6245 (株)ヒラノテクシードの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,312	1,354	1,300	1,335	45,800	1,335
2018-12-27	1,334	1,355	1,313	1,342	50,300	1,342
2018-12-26	1,240	1,300	1,228	1,274	76,900	1,274
2018-12-25	1,228	1,264	1,207	1,210	109,100	1,210
2018-12-21	1,373	1,385	1,299	1,345	114,700	1,345
2018-12-20	1,444	1,464	1,366	1,376	75,600	1,376
2018-12-19	1,450	1,498	1,429	1,474	46,700	1,474
2018-12-18	1,504	1,513	1,442	1,442	67,700	1,442
2018-12-17	1,488	1,541	1,488	1,504	41,500	1,504
2018-12-14	1,546	1,547	1,481	1,487	42,200	1,487
2018-12-13	1,489	1,580	1,487	1,556	67,500	1,556
2018-12-12	1,470	1,486	1,425	1,465	107,400	1,465
2018-12-11	1,495	1,520	1,468	1,476	106,900	1,476
2018-12-10	1,583	1,584	1,466	1,484	101,900	1,484
2018-12-07	1,626	1,630	1,537	1,602	106,600	1,602
2018-12-06	1,620	1,635	1,585	1,629	88,300	1,629
2018-12-05	1,682	1,692	1,612	1,616	148,800	1,616
2018-12-04	1,739	1,793	1,707	1,716	43,200	1,716
2018-12-03	1,723	1,759	1,685	1,739	109,200	1,739
2018-11-30	1,754	1,764	1,689	1,702	100,100	1,702
2018-11-29	1,784	1,794	1,750	1,757	27,800	1,757
2018-11-28	1,750	1,795	1,750	1,774	17,300	1,774
2018-11-27	1,726	1,762	1,711	1,752	31,700	1,752
2018-11-26	1,758	1,758	1,693	1,716	25,600	1,716
2018-11-22	1,725	1,764	1,696	1,725	21,100	1,725
2018-11-21	1,669	1,730	1,660	1,725	22,900	1,725
2018-11-20	1,719	1,733	1,691	1,696	27,000	1,696
2018-11-19	1,657	1,769	1,657	1,755	64,900	1,755
2018-11-16	1,724	1,762	1,661	1,666	66,400	1,666
2018-11-15	1,744	1,774	1,707	1,720	71,900	1,720
2018-11-14	1,780	1,804	1,742	1,744	27,900	1,744
2018-11-13	1,775	1,802	1,727	1,757	148,700	1,757
2018-11-12	1,775	1,911	1,772	1,813	170,400	1,813
2018-11-09	1,880	1,883	1,805	1,830	136,100	1,830
2018-11-08	1,817	1,877	1,815	1,840	81,300	1,840
2018-11-07	1,832	1,857	1,785	1,797	114,300	1,797
2018-11-06	1,850	1,885	1,811	1,840	81,700	1,840
2018-11-05	1,785	1,812	1,742	1,782	68,200	1,782
2018-11-02	1,796	1,830	1,736	1,810	151,300	1,810
2018-11-01	1,821	1,838	1,767	1,787	74,800	1,787
2018-10-31	1,770	1,829	1,765	1,821	74,600	1,821
2018-10-30	1,648	1,734	1,648	1,715	55,600	1,715
2018-10-29	1,676	1,712	1,647	1,663	41,800	1,663
2018-10-26	1,740	1,749	1,642	1,685	87,800	1,685
2018-10-25	1,800	1,848	1,700	1,700	102,700	1,700
2018-10-24	1,927	1,927	1,862	1,864	39,400	1,864
2018-10-23	1,971	1,971	1,898	1,900	28,100	1,900
2018-10-22	1,932	1,981	1,919	1,971	20,000	1,971
2018-10-19	1,915	1,970	1,906	1,950	20,600	1,950
2018-10-18	2,000	2,017	1,956	1,969	25,700	1,969
2018-10-17	1,968	2,029	1,962	2,005	41,800	2,005
2018-10-16	1,922	1,930	1,877	1,917	27,300	1,917
2018-10-15	1,919	1,977	1,917	1,917	41,500	1,917
2018-10-12	1,813	1,934	1,800	1,917	56,400	1,917
2018-10-11	1,800	1,834	1,775	1,814	99,900	1,814
2018-10-10	1,930	1,938	1,865	1,904	107,200	1,904
2018-10-09	2,041	2,045	1,899	1,902	166,300	1,902
2018-10-05	2,069	2,092	2,042	2,073	41,000	2,073
2018-10-04	2,091	2,116	2,055	2,084	27,800	2,084
2018-10-03	2,109	2,111	2,075	2,091	51,900	2,091
2018-10-02	2,142	2,165	2,113	2,121	69,300	2,121
