6245 (株)ヒラノテクシードの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,719	2,725	2,645	2,680	48,800	2,680
2017-12-28	2,730	2,730	2,680	2,690	58,000	2,690
2017-12-27	2,604	2,744	2,604	2,716	123,700	2,716
2017-12-26	2,698	2,698	2,642	2,654	36,600	2,654
2017-12-25	2,629	2,728	2,610	2,694	78,200	2,694
2017-12-22	2,575	2,643	2,559	2,617	81,400	2,617
2017-12-21	2,489	2,609	2,489	2,609	101,200	2,609
2017-12-20	2,555	2,555	2,492	2,520	39,100	2,520
2017-12-19	2,599	2,599	2,528	2,568	78,700	2,568
2017-12-18	2,498	2,582	2,498	2,572	81,800	2,572
2017-12-15	2,523	2,528	2,472	2,495	69,000	2,495
2017-12-14	2,530	2,568	2,501	2,523	106,800	2,523
2017-12-13	2,454	2,558	2,440	2,511	103,200	2,511
2017-12-12	2,459	2,482	2,402	2,443	57,500	2,443
2017-12-11	2,460	2,470	2,417	2,440	55,000	2,440
2017-12-08	2,470	2,491	2,400	2,460	92,800	2,460
2017-12-07	2,350	2,463	2,330	2,462	79,100	2,462
2017-12-06	2,399	2,435	2,322	2,350	42,700	2,350
2017-12-05	2,415	2,421	2,333	2,399	68,100	2,399
2017-12-04	2,530	2,544	2,434	2,447	67,400	2,447
2017-12-01	2,480	2,538	2,466	2,535	61,500	2,535
2017-11-30	2,504	2,515	2,383	2,445	152,000	2,445
2017-11-29	2,557	2,580	2,519	2,521	69,800	2,521
2017-11-28	2,599	2,607	2,546	2,556	51,800	2,556
2017-11-27	2,655	2,700	2,579	2,603	56,400	2,603
2017-11-24	2,606	2,710	2,575	2,620	98,000	2,620
2017-11-22	2,587	2,639	2,561	2,630	179,900	2,630
2017-11-21	2,406	2,649	2,406	2,637	306,700	2,637
2017-11-20	2,340	2,455	2,307	2,395	228,400	2,395
2017-11-17	2,363	2,380	2,320	2,326	127,100	2,326
2017-11-16	2,296	2,345	2,296	2,335	140,000	2,335
2017-11-15	2,380	2,445	2,268	2,296	191,500	2,296
2017-11-13	2,287	2,460	2,280	2,349	314,200	2,349
2017-11-10	1,890	2,287	1,872	2,237	593,900	2,237
2017-11-09	1,935	1,979	1,892	1,917	78,100	1,917
2017-11-08	1,945	1,945	1,901	1,917	49,000	1,917
2017-11-07	1,975	1,977	1,945	1,945	45,400	1,945
2017-11-06	2,015	2,015	1,950	1,970	92,800	1,970
2017-11-02	2,027	2,033	1,991	2,015	50,700	2,015
2017-11-01	2,047	2,047	2,010	2,013	35,400	2,013
2017-10-31	2,005	2,074	1,999	2,047	99,700	2,047
2017-10-30	2,009	2,038	1,983	1,994	66,800	1,994
2017-10-27	2,001	2,001	1,974	1,987	27,000	1,987
2017-10-26	1,925	2,019	1,925	2,000	70,000	2,000
2017-10-25	1,953	1,966	1,921	1,931	25,900	1,931
2017-10-24	1,940	1,969	1,940	1,952	21,000	1,952
2017-10-23	1,910	1,945	1,899	1,940	41,200	1,940
2017-10-20	1,937	1,946	1,887	1,900	66,400	1,900
2017-10-19	1,930	1,971	1,926	1,948	54,600	1,948
