6245 (株)ヒラノテクシードの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,159	1,178	1,157	1,161	42,900	1,161
2016-12-29	1,159	1,169	1,148	1,164	27,100	1,164
2016-12-28	1,150	1,170	1,142	1,159	39,900	1,159
2016-12-27	1,136	1,152	1,115	1,141	29,800	1,141
2016-12-26	1,167	1,167	1,144	1,145	19,300	1,145
2016-12-22	1,145	1,160	1,144	1,152	18,400	1,152
2016-12-21	1,160	1,165	1,148	1,150	9,200	1,150
2016-12-20	1,160	1,166	1,155	1,155	25,100	1,155
2016-12-19	1,168	1,170	1,146	1,162	31,700	1,162
2016-12-16	1,181	1,185	1,165	1,181	23,300	1,181
2016-12-15	1,186	1,194	1,162	1,173	34,600	1,173
2016-12-14	1,172	1,195	1,167	1,186	17,400	1,186
2016-12-13	1,157	1,175	1,157	1,163	19,900	1,163
2016-12-12	1,150	1,166	1,143	1,153	24,000	1,153
2016-12-09	1,180	1,180	1,134	1,143	19,600	1,143
2016-12-08	1,180	1,190	1,161	1,182	23,500	1,182
2016-12-07	1,177	1,180	1,150	1,180	12,300	1,180
2016-12-06	1,165	1,182	1,161	1,177	27,500	1,177
2016-12-05	1,199	1,199	1,140	1,161	32,400	1,161
2016-12-02	1,188	1,195	1,178	1,195	15,400	1,195
2016-12-01	1,197	1,203	1,177	1,188	30,700	1,188
2016-11-30	1,178	1,218	1,177	1,205	87,600	1,205
2016-11-29	1,170	1,208	1,149	1,171	66,600	1,171
2016-11-28	1,146	1,170	1,137	1,169	25,600	1,169
2016-11-25	1,150	1,164	1,141	1,146	29,700	1,146
2016-11-24	1,160	1,160	1,111	1,139	36,100	1,139
2016-11-22	1,170	1,170	1,146	1,157	20,300	1,157
2016-11-21	1,155	1,188	1,155	1,168	32,900	1,168
2016-11-18	1,194	1,200	1,151	1,155	76,400	1,155
2016-11-17	1,141	1,219	1,141	1,203	89,400	1,203
2016-11-16	1,110	1,148	1,080	1,140	75,800	1,140
2016-11-15	1,103	1,110	1,060	1,102	55,100	1,102
2016-11-14	1,090	1,115	1,058	1,108	53,800	1,108
2016-11-11	1,070	1,083	1,042	1,072	25,700	1,072
2016-11-10	1,085	1,094	1,055	1,063	30,100	1,063
2016-11-09	1,090	1,093	1,001	1,021	62,200	1,021
2016-11-08	1,073	1,104	1,073	1,087	118,300	1,087
2016-11-07	1,070	1,095	1,043	1,095	221,000	1,095
2016-11-04	934	945	920	945	6,200	945
2016-11-02	954	957	941	949	9,100	949
2016-11-01	962	962	954	957	9,200	957
2016-10-31	965	965	957	964	4,000	964
2016-10-28	970	970	960	961	5,300	961
2016-10-27	966	970	954	960	14,100	960
2016-10-26	963	963	956	960	6,700	960
2016-10-25	965	970	951	969	19,800	969
2016-10-24	930	954	930	949	16,100	949
2016-10-21	918	923	904	923	13,200	923
2016-10-20	896	915	896	906	9,800	906
2016-10-19	900	904	879	901	44,800	901
2016-10-17	919	919	909	909	9,300	909
2016-10-13	923	923	914	917	7,700	917
2016-10-12	928	932	921	923	7,100	923
2016-10-11	939	949	937	938	13,800	938
2016-10-07	948	950	940	950	7,000	950
2016-10-06	933	948	932	946	12,000	946
2016-10-05	914	937	914	930	11,800	930
2016-10-04	926	932	923	924	7,500	924
2016-10-03	939	940	921	934	10,400	934
2016-09-30	938	947	938	940	4,400	940
2016-09-29	934	957	923	949	17,600	949
2016-09-28	936	957	929	933	5,800	933
2016-09-27	919	953	919	944	16,300	944
2016-09-26	924	930	921	929	14,000	929
2016-09-23	929	943	924	929	6,700	929
2016-09-21	939	944	931	939	7,800	939
2016-09-20	945	949	940	949	3,900	949
2016-09-16	957	959	947	950	3,700	950
2016-09-15	963	964	945	957	8,200	957
2016-09-14	960	968	958	963	2,600	963
2016-09-13	970	970	958	968	4,300	968
2016-09-12	967	969	951	951	3,700	951
2016-09-09	950	960	948	958	5,700	958
2016-09-08	965	971	949	951	10,100	951
2016-09-07	951	973	951	971	13,800	971
2016-09-06	964	966	939	950	13,500	950
