6245 (株)ヒラノテクシードの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	853	880	852	880	30,000	880
2014-12-29	842	870	833	853	28,700	853
2014-12-26	798	847	798	839	26,800	839
2014-12-25	805	808	797	798	56,800	798
2014-12-24	826	840	810	812	54,600	812
2014-12-22	861	864	823	826	42,200	826
2014-12-19	869	875	858	861	43,900	861
2014-12-18	880	881	861	864	33,600	864
2014-12-17	895	898	880	880	15,400	880
2014-12-16	869	898	866	890	12,900	890
2014-12-15	911	912	881	884	34,700	884
2014-12-12	907	918	906	911	5,400	911
2014-12-11	905	916	905	907	5,000	907
2014-12-10	909	915	907	907	7,000	907
2014-12-09	913	923	910	919	8,900	919
2014-12-08	914	928	912	916	18,700	916
2014-12-05	924	926	910	920	26,900	920
2014-12-04	930	937	923	924	19,200	924
2014-12-03	942	949	931	931	14,000	931
2014-12-02	940	949	940	942	4,800	942
2014-12-01	949	958	943	943	12,600	943
2014-11-28	956	959	948	948	8,900	948
2014-11-27	955	970	955	958	8,100	958
2014-11-26	953	977	950	959	32,500	959
2014-11-25	941	953	940	953	40,800	953
2014-11-21	943	943	916	926	21,300	926
2014-11-20	948	958	935	935	16,500	935
2014-11-19	940	949	931	948	31,100	948
2014-11-18	940	955	922	940	16,100	940
2014-11-17	918	943	916	939	27,500	939
2014-11-14	921	928	910	910	26,700	910
2014-11-13	910	928	910	920	35,100	920
2014-11-12	903	921	891	909	57,500	909
2014-11-11	965	965	891	896	125,800	896
2014-11-10	975	980	952	956	26,500	956
2014-11-07	950	970	950	955	8,500	955
2014-11-06	979	996	950	951	44,500	951
2014-11-05	955	1,001	953	996	86,600	996
2014-11-04	989	998	966	985	31,300	985
2014-10-31	935	951	925	950	68,700	950
2014-10-30	940	952	940	945	7,800	945
2014-10-29	940	953	935	938	21,000	938
2014-10-28	957	957	946	951	2,600	951
2014-10-27	950	962	937	947	8,100	947
2014-10-24	952	962	946	950	5,900	950
2014-10-23	957	969	940	957	13,800	957
2014-10-22	944	944	912	938	10,300	938
2014-10-21	933	944	933	941	19,400	941
2014-10-20	942	945	922	926	15,700	926
2014-10-17	944	949	937	937	12,000	937
2014-10-16	942	950	937	938	33,300	938
2014-10-15	936	947	936	946	11,600	946
2014-10-14	944	944	930	936	12,900	936
2014-10-10	949	953	941	951	9,700	951
2014-10-09	950	970	950	964	6,800	964
2014-10-08	939	959	939	951	5,100	951
2014-10-07	951	974	951	962	4,500	962
2014-10-06	938	948	938	948	9,700	948
2014-10-03	930	960	928	937	8,500	937
2014-10-02	940	958	930	930	10,000	930
2014-10-01	951	954	941	941	6,200	941
2014-09-30	964	969	941	956	8,400	956
2014-09-29	953	970	938	950	12,200	950
2014-09-26	931	965	931	962	16,900	962
2014-09-25	950	958	941	941	20,100	941
2014-09-24	940	955	940	945	11,600	945
2014-09-22	928	950	928	936	7,200	936
2014-09-19	956	956	936	938	12,400	938