2017-10-18	1,971	1,974	1,905	1,942	110,100	1,942
2017-10-17	1,990	1,998	1,935	1,945	66,500	1,945
2017-10-16	1,990	2,007	1,979	1,989	94,400	1,989
2017-10-13	2,027	2,038	1,992	1,994	64,700	1,994
2017-10-12	2,070	2,072	2,038	2,059	48,600	2,059
2017-10-11	2,081	2,090	2,035	2,047	47,200	2,047
2017-10-10	2,111	2,158	2,085	2,091	48,700	2,091
2017-10-06	2,060	2,116	2,052	2,061	104,400	2,061
2017-10-05	2,088	2,112	2,056	2,082	52,200	2,082
2017-10-04	2,127	2,167	2,096	2,108	105,100	2,108
2017-10-03	2,014	2,114	2,004	2,106	126,900	2,106
2017-10-02	2,000	2,031	1,990	2,006	57,400	2,006
2017-09-29	2,020	2,031	1,966	1,976	64,000	1,976
2017-09-28	2,003	2,050	1,998	2,027	98,500	2,027
2017-09-27	1,894	2,006	1,894	2,002	113,200	2,002
2017-09-26	1,952	1,952	1,915	1,931	34,200	1,931
2017-09-25	1,990	1,990	1,951	1,959	41,500	1,959
2017-09-22	1,956	1,989	1,892	1,972	122,200	1,972
2017-09-21	1,945	2,002	1,936	1,965	119,300	1,965
2017-09-20	1,985	2,007	1,941	1,946	116,800	1,946
2017-09-19	2,010	2,040	1,960	1,984	148,200	1,984
2017-09-15	1,958	2,008	1,955	1,987	173,600	1,987
2017-09-14	1,901	1,983	1,900	1,975	212,600	1,975
2017-09-13	1,890	1,890	1,855	1,877	104,500	1,877
2017-09-12	1,870	1,883	1,812	1,867	193,200	1,867
2017-09-11	1,720	1,814	1,720	1,809	132,200	1,809
2017-09-08	1,677	1,730	1,677	1,702	56,200	1,702
2017-09-07	1,700	1,702	1,663	1,691	29,700	1,691
2017-09-06	1,677	1,700	1,642	1,660	51,900	1,660
2017-09-05	1,712	1,716	1,687	1,699	100,300	1,699
2017-09-04	1,700	1,723	1,696	1,711	53,000	1,711
2017-09-01	1,708	1,718	1,692	1,708	33,300	1,708
2017-08-31	1,715	1,720	1,690	1,710	49,900	1,710
2017-08-30	1,641	1,710	1,640	1,710	92,600	1,710
2017-08-29	1,638	1,648	1,616	1,633	37,500	1,633
2017-08-28	1,658	1,682	1,632	1,646	60,300	1,646
2017-08-25	1,716	1,739	1,670	1,672	46,800	1,672
2017-08-24	1,699	1,715	1,641	1,714	92,200	1,714
2017-08-23	1,730	1,774	1,696	1,696	184,900	1,696
2017-08-22	1,627	1,733	1,625	1,709	230,100	1,709
2017-08-21	1,620	1,654	1,582	1,626	104,900	1,626
2017-08-18	1,561	1,600	1,556	1,600	105,400	1,600
2017-08-17	1,580	1,614	1,565	1,596	58,900	1,596
2017-08-16	1,526	1,587	1,518	1,580	56,600	1,580
2017-08-15	1,498	1,531	1,498	1,516	37,000	1,516
2017-08-14	1,490	1,506	1,456	1,498	46,600	1,498
2017-08-10	1,556	1,563	1,502	1,503	57,200	1,503
2017-08-09	1,576	1,582	1,545	1,556	67,500	1,556
2017-08-08	1,543	1,597	1,543	1,591	112,600	1,591
2017-08-07	1,540	1,589	1,536	1,575	156,400	1,575