2016-09-05	960	989	960	965	9,700	965
2016-09-02	990	1,010	951	960	20,500	960
2016-09-01	987	1,005	987	997	6,900	997
2016-08-31	998	1,018	976	1,006	30,900	1,006
2016-08-30	965	992	940	985	13,700	985
2016-08-29	963	977	950	966	20,100	966
2016-08-26	957	973	944	958	7,700	958
2016-08-25	948	962	938	959	12,400	959
2016-08-24	966	966	934	949	15,800	949
2016-08-23	970	972	957	968	17,000	968
2016-08-22	974	974	960	970	13,400	970
2016-08-19	963	1,013	963	983	13,200	983
2016-08-18	971	993	959	970	50,600	970
2016-08-17	996	1,004	976	980	18,900	980
2016-08-16	1,050	1,050	1,001	1,001	12,100	1,001
2016-08-15	1,057	1,057	1,037	1,046	21,600	1,046
2016-08-12	1,051	1,061	1,026	1,057	19,300	1,057
2016-08-10	1,071	1,094	1,041	1,050	25,200	1,050
2016-08-09	1,079	1,117	1,060	1,094	83,600	1,094
2016-08-08	1,010	1,110	943	1,109	150,900	1,109
2016-08-05	1,040	1,100	1,040	1,070	35,500	1,070
2016-08-04	1,070	1,083	1,039	1,070	38,200	1,070
2016-08-03	1,063	1,091	1,050	1,060	32,100	1,060
2016-08-02	1,100	1,100	1,073	1,074	21,500	1,074
2016-08-01	1,049	1,108	1,049	1,105	34,400	1,105
2016-07-29	1,041	1,080	1,026	1,079	48,000	1,079
2016-07-28	1,020	1,039	1,000	1,028	39,700	1,028
2016-07-27	1,024	1,036	990	1,021	45,300	1,021
2016-07-26	1,037	1,057	1,020	1,027	18,000	1,027
2016-07-25	1,081	1,086	1,022	1,037	38,500	1,037
2016-07-22	1,060	1,094	1,042	1,052	51,300	1,052
2016-07-21	1,069	1,070	1,042	1,049	60,400	1,049
2016-07-20	1,013	1,070	1,010	1,068	114,300	1,068
2016-07-19	978	1,002	976	998	25,800	998
2016-07-15	1,010	1,020	966	978	71,300	978
2016-07-14	1,018	1,025	984	1,002	54,400	1,002
2016-07-13	984	1,012	963	1,010	44,500	1,010
2016-07-12	1,000	1,010	968	972	44,300	972
2016-07-11	946	1,041	935	973	87,100	973
2016-07-08	899	938	895	917	42,900	917
2016-07-07	852	957	852	899	77,000	899
2016-07-06	847	860	840	850	12,400	850
2016-07-05	846	853	832	850	16,000	850
2016-07-04	859	878	858	860	20,500	860
2016-07-01	845	859	839	853	5,600	853
2016-06-30	836	844	836	844	8,400	844
2016-06-29	834	850	826	836	28,700	836
2016-06-28	820	835	801	817	13,800	817
2016-06-27	778	825	778	815	21,000	815
2016-06-24	820	824	757	778	40,800	778
2016-06-23	801	811	792	811	18,500	811
2016-06-22	820	825	800	800	43,800	800
2016-06-21	823	839	818	820	52,900	820
2016-06-20	820	835	820	823	18,500	823
2016-06-17	822	842	819	820	49,500	820
2016-06-16	842	857	813	813	49,400	813
2016-06-15	810	841	810	841	10,300	841
2016-06-14	790	818	790	810	28,700	810
2016-06-13	841	853	799	804	68,100	804
2016-06-10	855	890	855	873	24,700	873
2016-06-09	869	869	852	860	14,900	860
2016-06-08	853	874	847	864	24,200	864
2016-06-07	857	860	838	846	21,300	846
2016-06-06	835	846	830	842	16,500	842
2016-06-03	850	868	838	838	41,200	838
2016-06-02	843	846	822	845	27,200	845
2016-06-01	822	858	820	836	48,500	836
2016-05-31	821	830	795	821	47,000	821
2016-05-30	789	805	789	791	6,000	791
2016-05-27	798	811	792	794	24,300	794
2016-05-26	802	810	791	793	9,000	793
2016-05-25	800	810	797	804	6,600	804
2016-05-24	821	821	776	815	2,200	815
2016-05-23	827	827	807	821	5,300	821
2016-05-20	820	827	812	825	9,300	825
2016-05-19	787	815	787	815	9,600	815
2016-05-18	804	806	786	789	18,300	789
2016-05-17	801	812	797	800	22,700	800
2016-05-16	830	831	790	806	32,600	806
2016-05-13	781	834	781	830	47,900	830
2016-05-12	788	796	781	783	16,600	783