2018-10-01	2,080	2,127	2,052	2,118	97,900	2,118
2018-09-28	2,065	2,097	2,046	2,060	82,600	2,060
2018-09-27	2,089	2,123	2,048	2,065	79,600	2,065
2018-09-26	2,125	2,127	2,072	2,089	146,500	2,089
2018-09-25	2,123	2,139	2,077	2,113	75,100	2,113
2018-09-21	2,113	2,124	2,045	2,124	138,300	2,124
2018-09-20	2,100	2,135	2,042	2,090	91,600	2,090
2018-09-19	2,085	2,200	2,061	2,122	96,200	2,122
2018-09-18	2,079	2,084	2,007	2,035	95,800	2,035
2018-09-14	2,030	2,090	1,992	2,078	140,900	2,078
2018-09-13	2,005	2,063	2,005	2,024	41,800	2,024
2018-09-12	2,106	2,110	2,010	2,041	53,700	2,041
2018-09-11	2,095	2,113	2,068	2,106	55,300	2,106
2018-09-10	2,107	2,162	2,084	2,095	41,700	2,095
2018-09-07	2,101	2,103	2,037	2,078	62,700	2,078
2018-09-06	2,200	2,200	2,115	2,127	94,700	2,127
2018-09-05	2,282	2,290	2,203	2,209	65,300	2,209
2018-09-04	2,222	2,300	2,202	2,282	60,100	2,282
2018-09-03	2,295	2,295	2,200	2,244	104,600	2,244
2018-08-31	2,310	2,310	2,238	2,280	131,100	2,280
2018-08-30	2,431	2,431	2,306	2,342	90,000	2,342
2018-08-29	2,320	2,389	2,228	2,381	180,800	2,381
2018-08-28	2,339	2,423	2,306	2,340	118,700	2,340
2018-08-27	2,325	2,348	2,280	2,296	77,500	2,296
2018-08-24	2,280	2,297	2,227	2,294	73,500	2,294
2018-08-23	2,264	2,325	2,250	2,280	52,600	2,280
2018-08-22	2,221	2,289	2,207	2,283	46,300	2,283
2018-08-21	2,219	2,274	2,210	2,237	26,600	2,237
2018-08-20	2,265	2,276	2,221	2,225	19,900	2,225
2018-08-17	2,288	2,308	2,239	2,252	52,000	2,252
2018-08-16	2,334	2,334	2,226	2,243	100,900	2,243
2018-08-15	2,427	2,427	2,357	2,373	37,300	2,373
2018-08-14	2,344	2,474	2,344	2,427	60,000	2,427
2018-08-13	2,460	2,488	2,253	2,333	133,600	2,333
2018-08-10	2,560	2,566	2,483	2,503	40,800	2,503
2018-08-09	2,481	2,591	2,467	2,570	123,800	2,570
2018-08-08	2,531	2,581	2,451	2,490	295,900	2,490
2018-08-07	2,849	2,950	2,805	2,931	221,100	2,931
2018-08-06	2,763	2,845	2,761	2,799	70,200	2,799
2018-08-03	2,759	2,785	2,737	2,747	26,400	2,747
2018-08-02	2,763	2,820	2,749	2,759	26,100	2,759
2018-08-01	2,801	2,817	2,728	2,762	32,100	2,762
2018-07-31	2,837	2,838	2,749	2,795	38,300	2,795
2018-07-30	2,876	2,876	2,805	2,823	37,600	2,823
2018-07-27	2,893	2,894	2,833	2,846	42,000	2,846
2018-07-26	2,932	2,959	2,865	2,893	51,700	2,893
2018-07-25	2,925	2,990	2,893	2,932	104,300	2,932
2018-07-24	2,957	2,976	2,887	2,911	83,200	2,911
2018-07-23	2,852	2,970	2,832	2,907	62,500	2,907
2018-07-20	2,903	2,949	2,816	2,860	94,900	2,860
2018-07-19	2,850	2,980	2,845	2,944	77,600	2,944
2018-07-18	2,850	2,957	2,838	2,862	53,400	2,862
2018-07-17	2,893	2,949	2,736	2,800	116,100	2,800
2018-07-13	2,907	2,980	2,883	2,893	43,600	2,893
2018-07-12	2,881	2,926	2,835	2,891	35,800	2,891
2018-07-11	2,863	2,899	2,789	2,850	44,400	2,850
2018-07-10	2,904	2,967	2,846	2,893	80,300	2,893
2018-07-09	2,752	2,938	2,752	2,904	158,400	2,904
2018-07-06	2,645	2,770	2,641	2,723	60,000	2,723
2018-07-05	2,683	2,768	2,595	2,615	86,200	2,615
2018-07-04	2,728	2,797	2,658	2,706	59,600	2,706