2017-08-04	1,612	1,625	1,589	1,620	43,800	1,620
2017-08-03	1,598	1,620	1,580	1,612	40,600	1,612
2017-08-02	1,580	1,610	1,567	1,598	59,200	1,598
2017-08-01	1,631	1,640	1,542	1,582	113,900	1,582
2017-07-31	1,665	1,673	1,620	1,631	52,200	1,631
2017-07-28	1,661	1,671	1,641	1,654	54,900	1,654
2017-07-27	1,687	1,716	1,663	1,663	67,600	1,663
2017-07-26	1,670	1,718	1,670	1,687	112,200	1,687
2017-07-25	1,625	1,683	1,625	1,670	108,600	1,670
2017-07-24	1,600	1,650	1,596	1,626	113,300	1,626
2017-07-21	1,535	1,622	1,535	1,608	127,100	1,608
2017-07-20	1,570	1,573	1,535	1,535	40,000	1,535
2017-07-19	1,575	1,577	1,546	1,562	40,600	1,562
2017-07-18	1,565	1,605	1,565	1,595	132,900	1,595
2017-07-14	1,480	1,581	1,480	1,565	231,000	1,565
2017-07-13	1,476	1,485	1,462	1,477	32,900	1,477
2017-07-12	1,456	1,475	1,448	1,461	40,100	1,461
2017-07-11	1,432	1,485	1,432	1,455	57,700	1,455
2017-07-10	1,398	1,452	1,388	1,452	75,800	1,452
2017-07-07	1,400	1,407	1,375	1,381	68,600	1,381
2017-07-06	1,382	1,411	1,379	1,395	112,900	1,395
2017-07-05	1,360	1,397	1,360	1,385	47,800	1,385
2017-07-04	1,380	1,380	1,352	1,360	59,200	1,360
2017-07-03	1,368	1,384	1,362	1,380	29,100	1,380
2017-06-30	1,362	1,377	1,354	1,377	54,600	1,377
2017-06-29	1,380	1,393	1,360	1,368	61,200	1,368
2017-06-28	1,405	1,418	1,343	1,347	85,600	1,347
2017-06-27	1,399	1,432	1,397	1,419	74,300	1,419
2017-06-26	1,400	1,433	1,389	1,416	37,000	1,416
2017-06-23	1,450	1,457	1,400	1,409	83,100	1,409
2017-06-22	1,450	1,474	1,449	1,450	50,500	1,450
2017-06-21	1,460	1,470	1,445	1,450	65,600	1,450
2017-06-20	1,463	1,479	1,454	1,461	67,900	1,461
2017-06-19	1,451	1,470	1,436	1,460	129,700	1,460
2017-06-16	1,471	1,488	1,442	1,474	122,100	1,474
2017-06-15	1,496	1,505	1,477	1,486	76,100	1,486
2017-06-14	1,536	1,542	1,486	1,486	92,900	1,486
2017-06-13	1,520	1,560	1,509	1,541	149,800	1,541
2017-06-12	1,518	1,526	1,448	1,518	147,500	1,518
2017-06-09	1,497	1,510	1,483	1,496	92,700	1,496
2017-06-08	1,484	1,531	1,481	1,500	248,100	1,500
2017-06-07	1,425	1,471	1,425	1,471	142,900	1,471
2017-06-06	1,430	1,447	1,402	1,425	118,900	1,425
2017-06-05	1,395	1,441	1,385	1,428	82,400	1,428
2017-06-02	1,454	1,454	1,389	1,395	155,500	1,395
2017-06-01	1,480	1,480	1,430	1,433	119,800	1,433
2017-05-31	1,395	1,484	1,382	1,473	253,100	1,473
2017-05-30	1,375	1,394	1,366	1,379	70,900	1,379
2017-05-29	1,397	1,402	1,377	1,386	38,100	1,386
2017-05-26	1,380	1,405	1,368	1,395	83,500	1,395
