093 | 1,015 | 1,020 | 413,800 | 1,020 |
| 2013-11-12 | 1,095 | 1,120 | 1,055 | 1,110 | 161,600 | 1,110 |
| 2013-11-11 | 1,151 | 1,155 | 1,089 | 1,105 | 559,700 | 1,105 |
| 2013-11-08 | 988 | 1,100 | 983 | 1,089 | 414,500 | 1,089 |
| 2013-11-07 | 987 | 990 | 972 | 988 | 47,300 | 988 |
| 2013-11-06 | 976 | 987 | 967 | 980 | 44,300 | 980 |
| 2013-11-05 | 990 | 995 | 960 | 988 | 42,100 | 988 |
| 2013-11-01 | 994 | 997 | 953 | 975 | 59,200 | 975 |
| 2013-10-31 | 995 | 1,002 | 989 | 994 | 43,200 | 994 |
| 2013-10-30 | 1,010 | 1,010 | 999 | 1,003 | 34,900 | 1,003 |
| 2013-10-29 | 1,000 | 1,010 | 995 | 1,004 | 27,100 | 1,004 |
| 2013-10-28 | 1,024 | 1,024 | 995 | 1,000 | 48,400 | 1,000 |
| 2013-10-25 | 999 | 1,022 | 987 | 1,011 | 78,900 | 1,011 |
| 2013-10-24 | 974 | 994 | 974 | 990 | 46,400 | 990 |
| 2013-10-23 | 986 | 994 | 974 | 974 | 79,100 | 974 |
| 2013-10-22 | 974 | 984 | 974 | 979 | 31,200 | 979 |
| 2013-10-21 | 979 | 980 | 970 | 973 | 44,600 | 973 |
| 2013-10-18 | 976 | 984 | 967 | 972 | 24,600 | 972 |
| 2013-10-17 | 982 | 990 | 970 | 980 | 48,900 | 980 |
| 2013-10-16 | 958 | 965 | 950 | 952 | 52,800 | 952 |
| 2013-10-15 | 970 | 974 | 959 | 966 | 39,500 | 966 |
| 2013-10-11 | 972 | 975 | 952 | 959 | 59,800 | 959 |
| 2013-10-10 | 953 | 957 | 940 | 950 | 67,300 | 950 |
| 2013-10-09 | 933 | 944 | 917 | 938 | 81,800 | 938 |
| 2013-10-08 | 930 | 937 | 918 | 924 | 93,200 | 924 |
| 2013-10-07 | 977 | 979 | 939 | 948 | 102,000 | 948 |
| 2013-10-04 | 992 | 997 | 975 | 977 | 127,100 | 977 |
| 2013-10-03 | 1,020 | 1,030 | 997 | 999 | 176,600 | 999 |
| 2013-10-02 | 1,039 | 1,041 | 1,005 | 1,020 | 283,500 | 1,020 |
| 2013-10-01 | 1,091 | 1,091 | 1,050 | 1,068 | 458,300 | 1,068 |
| 2013-09-30 | 1,006 | 1,032 | 996 | 1,031 | 72,900 | 1,031 |
| 2013-09-27 | 992 | 1,009 | 985 | 998 | 15,800 | 998 |
| 2013-09-26 | 970 | 992 | 963 | 991 | 30,700 | 991 |
| 2013-09-25 | 1,002 | 1,010 | 971 | 974 | 90,000 | 974 |
| 2013-09-24 | 1,019 | 1,020 | 1,002 | 1,012 | 24,100 | 1,012 |
| 2013-09-20 | 1,029 | 1,029 | 1,018 | 1,028 | 17,600 | 1,028 |
| 2013-09-19 | 1,035 | 1,038 | 1,021 | 1,029 | 43,700 | 1,029 |
| 2013-09-18 | 1,014 | 1,055 | 991 | 1,035 | 115,600 | 1,035 |
| 2013-09-17 | 972 | 985 | 969 | 984 | 37,400 | 984 |
| 2013-09-13 | 944 | 957 | 926 | 957 | 49,100 | 957 |
| 2013-09-12 | 974 | 974 | 951 | 956 | 22,000 | 956 |
| 2013-09-11 | 982 | 982 | 967 | 977 | 21,300 | 977 |
| 2013-09-10 | 982 | 982 | 967 | 980 | 17,600 | 980 |