2018-07-03	2,674	2,822	2,657	2,728	77,700	2,728
2018-07-02	2,683	2,731	2,624	2,673	82,000	2,673
2018-06-29	2,660	2,691	2,577	2,656	61,300	2,656
2018-06-28	2,744	2,762	2,630	2,647	77,900	2,647
2018-06-27	2,900	2,900	2,718	2,765	74,200	2,765
2018-06-26	2,942	2,971	2,860	2,880	81,500	2,880
2018-06-25	3,035	3,115	2,969	3,000	115,400	3,000
2018-06-22	3,000	3,270	2,953	3,025	385,300	3,025
2018-06-21	2,629	3,080	2,610	3,030	484,900	3,030
2018-06-20	2,502	2,584	2,470	2,579	80,100	2,579
2018-06-19	2,428	2,528	2,428	2,502	83,700	2,502
2018-06-18	2,536	2,536	2,396	2,431	60,200	2,431
2018-06-15	2,650	2,650	2,540	2,540	51,700	2,540
2018-06-14	2,660	2,717	2,582	2,610	73,100	2,610
2018-06-13	2,651	2,655	2,613	2,621	18,100	2,621
2018-06-12	2,675	2,686	2,621	2,651	31,900	2,651
2018-06-11	2,646	2,664	2,600	2,647	33,900	2,647
2018-06-08	2,663	2,683	2,611	2,633	18,000	2,633
2018-06-07	2,653	2,710	2,631	2,676	32,400	2,676
2018-06-06	2,641	2,669	2,605	2,615	18,700	2,615
2018-06-05	2,773	2,782	2,633	2,658	39,900	2,658
2018-06-04	2,705	2,742	2,695	2,737	18,800	2,737
2018-06-01	2,757	2,783	2,676	2,695	43,700	2,695
2018-05-31	2,767	2,783	2,735	2,758	28,300	2,758
2018-05-30	2,714	2,792	2,650	2,726	64,400	2,726
2018-05-29	2,854	2,861	2,725	2,774	115,900	2,774
2018-05-28	2,891	2,935	2,869	2,896	58,600	2,896
2018-05-25	3,035	3,130	2,878	2,907	133,300	2,907
2018-05-24	3,160	3,240	3,045	3,065	87,000	3,065
2018-05-23	3,070	3,225	3,055	3,135	136,100	3,135
2018-05-22	3,070	3,145	3,015	3,030	39,500	3,030
2018-05-21	3,095	3,170	3,055	3,065	35,500	3,065
2018-05-18	3,135	3,150	3,010	3,100	97,400	3,100
2018-05-17	3,095	3,270	3,025	3,200	175,000	3,200
2018-05-16	2,985	3,030	2,942	2,994	124,300	2,994
2018-05-15	3,045	3,080	2,961	3,055	174,300	3,055
2018-05-14	2,736	3,145	2,710	3,085	643,800	3,085
2018-05-11	2,241	2,737	2,234	2,737	421,600	2,737
2018-05-10	2,352	2,353	2,191	2,237	97,800	2,237
2018-05-09	2,404	2,450	2,328	2,352	49,900	2,352
2018-05-08	2,352	2,404	2,340	2,400	33,900	2,400
2018-05-07	2,335	2,374	2,317	2,353	30,000	2,353
2018-05-02	2,326	2,342	2,306	2,329	37,200	2,329
2018-05-01	2,318	2,375	2,306	2,338	66,100	2,338
2018-04-27	2,369	2,387	2,291	2,326	34,300	2,326
2018-04-26	2,398	2,422	2,342	2,358	63,500	2,358
2018-04-25	2,382	2,391	2,350	2,386	22,700	2,386
2018-04-24	2,374	2,436	2,354	2,397	35,600	2,397
2018-04-23	2,390	2,405	2,344	2,374	37,000	2,374
2018-04-20	2,327	2,419	2,302	2,386	56,200	2,386
2018-04-19	2,304	2,385	2,280	2,352	92,400	2,352
2018-04-18	2,194	2,329	2,184	2,300	81,000	2,300
2018-04-17	2,180	2,239	2,170	2,197	36,100	2,197
2018-04-16	2,240	2,253	2,191	2,200	25,500	2,200
2018-04-13	2,300	2,317	2,208	2,240	53,500	2,240
2018-04-12	2,252	2,271	2,166	2,200	31,500	2,200
2018-04-11	2,244	2,284	2,221	2,271	56,700	2,271
2018-04-10	2,180	2,254	2,109	2,244	100,300	2,244
2018-04-09	2,220	2,220	2,138	2,190	130,700	2,190
2018-04-06	2,395	2,400	2,240	2,246	101,100	2,246
2018-04-05	2,460	2,464	2,366	2,388	95,100	2,388
2018-04-04	2,550	2,567	2,391	2,410	129,000	2,410