2014-09-18	975	975	936	941	31,500	941
2014-09-17	970	984	969	972	15,100	972
2014-09-16	1,001	1,009	961	965	43,700	965
2014-09-12	1,000	1,014	983	998	34,400	998
2014-09-11	1,007	1,007	982	992	17,400	992
2014-09-10	1,000	1,008	989	996	24,200	996
2014-09-09	994	1,019	989	1,007	16,500	1,007
2014-09-08	974	994	974	994	4,700	994
2014-09-05	966	985	966	974	2,200	974
2014-09-04	990	1,006	963	966	17,700	966
2014-09-03	984	1,006	980	1,000	25,600	1,000
2014-09-02	978	989	977	989	4,700	989
2014-09-01	978	1,007	967	982	17,100	982
2014-08-29	971	979	960	979	3,200	979
2014-08-28	975	994	950	971	22,800	971
2014-08-27	966	967	952	952	9,500	952
2014-08-26	962	973	943	966	6,900	966
2014-08-25	977	989	955	962	12,700	962
2014-08-22	970	979	963	977	17,700	977
2014-08-21	934	965	934	960	25,000	960
2014-08-20	919	933	908	933	18,700	933
2014-08-19	920	923	908	908	10,100	908
2014-08-18	871	907	871	904	11,900	904
2014-08-15	866	883	866	871	9,500	871
2014-08-14	857	869	857	865	7,600	865
2014-08-13	856	860	852	857	10,400	857
2014-08-12	856	868	856	864	11,200	864
2014-08-11	883	895	856	856	42,800	856
2014-08-08	892	935	890	898	51,500	898
2014-08-07	919	935	911	921	39,800	921
2014-08-06	922	935	922	923	13,200	923
2014-08-05	922	935	920	931	22,300	931
2014-08-04	940	940	925	933	11,200	933
2014-08-01	950	950	929	940	31,700	940
2014-07-31	954	963	950	950	13,800	950
2014-07-30	970	970	951	963	17,900	963
2014-07-29	945	970	943	970	12,600	970
2014-07-28	949	967	940	952	12,100	952
2014-07-25	955	957	940	949	22,800	949
2014-07-24	960	974	953	957	14,600	957
2014-07-23	968	974	965	968	14,900	968
2014-07-22	981	981	964	968	7,500	968
2014-07-18	968	982	961	981	12,300	981
2014-07-17	974	997	970	977	20,500	977
2014-07-16	1,000	1,007	966	973	71,000	973
2014-07-15	1,045	1,056	1,013	1,015	56,200	1,015
2014-07-14	1,036	1,054	1,032	1,034	22,700	1,034
2014-07-11	1,070	1,072	1,055	1,066	32,700	1,066
2014-07-10	1,075	1,084	1,073	1,073	7,600	1,073
2014-07-09	1,094	1,096	1,077	1,078	22,000	1,078
2014-07-08	1,075	1,101	1,067	1,094	67,800	1,094
2014-07-07	1,085	1,085	1,070	1,071	35,500	1,071
2014-07-04	1,080	1,095	1,049	1,085	74,600	1,085
2014-07-03	1,048	1,079	1,048	1,072	30,800	1,072
2014-07-02	1,045	1,070	1,038	1,067	34,800	1,067
2014-07-01	1,010	1,045	1,010	1,044	43,400	1,044
2014-06-30	1,013	1,027	988	1,007	26,500	1,007
2014-06-27	1,019	1,041	1,006	1,023	18,700	1,023
2014-06-26	1,027	1,029	1,017	1,025	7,400	1,025
2014-06-25	1,040	1,040	1,019	1,029	14,300	1,029
2014-06-24	1,037	1,048	1,037	1,039	26,200	1,039
2014-06-23	1,039	1,048	1,035	1,035	22,100	1,035
2014-06-20	1,036	1,060	1,030	1,039	47,500	1,039
2014-06-19	1,010	1,044	1,010	1,023	26,200	1,023