| 2013-09-09 | 967 | 983 | 957 | 975 | 19,000 | 975 |
| 2013-09-06 | 970 | 973 | 958 | 965 | 22,700 | 965 |
| 2013-09-05 | 957 | 972 | 951 | 969 | 13,600 | 969 |
| 2013-09-04 | 954 | 974 | 954 | 969 | 17,600 | 969 |
| 2013-09-03 | 945 | 985 | 930 | 967 | 73,300 | 967 |
| 2013-09-02 | 935 | 950 | 920 | 941 | 63,600 | 941 |
| 2013-08-30 | 914 | 930 | 914 | 930 | 9,900 | 930 |
| 2013-08-29 | 901 | 939 | 901 | 914 | 33,800 | 914 |
| 2013-08-28 | 915 | 924 | 905 | 910 | 11,000 | 910 |
| 2013-08-27 | 936 | 940 | 925 | 930 | 26,700 | 930 |
| 2013-08-26 | 950 | 950 | 937 | 942 | 9,900 | 942 |
| 2013-08-23 | 925 | 945 | 925 | 939 | 17,100 | 939 |
| 2013-08-22 | 940 | 941 | 925 | 925 | 25,300 | 925 |
| 2013-08-21 | 937 | 955 | 934 | 955 | 13,900 | 955 |
| 2013-08-20 | 959 | 969 | 935 | 937 | 23,900 | 937 |
| 2013-08-19 | 967 | 988 | 942 | 968 | 32,400 | 968 |
| 2013-08-16 | 972 | 981 | 962 | 970 | 18,500 | 970 |
| 2013-08-15 | 994 | 995 | 988 | 993 | 12,400 | 993 |
| 2013-08-14 | 999 | 1,005 | 991 | 994 | 52,400 | 994 |
| 2013-08-13 | 995 | 1,017 | 994 | 1,007 | 52,300 | 1,007 |
| 2013-08-12 | 1,031 | 1,038 | 992 | 994 | 57,300 | 994 |
| 2013-08-09 | 1,060 | 1,072 | 1,048 | 1,053 | 77,700 | 1,053 |
| 2013-08-08 | 994 | 1,100 | 990 | 1,075 | 235,300 | 1,075 |
| 2013-08-07 | 985 | 1,015 | 985 | 1,001 | 22,700 | 1,001 |
| 2013-08-06 | 1,007 | 1,008 | 985 | 1,000 | 19,600 | 1,000 |
| 2013-08-05 | 1,066 | 1,066 | 972 | 1,005 | 71,700 | 1,005 |
| 2013-08-02 | 968 | 980 | 964 | 980 | 25,400 | 980 |
| 2013-08-01 | 968 | 974 | 937 | 954 | 30,500 | 954 |
| 2013-07-31 | 977 | 977 | 955 | 968 | 23,900 | 968 |
| 2013-07-30 | 980 | 994 | 965 | 979 | 17,300 | 979 |
| 2013-07-29 | 986 | 988 | 968 | 968 | 44,000 | 968 |
| 2013-07-26 | 991 | 997 | 975 | 986 | 41,300 | 986 |
| 2013-07-25 | 1,000 | 1,005 | 989 | 990 | 15,000 | 990 |
| 2013-07-24 | 971 | 989 | 970 | 983 | 25,800 | 983 |
| 2013-07-23 | 978 | 987 | 970 | 978 | 24,000 | 978 |
| 2013-07-22 | 980 | 989 | 966 | 978 | 21,600 | 978 |
| 2013-07-19 | 993 | 993 | 970 | 978 | 37,700 | 978 |
| 2013-07-18 | 990 | 998 | 990 | 994 | 12,300 | 994 |
| 2013-07-17 | 999 | 999 | 977 | 987 | 39,700 | 987 |
| 2013-07-16 | 1,015 | 1,020 | 990 | 999 | 60,300 | 999 |
| 2013-07-12 | 1,004 | 1,017 | 991 | 1,002 | 39,500 | 1,002 |
| 2013-07-11 | 989 | 1,015 | 980 | 1,005 | 36,100 | 1,005 |
| 2013-07-10 | 1,048 | 1,050 | 998 | 1,004 | 51,900 | 1,004 |
