6245 (株)ヒラノテクシード の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 835 | 839 | 828 | 839 | 12,200 | 839 |
| 2015-12-29 | 844 | 844 | 829 | 835 | 4,400 | 835 |
| 2015-12-28 | 805 | 830 | 805 | 829 | 5,700 | 829 |
| 2015-12-25 | 808 | 823 | 806 | 806 | 18,300 | 806 |
| 2015-12-24 | 830 | 844 | 830 | 838 | 18,500 | 838 |
| 2015-12-22 | 840 | 843 | 830 | 838 | 9,600 | 838 |
| 2015-12-21 | 850 | 854 | 824 | 835 | 17,100 | 835 |
| 2015-12-18 | 859 | 863 | 856 | 856 | 5,600 | 856 |
| 2015-12-17 | 865 | 874 | 842 | 874 | 11,900 | 874 |
| 2015-12-16 | 862 | 876 | 862 | 862 | 3,400 | 862 |
| 2015-12-15 | 879 | 880 | 860 | 860 | 38,700 | 860 |
| 2015-12-14 | 862 | 885 | 855 | 879 | 21,200 | 879 |
| 2015-12-11 | 882 | 882 | 873 | 873 | 4,800 | 873 |
| 2015-12-10 | 885 | 886 | 871 | 877 | 2,900 | 877 |
| 2015-12-09 | 885 | 900 | 879 | 885 | 4,500 | 885 |
| 2015-12-08 | 899 | 899 | 885 | 885 | 5,200 | 885 |
| 2015-12-07 | 903 | 910 | 891 | 906 | 8,700 | 906 |
| 2015-12-04 | 870 | 899 | 870 | 893 | 12,900 | 893 |
| 2015-12-03 | 904 | 904 | 888 | 899 | 14,200 | 899 |
| 2015-12-02 | 909 | 909 | 893 | 904 | 12,700 | 904 |
| 2015-12-01 | 918 | 918 | 900 | 901 | 17,100 | 901 |
| 2015-11-30 | 895 | 919 | 882 | 918 | 63,300 | 918 |
| 2015-11-27 | 890 | 890 | 875 | 880 | 29,500 | 880 |
| 2015-11-26 | 876 | 898 | 875 | 894 | 55,100 | 894 |
| 2015-11-25 | 895 | 899 | 875 | 875 | 19,900 | 875 |
| 2015-11-24 | 879 | 889 | 870 | 885 | 20,500 | 885 |
| 2015-11-20 | 850 | 889 | 850 | 889 | 63,500 | 889 |
| 2015-11-19 | 845 | 850 | 843 | 849 | 3,800 | 849 |
| 2015-11-18 | 850 | 851 | 835 | 840 | 13,100 | 840 |
| 2015-11-17 | 830 | 852 | 830 | 850 | 10,100 | 850 |
| 2015-11-16 | 839 | 854 | 837 | 853 | 19,500 | 853 |
| 2015-11-13 | 840 | 840 | 826 | 839 | 7,500 | 839 |
| 2015-11-12 | 833 | 845 | 833 | 845 | 5,200 | 845 |
| 2015-11-11 | 827 | 845 | 825 | 839 | 8,600 | 839 |
| 2015-11-10 | 831 | 837 | 826 | 835 | 17,300 | 835 |
| 2015-11-09 | 831 | 844 | 831 | 831 | 8,600 | 831 |
| 2015-11-06 | 826 | 832 | 825 | 828 | 25,100 | 828 |
| 2015-11-05 | 835 | 845 | 828 | 836 | 7,600 | 836 |
| 2015-11-04 | 860 | 860 | 825 | 835 | 25,100 | 835 |
| 2015-11-02 | 850 | 874 | 835 | 852 | 95,400 | 852 |
| 2015-10-30 | 785 | 790 | 782 | 790 | 4,900 | 790 |
| 2015-10-29 | 791 | 791 | 783 | 785 | 7,300 | 785 |
| 2015-10-28 | 791 | 794 | 781 | 791 | 2,700 | 791 |
| 2015-10-27 | 794 | 798 | 786 | 791 | 5,800 | 791 |
| 2015-10-26 | 795 | 795 | 782 | 787 | 15,800 | 787 |
| 2015-10-23 | 800 | 800 | 787 | 787 | 40,300 | 787 |
| 2015-10-22 | 786 | 800 | 785 | 796 | 26,400 | 796 |
| 2015-10-21 | 800 | 840 | 790 | 801 | 211,000 | 801 |