2017-05-25	1,381	1,398	1,364	1,383	53,500	1,383
2017-05-24	1,367	1,395	1,361	1,379	55,100	1,379
2017-05-23	1,372	1,373	1,351	1,360	63,800	1,360
2017-05-22	1,401	1,407	1,358	1,372	106,500	1,372
2017-05-19	1,402	1,417	1,356	1,399	142,000	1,399
2017-05-18	1,350	1,380	1,309	1,355	174,400	1,355
2017-05-17	1,369	1,417	1,357	1,401	138,500	1,401
2017-05-16	1,353	1,377	1,344	1,344	61,100	1,344
2017-05-15	1,296	1,355	1,296	1,353	137,800	1,353
2017-05-12	1,419	1,420	1,279	1,356	203,300	1,356
2017-05-11	1,400	1,458	1,394	1,417	170,500	1,417
2017-05-10	1,400	1,419	1,393	1,399	75,300	1,399
2017-05-09	1,385	1,393	1,373	1,388	94,100	1,388
2017-05-08	1,415	1,416	1,386	1,388	85,100	1,388
2017-05-02	1,380	1,398	1,360	1,385	94,900	1,385
2017-05-01	1,401	1,404	1,345	1,375	286,300	1,375
2017-04-28	1,330	1,331	1,309	1,324	34,900	1,324
2017-04-27	1,295	1,335	1,279	1,318	40,600	1,318
2017-04-26	1,300	1,306	1,284	1,298	44,000	1,298
2017-04-25	1,240	1,275	1,239	1,270	22,500	1,270
2017-04-24	1,235	1,250	1,228	1,240	25,500	1,240
2017-04-21	1,225	1,234	1,219	1,220	26,800	1,220
2017-04-20	1,215	1,225	1,207	1,218	28,900	1,218
2017-04-19	1,224	1,231	1,211	1,220	47,400	1,220
2017-04-18	1,212	1,247	1,205	1,230	46,000	1,230
2017-04-17	1,192	1,193	1,171	1,182	23,200	1,182
2017-04-14	1,167	1,245	1,167	1,192	49,400	1,192
2017-04-13	1,150	1,197	1,126	1,197	53,400	1,197
2017-04-12	1,182	1,187	1,152	1,158	55,700	1,158
2017-04-11	1,225	1,225	1,205	1,205	56,600	1,205
2017-04-10	1,220	1,233	1,220	1,226	11,400	1,226
2017-04-07	1,212	1,238	1,202	1,235	58,500	1,235
2017-04-06	1,252	1,252	1,192	1,207	84,600	1,207
2017-04-05	1,260	1,273	1,250	1,270	37,100	1,270
2017-04-04	1,312	1,312	1,212	1,249	68,700	1,249
2017-04-03	1,361	1,362	1,311	1,312	55,000	1,312
2017-03-31	1,403	1,410	1,311	1,360	113,000	1,360
2017-03-30	1,370	1,412	1,370	1,403	140,700	1,403
2017-03-29	1,315	1,370	1,315	1,362	103,900	1,362
2017-03-28	1,296	1,315	1,291	1,308	48,800	1,308
2017-03-27	1,300	1,300	1,252	1,290	99,000	1,290
2017-03-24	1,250	1,309	1,247	1,298	85,900	1,298
2017-03-23	1,270	1,270	1,240	1,248	62,500	1,248
2017-03-22	1,251	1,266	1,238	1,264	58,900	1,264
2017-03-21	1,277	1,277	1,254	1,261	41,100	1,261
2017-03-17	1,280	1,285	1,260	1,270	32,200	1,270
2017-03-16	1,257	1,287	1,257	1,282	32,900	1,282
2017-03-15	1,300	1,300	1,260	1,266	60,200	1,266
2017-03-14	1,271	1,307	1,251	1,300	116,100	1,300
2017-03-13	1,340	1,341	1,256	1,271	225,700	1,271