2014-06-18	1,000	1,018	1,000	1,009	8,700	1,009
2014-06-17	1,011	1,016	1,000	1,015	21,400	1,015
2014-06-16	1,000	1,001	949	986	40,800	986
2014-06-13	1,018	1,050	1,012	1,027	49,500	1,027
2014-06-12	1,010	1,054	1,010	1,048	69,600	1,048
2014-06-11	976	1,000	971	996	24,700	996
2014-06-10	985	985	967	976	16,800	976
2014-06-09	980	986	978	980	11,800	980
2014-06-06	980	984	975	977	3,400	977
2014-06-05	980	991	980	983	9,300	983
2014-06-04	984	991	962	983	25,800	983
2014-06-03	987	999	982	988	37,500	988
2014-06-02	945	967	945	962	21,400	962
2014-05-30	965	972	923	950	38,400	950
2014-05-29	943	975	940	973	40,500	973
2014-05-28	918	953	918	939	63,400	939
2014-05-27	936	953	935	940	61,300	940
2014-05-26	893	935	893	926	84,100	926
2014-05-23	850	880	850	878	32,300	878
2014-05-22	839	853	831	842	22,800	842
2014-05-21	837	850	800	839	82,400	839
2014-05-20	854	877	845	852	48,100	852
2014-05-19	911	914	853	860	137,100	860
2014-05-16	950	957	917	926	82,900	926
2014-05-15	930	967	915	965	210,400	965
2014-05-14	858	922	858	919	174,700	919
2014-05-13	771	894	771	873	328,900	873
2014-05-12	701	800	681	800	604,400	800
2014-05-09	1,062	1,062	761	761	91,300	761
2014-05-08	1,061	1,078	1,058	1,061	42,600	1,061
2014-05-07	1,080	1,084	1,066	1,074	17,500	1,074
2014-05-02	1,126	1,131	1,101	1,105	29,700	1,105
2014-05-01	1,128	1,131	1,123	1,127	20,300	1,127
2014-04-30	1,134	1,134	1,125	1,130	24,000	1,130
2014-04-28	1,130	1,135	1,125	1,135	31,100	1,135
2014-04-25	1,130	1,132	1,122	1,128	31,800	1,128
2014-04-24	1,128	1,137	1,120	1,132	42,800	1,132
2014-04-23	1,123	1,127	1,113	1,119	44,700	1,119
2014-04-22	1,120	1,130	1,111	1,123	39,900	1,123
2014-04-21	1,130	1,132	1,110	1,118	39,300	1,118
2014-04-18	1,125	1,138	1,096	1,133	84,000	1,133
2014-04-17	1,097	1,125	1,081	1,121	89,200	1,121
2014-04-16	1,083	1,088	1,071	1,083	27,700	1,083
2014-04-15	1,063	1,087	1,055	1,083	32,900	1,083
2014-04-14	1,030	1,057	1,030	1,050	21,700	1,050
2014-04-11	1,041	1,049	1,029	1,046	39,400	1,046
2014-04-10	1,081	1,091	1,064	1,071	44,600	1,071
2014-04-09	1,061	1,078	1,058	1,070	62,700	1,070
2014-04-08	1,094	1,099	1,078	1,090	52,800	1,090
2014-04-07	1,115	1,117	1,097	1,100	21,100	1,100
2014-04-04	1,093	1,120	1,086	1,119	80,200	1,119
2014-04-03	1,089	1,094	1,087	1,092	41,900	1,092
2014-04-02	1,080	1,090	1,076	1,082	67,300	1,082
2014-04-01	1,080	1,085	1,075	1,080	51,200	1,080
2014-03-31	1,070	1,080	1,064	1,077	48,600	1,077
2014-03-28	1,057	1,064	1,051	1,062	24,300	1,062
2014-03-27	1,027	1,060	1,026	1,053	13,200	1,053
2014-03-26	1,060	1,070	1,055	1,060	18,200	1,060
2014-03-25	1,069	1,081	1,054	1,066	58,500	1,066
2014-03-24	1,058	1,073	1,053	1,064	34,200	1,064