| 2015-10-20 | 800 | 802 | 785 | 800 | 11,900 | 800 |
| 2015-10-19 | 792 | 812 | 792 | 800 | 14,100 | 800 |
| 2015-10-16 | 795 | 810 | 795 | 807 | 2,000 | 807 |
| 2015-10-15 | 800 | 805 | 800 | 802 | 11,700 | 802 |
| 2015-10-14 | 803 | 804 | 774 | 800 | 15,900 | 800 |
| 2015-10-13 | 810 | 810 | 795 | 795 | 14,200 | 795 |
| 2015-10-09 | 805 | 806 | 791 | 797 | 4,800 | 797 |
| 2015-10-08 | 802 | 808 | 802 | 805 | 8,800 | 805 |
| 2015-10-07 | 791 | 806 | 791 | 804 | 6,100 | 804 |
| 2015-10-06 | 790 | 794 | 790 | 791 | 1,700 | 791 |
| 2015-10-05 | 787 | 787 | 783 | 787 | 3,500 | 787 |
| 2015-10-02 | 797 | 797 | 787 | 787 | 2,700 | 787 |
| 2015-10-01 | 792 | 799 | 781 | 795 | 7,200 | 795 |
| 2015-09-30 | 785 | 795 | 766 | 795 | 15,200 | 795 |
| 2015-09-29 | 795 | 795 | 766 | 773 | 10,900 | 773 |
| 2015-09-28 | 800 | 803 | 782 | 800 | 15,500 | 800 |
| 2015-09-25 | 779 | 802 | 779 | 786 | 7,600 | 786 |
| 2015-09-24 | 808 | 808 | 771 | 794 | 11,100 | 794 |
| 2015-09-18 | 833 | 833 | 812 | 817 | 42,200 | 817 |
| 2015-09-17 | 833 | 878 | 823 | 848 | 10,200 | 848 |
| 2015-09-16 | 849 | 849 | 828 | 832 | 5,800 | 832 |
| 2015-09-15 | 847 | 858 | 847 | 847 | 31,600 | 847 |
| 2015-09-14 | 855 | 856 | 845 | 847 | 38,800 | 847 |
| 2015-09-11 | 856 | 875 | 855 | 855 | 7,800 | 855 |
| 2015-09-10 | 850 | 861 | 850 | 856 | 15,000 | 856 |
| 2015-09-09 | 839 | 858 | 839 | 850 | 45,600 | 850 |
| 2015-09-08 | 841 | 859 | 831 | 845 | 6,100 | 845 |
| 2015-09-07 | 859 | 865 | 836 | 841 | 15,400 | 841 |
| 2015-09-04 | 887 | 887 | 850 | 874 | 11,700 | 874 |
| 2015-09-03 | 891 | 905 | 884 | 887 | 12,600 | 887 |
| 2015-09-02 | 895 | 914 | 865 | 914 | 32,000 | 914 |
| 2015-09-01 | 908 | 936 | 900 | 900 | 33,900 | 900 |
| 2015-08-31 | 900 | 919 | 892 | 909 | 41,800 | 909 |
| 2015-08-28 | 840 | 899 | 839 | 899 | 57,600 | 899 |
| 2015-08-27 | 795 | 808 | 789 | 800 | 5,100 | 800 |
| 2015-08-26 | 798 | 798 | 776 | 788 | 9,800 | 788 |
| 2015-08-25 | 762 | 805 | 745 | 763 | 30,100 | 763 |
| 2015-08-24 | 797 | 822 | 785 | 807 | 23,800 | 807 |
| 2015-08-21 | 805 | 820 | 805 | 812 | 8,800 | 812 |
| 2015-08-20 | 837 | 846 | 806 | 820 | 22,500 | 820 |
| 2015-08-19 | 843 | 848 | 840 | 845 | 18,700 | 845 |
| 2015-08-18 | 832 | 845 | 832 | 843 | 18,800 | 843 |
| 2015-08-17 | 815 | 832 | 814 | 832 | 10,400 | 832 |
| 2015-08-14 | 792 | 830 | 792 | 812 | 16,200 | 812 |
| 2015-08-13 | 793 | 805 | 786 | 799 | 35,200 | 799 |
| 2015-08-12 | 792 | 797 | 781 | 786 | 22,500 | 786 |
| 2015-08-11 | 800 | 804 | 790 | 792 | 46,700 | 792 |
| 2015-08-10 | 805 | 829 | 801 | 801 | 28,900 | 801 |
| 2015-08-07 | 842 | 842 | 805 | 808 | 41,300 | 808 |