2017-03-10	1,336	1,342	1,330	1,340	75,500	1,340
2017-03-09	1,320	1,335	1,320	1,330	105,500	1,330
2017-03-08	1,320	1,320	1,300	1,310	84,600	1,310
2017-03-07	1,358	1,359	1,315	1,324	76,500	1,324
2017-03-06	1,400	1,400	1,340	1,351	104,100	1,351
2017-03-03	1,386	1,399	1,386	1,397	80,100	1,397
2017-03-02	1,400	1,405	1,385	1,385	82,900	1,385
2017-03-01	1,400	1,409	1,371	1,390	102,300	1,390
2017-02-28	1,375	1,394	1,375	1,387	73,200	1,387
2017-02-27	1,387	1,392	1,367	1,378	64,000	1,378
2017-02-24	1,431	1,438	1,407	1,409	63,200	1,409
2017-02-23	1,450	1,451	1,407	1,427	104,600	1,427
2017-02-22	1,459	1,498	1,450	1,450	58,400	1,450
2017-02-21	1,494	1,494	1,444	1,457	60,900	1,457
2017-02-20	1,500	1,508	1,471	1,498	60,500	1,498
2017-02-17	1,475	1,509	1,436	1,508	70,800	1,508
2017-02-16	1,511	1,536	1,501	1,512	40,700	1,512
2017-02-15	1,560	1,580	1,521	1,521	42,600	1,521
2017-02-14	1,554	1,570	1,536	1,554	85,900	1,554
2017-02-13	1,532	1,570	1,521	1,554	110,000	1,554
2017-02-10	1,568	1,574	1,518	1,532	169,800	1,532
2017-02-09	1,551	1,620	1,541	1,579	250,600	1,579
2017-02-08	1,465	1,510	1,465	1,481	49,600	1,481
2017-02-07	1,493	1,493	1,449	1,463	49,700	1,463
2017-02-06	1,550	1,557	1,490	1,501	63,200	1,501
2017-02-03	1,540	1,578	1,533	1,552	57,400	1,552
2017-02-02	1,602	1,615	1,542	1,556	164,700	1,556
2017-02-01	1,490	1,684	1,490	1,654	302,800	1,654
2017-01-31	1,496	1,512	1,490	1,490	72,700	1,490
2017-01-30	1,526	1,530	1,497	1,504	100,500	1,504
2017-01-27	1,496	1,540	1,474	1,532	221,100	1,532
2017-01-26	1,450	1,511	1,450	1,500	207,900	1,500
2017-01-25	1,380	1,445	1,370	1,432	140,900	1,432
2017-01-24	1,334	1,370	1,330	1,360	123,000	1,360
2017-01-23	1,298	1,354	1,298	1,337	109,400	1,337
2017-01-20	1,298	1,309	1,289	1,299	55,300	1,299
2017-01-19	1,296	1,318	1,283	1,288	87,800	1,288
2017-01-18	1,291	1,307	1,270	1,300	44,400	1,300
2017-01-17	1,290	1,329	1,281	1,315	185,300	1,315
2017-01-16	1,266	1,297	1,255	1,290	184,100	1,290
2017-01-13	1,170	1,256	1,170	1,241	140,000	1,241
2017-01-12	1,160	1,185	1,158	1,170	67,900	1,170
2017-01-11	1,160	1,168	1,159	1,160	47,300	1,160
2017-01-10	1,160	1,168	1,159	1,160	27,100	1,160
2017-01-06	1,155	1,170	1,130	1,169	39,000	1,169
2017-01-05	1,171	1,185	1,145	1,150	50,200	1,150
2017-01-04	1,169	1,185	1,160	1,176	50,300	1,176

分割・併合履歴： [1988-01-27]1株→1.107株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6245 (株)ヒラノテクシード の時系列データ [2017年度]

6245 (株)ヒラノテクシードの時系列データ [2017年度]