2014-03-20	1,069	1,079	1,050	1,066	104,500	1,066
2014-03-19	1,061	1,080	1,047	1,059	68,600	1,059
2014-03-18	1,038	1,055	1,037	1,051	43,000	1,051
2014-03-17	1,014	1,021	1,005	1,008	38,600	1,008
2014-03-14	1,026	1,030	1,004	1,014	95,900	1,014
2014-03-13	1,055	1,063	1,045	1,051	35,000	1,051
2014-03-12	1,065	1,067	1,040	1,055	40,300	1,055
2014-03-11	1,064	1,070	1,051	1,062	36,600	1,062
2014-03-10	1,061	1,065	1,040	1,057	29,400	1,057
2014-03-07	1,055	1,064	1,047	1,060	35,900	1,060
2014-03-06	1,022	1,057	1,020	1,055	62,100	1,055
2014-03-05	1,040	1,045	1,020	1,022	64,000	1,022
2014-03-04	1,002	1,025	996	1,025	54,400	1,025
2014-03-03	1,035	1,035	1,006	1,011	98,400	1,011
2014-02-28	1,062	1,076	1,036	1,050	73,300	1,050
2014-02-27	1,059	1,077	1,053	1,053	84,700	1,053
2014-02-26	1,099	1,110	1,073	1,077	132,500	1,077
2014-02-25	1,079	1,132	1,077	1,129	192,200	1,129
2014-02-24	1,020	1,053	1,016	1,048	127,100	1,048
2014-02-21	1,044	1,047	1,015	1,030	136,700	1,030
2014-02-20	1,040	1,049	1,015	1,024	180,200	1,024
2014-02-19	1,088	1,088	1,058	1,060	112,400	1,060
2014-02-18	1,135	1,135	1,075	1,096	149,300	1,096
2014-02-17	1,065	1,127	1,041	1,113	169,300	1,113
2014-02-14	1,102	1,103	1,058	1,064	127,300	1,064
2014-02-13	1,120	1,125	1,088	1,101	112,600	1,101
2014-02-12	1,138	1,153	1,111	1,118	192,900	1,118
2014-02-10	1,110	1,150	1,101	1,124	530,800	1,124
2014-02-07	1,205	1,234	1,178	1,216	233,400	1,216
2014-02-06	1,089	1,199	1,089	1,169	154,800	1,169
2014-02-05	1,087	1,111	1,056	1,077	92,600	1,077
2014-02-04	1,050	1,089	1,033	1,057	162,200	1,057
2014-02-03	1,170	1,188	1,151	1,151	91,700	1,151
2014-01-31	1,216	1,216	1,178	1,193	100,100	1,193
2014-01-30	1,207	1,214	1,191	1,201	89,700	1,201
2014-01-29	1,225	1,243	1,216	1,229	73,500	1,229
2014-01-28	1,181	1,257	1,165	1,195	132,200	1,195
2014-01-27	1,160	1,173	1,154	1,159	149,900	1,159
2014-01-24	1,187	1,213	1,185	1,204	107,400	1,204
2014-01-23	1,284	1,284	1,226	1,228	91,400	1,228
2014-01-22	1,260	1,278	1,260	1,278	42,400	1,278
2014-01-21	1,295	1,295	1,257	1,262	97,700	1,262
2014-01-20	1,252	1,294	1,252	1,293	110,900	1,293
2014-01-17	1,210	1,258	1,202	1,248	96,900	1,248
2014-01-16	1,270	1,285	1,225	1,238	199,400	1,238
2014-01-15	1,351	1,364	1,245	1,258	305,100	1,258
2014-01-14	1,265	1,344	1,221	1,310	533,700	1,310
2014-01-10	1,163	1,323	1,162	1,275	547,300	1,275
2014-01-09	1,120	1,140	1,118	1,140	72,700	1,140
2014-01-08	1,102	1,119	1,099	1,119	55,100	1,119
2014-01-07	1,120	1,133	1,097	1,101	88,500	1,101
2014-01-06	1,081	1,118	1,081	1,112	120,100	1,112

分割・併合履歴： [1988-01-27]1株→1.107株

6245 (株)ヒラノテクシード の時系列データ [2014年度]

6245 (株)ヒラノテクシードの時系列データ [2014年度]