| 2015-08-06 | 840 | 860 | 840 | 842 | 25,500 | 842 |
| 2015-08-05 | 828 | 865 | 828 | 842 | 60,700 | 842 |
| 2015-08-04 | 858 | 858 | 833 | 843 | 13,600 | 843 |
| 2015-08-03 | 878 | 897 | 854 | 865 | 28,400 | 865 |
| 2015-07-31 | 869 | 881 | 867 | 871 | 25,800 | 871 |
| 2015-07-30 | 866 | 889 | 866 | 866 | 24,000 | 866 |
| 2015-07-29 | 866 | 876 | 864 | 876 | 11,000 | 876 |
| 2015-07-28 | 864 | 893 | 850 | 863 | 41,900 | 863 |
| 2015-07-27 | 889 | 890 | 853 | 860 | 23,700 | 860 |
| 2015-07-24 | 930 | 933 | 884 | 888 | 54,700 | 888 |
| 2015-07-23 | 927 | 934 | 925 | 930 | 10,000 | 930 |
| 2015-07-22 | 933 | 933 | 920 | 928 | 3,700 | 928 |
| 2015-07-21 | 930 | 940 | 924 | 924 | 11,800 | 924 |
| 2015-07-17 | 931 | 932 | 902 | 915 | 15,000 | 915 |
| 2015-07-16 | 926 | 933 | 921 | 931 | 6,300 | 931 |
| 2015-07-15 | 934 | 939 | 920 | 926 | 23,600 | 926 |
| 2015-07-14 | 931 | 934 | 920 | 934 | 24,200 | 934 |
| 2015-07-13 | 930 | 946 | 930 | 946 | 2,300 | 946 |
| 2015-07-10 | 948 | 949 | 929 | 932 | 8,700 | 932 |
| 2015-07-09 | 940 | 947 | 900 | 947 | 15,500 | 947 |
| 2015-07-08 | 960 | 960 | 937 | 950 | 7,000 | 950 |
| 2015-07-07 | 940 | 970 | 927 | 968 | 32,800 | 968 |
| 2015-07-06 | 947 | 947 | 921 | 933 | 4,200 | 933 |
| 2015-07-03 | 914 | 950 | 895 | 950 | 23,100 | 950 |
| 2015-07-02 | 882 | 909 | 881 | 909 | 7,100 | 909 |
| 2015-07-01 | 876 | 895 | 876 | 880 | 11,300 | 880 |
| 2015-06-30 | 883 | 888 | 875 | 875 | 16,500 | 875 |
| 2015-06-29 | 897 | 911 | 867 | 886 | 23,100 | 886 |
| 2015-06-26 | 922 | 922 | 912 | 912 | 6,500 | 912 |
| 2015-06-25 | 918 | 920 | 913 | 915 | 6,900 | 915 |
| 2015-06-24 | 918 | 918 | 913 | 916 | 6,400 | 916 |
| 2015-06-23 | 918 | 918 | 913 | 915 | 7,200 | 915 |
| 2015-06-22 | 909 | 920 | 906 | 920 | 6,500 | 920 |
| 2015-06-19 | 907 | 927 | 907 | 916 | 14,500 | 916 |
| 2015-06-18 | 920 | 922 | 908 | 908 | 16,000 | 908 |
| 2015-06-17 | 921 | 930 | 921 | 925 | 2,400 | 925 |
| 2015-06-16 | 913 | 930 | 913 | 930 | 22,100 | 930 |
| 2015-06-15 | 929 | 929 | 906 | 912 | 21,600 | 912 |
| 2015-06-12 | 922 | 941 | 921 | 930 | 11,900 | 930 |
| 2015-06-11 | 925 | 937 | 925 | 929 | 6,600 | 929 |
| 2015-06-10 | 937 | 946 | 925 | 925 | 23,000 | 925 |
| 2015-06-09 | 945 | 945 | 937 | 940 | 7,700 | 940 |
| 2015-06-08 | 940 | 951 | 933 | 944 | 25,500 | 944 |
| 2015-06-05 | 935 | 937 | 932 | 932 | 8,900 | 932 |
| 2015-06-04 | 936 | 943 | 932 | 933 | 13,400 | 933 |
| 2015-06-03 | 934 | 943 | 933 | 936 | 11,600 | 936 |
| 2015-06-02 | 934 | 935 | 932 | 932 | 5,300 | 932 |
| 2015-06-01 | 937 | 940 | 931 | 931 | 6,900 | 931 |
| 2015-05-29 | 943 | 945 | 914 | 930 | 16,700 | 930 |