2016-05-11	801	812	785	802	48,800	802
2016-05-10	801	809	765	771	60,500	771
2016-05-09	794	809	793	800	13,300	800
2016-05-06	798	816	778	793	77,600	793
2016-05-02	779	788	760	785	51,500	785
2016-04-28	751	757	744	750	7,100	750
2016-04-27	746	758	741	758	2,400	758
2016-04-26	762	770	741	748	5,500	748
2016-04-25	764	764	751	754	5,000	754
2016-04-22	754	756	750	753	4,300	753
2016-04-21	756	757	752	754	16,400	754
2016-04-20	764	765	750	756	7,300	756
2016-04-19	758	763	758	763	200	763
2016-04-18	759	759	741	758	8,300	758
2016-04-15	765	767	755	755	6,600	755
2016-04-14	763	765	740	765	6,100	765
2016-04-13	746	746	740	743	5,400	743
2016-04-12	741	749	741	749	4,400	749
2016-04-11	755	756	750	756	6,800	756
2016-04-08	731	749	728	749	1,400	749
2016-04-07	726	736	711	734	2,400	734
2016-04-06	726	726	715	722	5,600	722
2016-04-05	740	740	728	734	5,800	734
2016-04-04	743	743	730	743	5,300	743
2016-04-01	763	763	736	743	14,200	743
2016-03-31	737	760	737	760	13,200	760
2016-03-30	751	755	730	742	7,000	742
2016-03-29	742	753	725	750	7,600	750
2016-03-28	758	764	746	758	15,400	758
2016-03-25	723	747	723	747	19,900	747
2016-03-24	725	729	725	725	11,300	725
2016-03-23	726	726	718	720	23,600	720
2016-03-22	728	728	715	720	20,200	720
2016-03-18	723	723	713	723	7,600	723
2016-03-17	730	735	717	717	27,200	717
2016-03-16	738	740	729	734	14,900	734
2016-03-15	740	748	737	740	15,800	740
2016-03-14	747	747	739	740	13,400	740
2016-03-11	751	754	742	747	8,700	747
2016-03-10	737	757	737	750	14,800	750
2016-03-09	730	744	727	738	7,800	738
2016-03-08	767	767	720	730	50,700	730
2016-03-07	780	780	761	762	25,000	762
2016-03-04	787	787	770	772	15,400	772
2016-03-03	785	785	771	780	15,700	780
2016-03-02	810	810	788	788	6,500	788
2016-03-01	795	795	780	780	2,500	780
2016-02-29	796	810	780	780	3,000	780
2016-02-26	790	809	790	795	4,600	795
2016-02-25	802	807	771	785	7,900	785
2016-02-24	800	818	793	808	5,400	808
2016-02-23	818	820	793	810	20,600	810
2016-02-22	784	784	763	767	2,700	767
2016-02-19	789	799	760	780	4,500	780
2016-02-18	790	800	789	789	1,600	789
2016-02-17	780	794	779	789	4,800	789
2016-02-16	768	779	765	779	1,300	779
2016-02-15	735	769	735	760	4,300	760
2016-02-12	790	790	682	720	26,500	720
2016-02-10	782	811	782	799	8,300	799
2016-02-09	800	805	793	795	15,200	795
2016-02-08	782	815	782	815	8,900	815
2016-02-05	822	822	809	812	6,900	812
2016-02-04	828	832	811	825	2,700	825
2016-02-03	822	822	813	816	4,500	816
2016-02-02	835	835	814	822	4,200	822
2016-02-01	820	824	811	823	4,300	823
2016-01-29	828	828	812	820	1,700	820
2016-01-28	821	828	821	828	300	828
2016-01-27	830	840	819	821	7,400	821
2016-01-26	812	833	812	830	5,500	830
2016-01-25	823	849	809	837	18,000	837
2016-01-22	805	810	797	808	3,900	808
2016-01-21	802	809	801	808	12,000	808
2016-01-20	817	820	803	808	10,200	808
2016-01-19	817	838	812	817	9,700	817
2016-01-18	820	820	802	817	13,800	817
2016-01-15	820	824	817	820	23,400	820
2016-01-14	815	820	804	816	7,900	816
2016-01-13	818	820	813	818	29,700	818
2016-01-12	818	820	808	818	20,400	818
2016-01-08	814	814	802	810	8,400	810
2016-01-07	815	815	793	813	58,000	813
2016-01-06	822	822	812	815	7,000	815
2016-01-05	833	834	814	814	8,600	814
2016-01-04	845	845	817	820	20,200	820

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 [2016年度]

6245 (株)ヒラノテクシードの時系列データ [2016年度]