| 2013-07-09 | 1,050 | 1,070 | 1,043 | 1,056 | 29,100 | 1,056 |
| 2013-07-08 | 1,079 | 1,079 | 1,031 | 1,050 | 91,000 | 1,050 |
| 2013-07-05 | 1,011 | 1,050 | 1,006 | 1,050 | 48,100 | 1,050 |
| 2013-07-04 | 1,045 | 1,045 | 1,003 | 1,011 | 32,500 | 1,011 |
| 2013-07-03 | 1,026 | 1,068 | 1,023 | 1,051 | 38,000 | 1,051 |
| 2013-07-02 | 970 | 1,020 | 963 | 1,005 | 66,300 | 1,005 |
| 2013-07-01 | 941 | 952 | 930 | 950 | 42,100 | 950 |
| 2013-06-28 | 908 | 940 | 900 | 939 | 29,900 | 939 |
| 2013-06-27 | 861 | 897 | 840 | 895 | 64,100 | 895 |
| 2013-06-26 | 930 | 953 | 851 | 860 | 42,300 | 860 |
| 2013-06-25 | 985 | 990 | 922 | 932 | 36,400 | 932 |
| 2013-06-24 | 1,030 | 1,035 | 990 | 1,001 | 25,000 | 1,001 |
| 2013-06-21 | 1,020 | 1,029 | 992 | 1,028 | 20,600 | 1,028 |
| 2013-06-20 | 1,100 | 1,100 | 1,028 | 1,067 | 20,200 | 1,067 |
| 2013-06-19 | 1,068 | 1,100 | 1,066 | 1,096 | 19,000 | 1,096 |
| 2013-06-18 | 1,075 | 1,093 | 1,036 | 1,059 | 12,300 | 1,059 |
| 2013-06-17 | 1,060 | 1,077 | 1,050 | 1,075 | 10,200 | 1,075 |
| 2013-06-14 | 1,045 | 1,070 | 1,032 | 1,050 | 7,900 | 1,050 |
| 2013-06-13 | 1,075 | 1,079 | 1,052 | 1,052 | 5,100 | 1,052 |
| 2013-06-12 | 1,060 | 1,099 | 1,057 | 1,078 | 15,400 | 1,078 |
| 2013-06-11 | 1,097 | 1,100 | 1,071 | 1,093 | 12,700 | 1,093 |
| 2013-06-10 | 1,070 | 1,114 | 1,031 | 1,099 | 29,000 | 1,099 |
| 2013-06-07 | 978 | 1,020 | 972 | 1,010 | 36,900 | 1,010 |
| 2013-06-06 | 1,104 | 1,105 | 965 | 1,020 | 71,400 | 1,020 |
| 2013-06-05 | 1,148 | 1,153 | 1,110 | 1,131 | 16,500 | 1,131 |
| 2013-06-04 | 1,134 | 1,150 | 1,125 | 1,140 | 24,100 | 1,140 |
| 2013-06-03 | 1,202 | 1,202 | 1,149 | 1,170 | 31,000 | 1,170 |
| 2013-05-31 | 1,251 | 1,269 | 1,209 | 1,209 | 30,700 | 1,209 |
| 2013-05-30 | 1,238 | 1,279 | 1,230 | 1,251 | 23,800 | 1,251 |
| 2013-05-29 | 1,261 | 1,277 | 1,240 | 1,256 | 23,400 | 1,256 |
| 2013-05-28 | 1,203 | 1,250 | 1,200 | 1,250 | 23,700 | 1,250 |
| 2013-05-27 | 1,200 | 1,249 | 1,160 | 1,202 | 59,400 | 1,202 |
| 2013-05-24 | 1,215 | 1,279 | 1,160 | 1,201 | 68,200 | 1,201 |
| 2013-05-23 | 1,325 | 1,325 | 1,180 | 1,245 | 112,600 | 1,245 |
| 2013-05-22 | 1,345 | 1,350 | 1,331 | 1,343 | 57,100 | 1,343 |
| 2013-05-21 | 1,325 | 1,385 | 1,312 | 1,373 | 115,300 | 1,373 |
| 2013-05-20 | 1,275 | 1,297 | 1,257 | 1,275 | 41,300 | 1,275 |
| 2013-05-17 | 1,240 | 1,270 | 1,235 | 1,251 | 45,700 | 1,251 |
| 2013-05-16 | 1,300 | 1,329 | 1,220 | 1,269 | 85,400 | 1,269 |