| 2015-05-28 | 946 | 948 | 927 | 935 | 16,500 | 935 |
| 2015-05-27 | 916 | 945 | 913 | 944 | 29,700 | 944 |
| 2015-05-26 | 910 | 913 | 907 | 907 | 5,300 | 907 |
| 2015-05-25 | 913 | 916 | 909 | 910 | 3,500 | 910 |
| 2015-05-22 | 915 | 916 | 910 | 912 | 7,900 | 912 |
| 2015-05-21 | 908 | 915 | 903 | 915 | 9,500 | 915 |
| 2015-05-20 | 907 | 915 | 903 | 905 | 12,700 | 905 |
| 2015-05-19 | 896 | 920 | 896 | 900 | 18,400 | 900 |
| 2015-05-18 | 891 | 930 | 891 | 895 | 28,600 | 895 |
| 2015-05-15 | 902 | 902 | 888 | 888 | 8,700 | 888 |
| 2015-05-14 | 900 | 903 | 871 | 901 | 5,700 | 901 |
| 2015-05-13 | 909 | 909 | 894 | 900 | 3,000 | 900 |
| 2015-05-12 | 906 | 906 | 900 | 903 | 4,800 | 903 |
| 2015-05-11 | 903 | 920 | 901 | 907 | 15,400 | 907 |
| 2015-05-08 | 913 | 918 | 905 | 917 | 6,600 | 917 |
| 2015-05-07 | 897 | 910 | 896 | 907 | 13,500 | 907 |
| 2015-05-01 | 897 | 901 | 897 | 900 | 4,700 | 900 |
| 2015-04-30 | 910 | 910 | 900 | 900 | 5,200 | 900 |
| 2015-04-28 | 895 | 895 | 895 | 895 | 200 | 895 |
| 2015-04-27 | 896 | 901 | 894 | 894 | 6,600 | 894 |
| 2015-04-24 | 902 | 905 | 895 | 895 | 3,300 | 895 |
| 2015-04-23 | 891 | 902 | 891 | 900 | 4,900 | 900 |
| 2015-04-22 | 899 | 899 | 890 | 896 | 4,100 | 896 |
| 2015-04-21 | 895 | 896 | 887 | 890 | 4,900 | 890 |
| 2015-04-20 | 890 | 905 | 890 | 895 | 600 | 895 |
| 2015-04-17 | 906 | 909 | 901 | 909 | 13,000 | 909 |
| 2015-04-16 | 919 | 919 | 894 | 905 | 11,500 | 905 |
| 2015-04-15 | 894 | 919 | 889 | 919 | 50,300 | 919 |
| 2015-04-14 | 876 | 887 | 876 | 887 | 6,100 | 887 |
| 2015-04-13 | 880 | 888 | 879 | 886 | 12,100 | 886 |
| 2015-04-10 | 881 | 881 | 875 | 880 | 4,800 | 880 |
| 2015-04-09 | 863 | 880 | 863 | 878 | 11,500 | 878 |
| 2015-04-08 | 866 | 874 | 865 | 872 | 8,500 | 872 |
| 2015-04-07 | 868 | 868 | 859 | 866 | 2,900 | 866 |
| 2015-04-06 | 883 | 883 | 846 | 860 | 9,100 | 860 |
| 2015-04-03 | 884 | 884 | 872 | 879 | 1,800 | 879 |
| 2015-04-02 | 879 | 879 | 875 | 878 | 4,100 | 878 |
| 2015-04-01 | 878 | 878 | 871 | 871 | 2,400 | 871 |
| 2015-03-31 | 879 | 884 | 869 | 878 | 10,200 | 878 |
| 2015-03-30 | 876 | 878 | 861 | 876 | 6,900 | 876 |
| 2015-03-27 | 851 | 875 | 851 | 861 | 9,800 | 861 |
| 2015-03-26 | 870 | 874 | 865 | 874 | 1,300 | 874 |
| 2015-03-25 | 866 | 878 | 861 | 870 | 9,500 | 870 |
| 2015-03-24 | 870 | 873 | 868 | 872 | 10,900 | 872 |
| 2015-03-23 | 878 | 885 | 867 | 874 | 18,400 | 874 |
| 2015-03-20 | 885 | 900 | 868 | 878 | 38,200 | 878 |
| 2015-03-19 | 905 | 905 | 890 | 892 | 2,900 | 892 |
| 2015-03-18 | 876 | 900 | 876 | 899 | 26,100 | 899 |
| 2015-03-17 | 900 | 916 | 900 | 906 | 11,800 | 906 |