2018-04-03	2,660	2,675	2,531	2,575	89,000	2,575
2018-03-30	2,667	2,724	2,666	2,703	17,100	2,703
2018-03-29	2,734	2,759	2,634	2,673	43,600	2,673
2018-03-28	2,711	2,752	2,700	2,733	25,400	2,733
2018-03-27	2,770	2,829	2,735	2,766	56,500	2,766
2018-03-26	2,693	2,722	2,639	2,704	36,200	2,704
2018-03-23	2,805	2,807	2,694	2,717	70,600	2,717
2018-03-22	2,809	2,966	2,809	2,943	53,000	2,943
2018-03-20	2,756	2,861	2,722	2,825	28,900	2,825
2018-03-19	2,880	2,887	2,770	2,801	30,500	2,801
2018-03-16	2,980	2,980	2,910	2,910	28,700	2,910
2018-03-15	2,998	3,015	2,940	2,990	23,300	2,990
2018-03-14	2,950	3,025	2,950	2,998	39,800	2,998
2018-03-13	2,950	3,060	2,880	3,015	67,200	3,015
2018-03-12	2,940	2,990	2,908	2,951	31,500	2,951
2018-03-09	2,986	2,986	2,857	2,874	37,800	2,874
2018-03-08	2,873	2,990	2,873	2,951	76,500	2,951
2018-03-07	2,923	2,976	2,830	2,870	74,800	2,870
2018-03-06	2,866	3,030	2,842	2,966	134,700	2,966
2018-03-05	2,838	2,838	2,645	2,725	86,200	2,725
2018-03-02	2,805	2,872	2,778	2,849	40,600	2,849
2018-03-01	2,916	2,916	2,828	2,850	55,900	2,850
2018-02-28	2,920	2,983	2,909	2,916	60,400	2,916
2018-02-27	3,000	3,010	2,911	2,925	67,600	2,925
2018-02-26	3,030	3,060	2,960	2,989	71,100	2,989
2018-02-23	3,060	3,100	3,000	3,020	78,700	3,020
2018-02-22	3,100	3,230	3,030	3,085	111,100	3,085
2018-02-21	3,090	3,150	3,025	3,125	60,500	3,125
2018-02-20	3,120	3,150	3,030	3,085	83,300	3,085
2018-02-19	3,035	3,165	3,035	3,105	88,500	3,105
2018-02-16	3,060	3,125	2,981	3,020	218,600	3,020
2018-02-15	3,195	3,240	3,060	3,080	151,600	3,080
2018-02-14	3,230	3,365	3,150	3,155	324,400	3,155
2018-02-13	3,200	3,200	3,160	3,200	164,400	3,200
2018-02-09	2,711	2,780	2,680	2,700	156,700	2,700
2018-02-08	2,808	2,913	2,780	2,811	113,700	2,811
2018-02-07	3,015	3,035	2,850	2,850	91,400	2,850
2018-02-06	2,945	2,993	2,738	2,865	236,500	2,865
2018-02-05	3,160	3,195	3,055	3,085	103,400	3,085
2018-02-02	3,080	3,240	3,045	3,230	106,300	3,230
2018-02-01	3,155	3,220	3,080	3,095	96,100	3,095
2018-01-31	3,065	3,190	3,045	3,100	116,300	3,100
2018-01-30	3,240	3,280	3,120	3,130	132,500	3,130
2018-01-29	3,220	3,400	3,220	3,255	111,100	3,255
2018-01-26	3,205	3,250	3,190	3,205	42,500	3,205
2018-01-25	3,200	3,350	3,180	3,215	110,600	3,215
2018-01-24	3,170	3,220	3,125	3,140	86,400	3,140
2018-01-23	3,175	3,240	3,165	3,195	96,200	3,195
2018-01-22	3,065	3,215	3,045	3,170	224,500	3,170
2018-01-19	3,055	3,110	3,005	3,075	109,100	3,075
2018-01-18	2,937	3,130	2,934	3,035	295,500	3,035
2018-01-17	2,840	2,928	2,781	2,908	176,800	2,908
2018-01-16	2,938	2,951	2,866	2,910	120,200	2,910
2018-01-15	2,900	2,970	2,900	2,938	108,100	2,938
2018-01-12	2,930	2,930	2,878	2,898	51,400	2,898
2018-01-11	2,868	2,934	2,854	2,899	136,600	2,899
2018-01-10	2,994	2,994	2,873	2,880	125,100	2,880
2018-01-09	2,759	3,070	2,741	3,040	349,400	3,040
2018-01-05	2,719	2,719	2,688	2,709	39,000	2,709
2018-01-04	2,720	2,727	2,678	2,702	81,700	2,702

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 [2018年度]

6245 (株)ヒラノテクシードの時系列データ [2018年度]