| 2013-05-15 | 1,299 | 1,318 | 1,256 | 1,270 | 84,000 | 1,270 |
| 2013-05-14 | 1,256 | 1,293 | 1,223 | 1,251 | 106,600 | 1,251 |
| 2013-05-13 | 1,500 | 1,500 | 1,301 | 1,344 | 252,600 | 1,344 |
| 2013-05-10 | 1,218 | 1,415 | 1,218 | 1,349 | 148,000 | 1,349 |
| 2013-05-09 | 1,180 | 1,400 | 1,180 | 1,290 | 124,500 | 1,290 |
| 2013-05-08 | 1,186 | 1,199 | 1,164 | 1,185 | 66,400 | 1,185 |
| 2013-05-07 | 1,120 | 1,277 | 1,120 | 1,246 | 172,600 | 1,246 |
| 2013-05-02 | 936 | 1,071 | 930 | 1,071 | 211,800 | 1,071 |
| 2013-05-01 | 928 | 931 | 916 | 921 | 45,900 | 921 |
| 2013-04-30 | 920 | 924 | 911 | 916 | 23,000 | 916 |
| 2013-04-26 | 927 | 939 | 919 | 920 | 30,100 | 920 |
| 2013-04-25 | 915 | 925 | 913 | 919 | 9,600 | 919 |
| 2013-04-24 | 912 | 925 | 912 | 914 | 22,200 | 914 |
| 2013-04-23 | 911 | 925 | 911 | 918 | 29,900 | 918 |
| 2013-04-22 | 925 | 932 | 905 | 916 | 40,600 | 916 |
| 2013-04-19 | 937 | 938 | 903 | 912 | 35,700 | 912 |
| 2013-04-18 | 927 | 950 | 913 | 937 | 41,800 | 937 |
| 2013-04-17 | 945 | 962 | 913 | 920 | 98,200 | 920 |
| 2013-04-16 | 917 | 943 | 910 | 930 | 62,000 | 930 |
| 2013-04-15 | 894 | 933 | 890 | 917 | 52,100 | 917 |
| 2013-04-12 | 888 | 890 | 875 | 880 | 22,300 | 880 |
| 2013-04-11 | 865 | 885 | 860 | 882 | 38,100 | 882 |
| 2013-04-10 | 928 | 928 | 847 | 850 | 117,900 | 850 |
| 2013-04-09 | 930 | 940 | 903 | 912 | 34,200 | 912 |
| 2013-04-08 | 920 | 939 | 910 | 926 | 46,200 | 926 |
| 2013-04-05 | 905 | 921 | 875 | 889 | 122,100 | 889 |
| 2013-04-04 | 811 | 830 | 790 | 830 | 39,900 | 830 |
| 2013-04-03 | 832 | 840 | 811 | 813 | 38,900 | 813 |
| 2013-04-02 | 851 | 851 | 800 | 821 | 55,800 | 821 |
| 2013-04-01 | 875 | 903 | 875 | 890 | 26,200 | 890 |
| 2013-03-29 | 875 | 888 | 865 | 875 | 16,600 | 875 |
| 2013-03-28 | 885 | 899 | 875 | 891 | 43,400 | 891 |
| 2013-03-27 | 895 | 905 | 890 | 902 | 33,100 | 902 |
| 2013-03-26 | 913 | 922 | 901 | 903 | 27,500 | 903 |
| 2013-03-25 | 930 | 932 | 910 | 919 | 15,900 | 919 |
| 2013-03-22 | 920 | 925 | 913 | 924 | 25,100 | 924 |
| 2013-03-21 | 912 | 919 | 894 | 912 | 12,600 | 912 |
| 2013-03-19 | 911 | 913 | 905 | 911 | 11,500 | 911 |
| 2013-03-18 | 918 | 918 | 891 | 905 | 17,900 | 905 |
| 2013-03-15 | 926 | 935 | 893 | 920 | 28,300 | 920 |
| 2013-03-14 | 916 | 930 | 888 | 925 | 26,400 | 925 |
| 2013-03-13 | 896 | 903 | 880 | 886 | 3,200 | 886 |
| 2013-03-12 | 920 | 920 | 870 | 896 | 17,400 | 896 |
| 2013-03-11 | 894 | 923 | 894 | 899 | 54,300 | 899 |