| 2015-03-16 | 881 | 900 | 881 | 898 | 14,300 | 898 |
| 2015-03-13 | 887 | 893 | 877 | 880 | 5,700 | 880 |
| 2015-03-12 | 898 | 898 | 885 | 887 | 4,500 | 887 |
| 2015-03-11 | 882 | 902 | 882 | 889 | 5,000 | 889 |
| 2015-03-10 | 902 | 914 | 880 | 895 | 10,900 | 895 |
| 2015-03-09 | 911 | 915 | 888 | 902 | 9,900 | 902 |
| 2015-03-06 | 884 | 920 | 884 | 908 | 17,800 | 908 |
| 2015-03-05 | 885 | 900 | 876 | 876 | 8,400 | 876 |
| 2015-03-04 | 912 | 912 | 894 | 900 | 12,200 | 900 |
| 2015-03-03 | 923 | 924 | 912 | 912 | 15,600 | 912 |
| 2015-03-02 | 904 | 921 | 904 | 921 | 10,000 | 921 |
| 2015-02-27 | 910 | 912 | 885 | 904 | 12,200 | 904 |
| 2015-02-26 | 920 | 920 | 894 | 913 | 10,800 | 913 |
| 2015-02-25 | 886 | 920 | 886 | 919 | 18,500 | 919 |
| 2015-02-24 | 851 | 918 | 850 | 901 | 50,600 | 901 |
| 2015-02-23 | 878 | 920 | 873 | 911 | 66,600 | 911 |
| 2015-02-20 | 843 | 848 | 836 | 844 | 5,500 | 844 |
| 2015-02-19 | 847 | 850 | 831 | 835 | 2,900 | 835 |
| 2015-02-18 | 842 | 850 | 840 | 842 | 12,400 | 842 |
| 2015-02-17 | 833 | 850 | 833 | 840 | 14,500 | 840 |
| 2015-02-16 | 811 | 830 | 811 | 828 | 8,300 | 828 |
| 2015-02-13 | 817 | 817 | 792 | 807 | 12,600 | 807 |
| 2015-02-12 | 820 | 834 | 784 | 808 | 17,600 | 808 |
| 2015-02-10 | 795 | 846 | 794 | 825 | 25,600 | 825 |
| 2015-02-09 | 812 | 817 | 771 | 793 | 12,500 | 793 |
| 2015-02-06 | 840 | 840 | 812 | 814 | 20,600 | 814 |
| 2015-02-05 | 860 | 860 | 832 | 840 | 800 | 840 |
| 2015-02-04 | 848 | 849 | 834 | 845 | 3,300 | 845 |
| 2015-02-03 | 841 | 845 | 831 | 844 | 6,700 | 844 |
| 2015-02-02 | 843 | 847 | 841 | 841 | 1,800 | 841 |
| 2015-01-30 | 848 | 848 | 840 | 841 | 4,000 | 841 |
| 2015-01-29 | 839 | 849 | 839 | 844 | 1,500 | 844 |
| 2015-01-28 | 843 | 849 | 843 | 849 | 1,800 | 849 |
| 2015-01-27 | 841 | 853 | 840 | 848 | 12,500 | 848 |
| 2015-01-26 | 840 | 844 | 836 | 841 | 3,900 | 841 |
| 2015-01-23 | 849 | 849 | 832 | 832 | 7,000 | 832 |
| 2015-01-22 | 868 | 868 | 843 | 843 | 5,200 | 843 |
| 2015-01-21 | 866 | 866 | 851 | 856 | 1,100 | 856 |
| 2015-01-20 | 870 | 870 | 860 | 866 | 4,400 | 866 |
| 2015-01-19 | 877 | 877 | 855 | 868 | 3,600 | 868 |
| 2015-01-16 | 861 | 874 | 855 | 865 | 9,400 | 865 |
| 2015-01-15 | 854 | 869 | 854 | 861 | 15,900 | 861 |
| 2015-01-14 | 866 | 871 | 832 | 854 | 13,000 | 854 |
| 2015-01-13 | 881 | 881 | 866 | 866 | 6,300 | 866 |
| 2015-01-09 | 873 | 884 | 860 | 881 | 20,300 | 881 |
| 2015-01-08 | 870 | 881 | 866 | 873 | 13,900 | 873 |
| 2015-01-07 | 860 | 877 | 860 | 868 | 7,600 | 868 |
| 2015-01-06 | 863 | 872 | 859 | 859 | 8,100 | 859 |
| 2015-01-05 | 879 | 879 | 861 | 863 | 6,300 | 863 |
分割・併合履歴 ： [1988-01-27]1株→1.107株