| 2013-03-08 | 814 | 864 | 806 | 864 | 34,400 | 864 |
| 2013-03-07 | 830 | 830 | 808 | 809 | 13,100 | 809 |
| 2013-03-06 | 825 | 825 | 817 | 820 | 17,300 | 820 |
| 2013-03-05 | 826 | 840 | 821 | 824 | 14,200 | 824 |
| 2013-03-04 | 832 | 843 | 820 | 841 | 17,400 | 841 |
| 2013-03-01 | 827 | 836 | 819 | 832 | 7,400 | 832 |
| 2013-02-28 | 813 | 835 | 810 | 835 | 29,700 | 835 |
| 2013-02-27 | 813 | 844 | 810 | 813 | 13,300 | 813 |
| 2013-02-26 | 813 | 843 | 813 | 825 | 11,500 | 825 |
| 2013-02-25 | 830 | 849 | 830 | 843 | 25,000 | 843 |
| 2013-02-22 | 839 | 839 | 815 | 819 | 20,800 | 819 |
| 2013-02-21 | 852 | 860 | 824 | 824 | 58,100 | 824 |
| 2013-02-20 | 889 | 900 | 875 | 887 | 33,000 | 887 |
| 2013-02-19 | 922 | 922 | 886 | 904 | 17,900 | 904 |
| 2013-02-18 | 900 | 930 | 885 | 920 | 25,200 | 920 |
| 2013-02-15 | 900 | 900 | 866 | 880 | 24,000 | 880 |
| 2013-02-14 | 930 | 930 | 897 | 901 | 25,900 | 901 |
| 2013-02-13 | 980 | 980 | 890 | 951 | 76,400 | 951 |
| 2013-02-12 | 944 | 1,022 | 944 | 995 | 167,200 | 995 |
| 2013-02-08 | 881 | 890 | 868 | 872 | 39,200 | 872 |
| 2013-02-07 | 859 | 890 | 852 | 890 | 61,500 | 890 |
| 2013-02-06 | 867 | 867 | 841 | 844 | 16,500 | 844 |
| 2013-02-05 | 884 | 884 | 845 | 845 | 24,400 | 845 |
| 2013-02-04 | 885 | 888 | 865 | 882 | 72,900 | 882 |
| 2013-02-01 | 850 | 874 | 844 | 865 | 24,200 | 865 |
| 2013-01-31 | 828 | 840 | 822 | 840 | 24,800 | 840 |
| 2013-01-30 | 821 | 829 | 820 | 826 | 20,100 | 826 |
| 2013-01-29 | 830 | 845 | 820 | 828 | 31,200 | 828 |
| 2013-01-28 | 862 | 883 | 835 | 845 | 28,700 | 845 |
| 2013-01-25 | 850 | 888 | 834 | 860 | 53,900 | 860 |
| 2013-01-24 | 858 | 865 | 828 | 831 | 43,500 | 831 |
| 2013-01-23 | 900 | 903 | 863 | 863 | 40,900 | 863 |
| 2013-01-22 | 883 | 915 | 883 | 903 | 21,100 | 903 |
| 2013-01-21 | 921 | 921 | 883 | 897 | 19,900 | 897 |
| 2013-01-18 | 920 | 925 | 915 | 921 | 12,300 | 921 |
| 2013-01-17 | 968 | 969 | 906 | 911 | 34,700 | 911 |
| 2013-01-16 | 969 | 971 | 950 | 971 | 38,100 | 971 |
| 2013-01-15 | 935 | 970 | 926 | 950 | 42,100 | 950 |
| 2013-01-11 | 942 | 942 | 906 | 926 | 57,000 | 926 |
| 2013-01-10 | 839 | 950 | 839 | 928 | 79,600 | 928 |
| 2013-01-09 | 839 | 840 | 820 | 835 | 29,000 | 835 |
| 2013-01-08 | 850 | 853 | 837 | 848 | 19,500 | 848 |
| 2013-01-07 | 883 | 883 | 820 | 846 | 39,700 | 846 |
| 2013-01-04 | 799 | 890 | 799 | 880 | 55,900 | 880 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
