6245 (株)ヒラノテクシードの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,214	2,214	2,128	2,167	30,600	2,167
2020-12-29	2,183	2,212	2,149	2,165	29,900	2,165
2020-12-28	2,111	2,219	2,105	2,184	66,600	2,184
2020-12-25	2,075	2,110	2,051	2,062	29,200	2,062
2020-12-24	2,018	2,053	2,001	2,038	22,100	2,038
2020-12-23	2,047	2,060	1,962	2,039	85,300	2,039
2020-12-22	2,193	2,214	2,018	2,021	78,000	2,021
2020-12-21	2,200	2,300	2,146	2,243	75,600	2,243
2020-12-18	2,311	2,316	2,131	2,165	101,700	2,165
2020-12-17	2,280	2,385	2,265	2,360	100,800	2,360
2020-12-16	2,116	2,313	2,116	2,305	154,700	2,305
2020-12-15	2,080	2,132	2,055	2,092	129,500	2,092
2020-12-14	2,059	2,125	2,059	2,080	207,600	2,080
2020-12-11	1,962	2,020	1,958	1,969	47,200	1,969
2020-12-10	1,960	2,000	1,937	1,962	37,800	1,962
2020-12-09	1,975	1,984	1,937	1,960	35,900	1,960
2020-12-08	1,896	1,990	1,865	1,960	60,600	1,960
2020-12-07	1,945	1,950	1,829	1,866	64,800	1,866
2020-12-04	1,834	1,980	1,826	1,980	77,100	1,980
2020-12-03	1,825	1,838	1,772	1,838	23,500	1,838
2020-12-02	1,842	1,853	1,820	1,820	17,300	1,820
2020-12-01	1,847	1,854	1,812	1,836	13,100	1,836
2020-11-30	1,868	1,868	1,825	1,847	24,500	1,847
2020-11-27	1,810	1,860	1,810	1,849	30,400	1,849
2020-11-26	1,787	1,835	1,770	1,819	26,800	1,819
2020-11-25	1,841	1,879	1,775	1,782	64,700	1,782
2020-11-24	1,819	1,834	1,793	1,803	34,600	1,803
2020-11-20	1,843	1,845	1,798	1,816	22,700	1,816
2020-11-19	1,835	1,860	1,820	1,843	24,100	1,843
2020-11-18	1,818	1,850	1,818	1,834	8,800	1,834
2020-11-17	1,867	1,870	1,820	1,858	23,200	1,858
2020-11-16	1,819	1,885	1,803	1,851	41,200	1,851
2020-11-13	1,789	1,900	1,751	1,819	71,700	1,819
2020-11-12	1,795	1,820	1,742	1,749	39,900	1,749
2020-11-11	1,780	1,780	1,718	1,730	32,700	1,730
2020-11-10	1,760	1,804	1,755	1,780	33,600	1,780
2020-11-09	1,723	1,829	1,684	1,800	179,600	1,800
2020-11-06	1,537	1,593	1,526	1,563	21,000	1,563
2020-11-05	1,483	1,518	1,483	1,515	3,400	1,515
2020-11-04	1,491	1,501	1,476	1,476	7,500	1,476
2020-11-02	1,534	1,580	1,491	1,491	20,500	1,491
2020-10-30	1,590	1,590	1,525	1,550	19,700	1,550
2020-10-29	1,520	1,600	1,497	1,600	25,800	1,600
2020-10-28	1,440	1,560	1,440	1,560	45,500	1,560
2020-10-27	1,455	1,455	1,429	1,440	7,100	1,440
2020-10-26	1,445	1,462	1,440	1,460	6,800	1,460
2020-10-23	1,436	1,455	1,432	1,445	4,900	1,445
2020-10-22	1,466	1,475	1,421	1,462	20,900	1,462
2020-10-21	1,423	1,447	1,423	1,445	6,500	1,445
2020-10-20	1,420	1,441	1,420	1,438	6,300	1,438
2020-10-19	1,422	1,443	1,421	1,423	4,600	1,423
2020-10-16	1,432	1,444	1,413	1,422	7,500	1,422
2020-10-15	1,469	1,469	1,432	1,432	10,700	1,432
2020-10-14	1,413	1,470	1,413	1,469	14,600	1,469
2020-10-13	1,419	1,445	1,418	1,442	21,400	1,442
2020-10-12	1,420	1,422	1,403	1,409	4,600	1,409
2020-10-09	1,424	1,428	1,407	1,411	4,500	1,411
2020-10-08	1,420	1,440	1,419	1,433	16,100	1,433
2020-10-07	1,388	1,419	1,388	1,413	8,400	1,413
2020-10-06	1,422	1,422	1,384	1,388	8,000	1,388
2020-10-05	1,377	1,406	1,373	1,394	8,400	1,394
2020-10-02	1,400	1,400	1,345	1,347	14,000	1,347
2020-09-30	1,380	1,380	1,364	1,371	7,100	1,371
2020-09-29	1,390	1,398	1,368	1,386	4,000	1,386
2020-09-28	1,398	1,398	1,379	1,396	10,600	1,396
2020-09-25	1,363	1,389	1,342	1,379	19,400	1,379
2020-09-24	1,391	1,395	1,368	1,376	16,200	1,376
2020-09-23	1,398	1,431	1,394	1,395	13,600	1,395
2020-09-18	1,411	1,433	1,401	1,427	9,000	1,427
2020-09-17	1,413	1,463	1,411	1,411	28,600	1,411
2020-09-16	1,429	1,472	1,428	1,428	8,600	1,428
2020-09-15	1,420	1,460	1,402	1,458	15,400	1,458
2020-09-14	1,402	1,439	1,398	1,420	34,800	1,420
2020-09-11	1,374	1,398	1,374	1,388	2,000	1,388
2020-09-10	1,410	1,410	1,380	1,380	6,100	1,380
2020-09-09	1,372	1,399	1,372	1,390	5,500	1,390
2020-09-08	1,409	1,409	1,389	1,401	9,900	1,401
2020-09-07	1,371	1,410	1,371	1,401	7,900	1,401
2020-09-04	1,372	1,385	1,363	1,381	3,500	1,381
2020-09-03	1,397	1,397	1,379	1,379	2,500	1,379
2020-09-02	1,407	1,407	1,368	1,375	21,300	1,375
2020-09-01	1,393	1,406	1,387	1,390	9,400	1,390
2020-08-31	1,361	1,405	1,361	1,383	9,000	1,383
2020-08-28	1,387	1,404	1,325	1,335	27,700	1,335
2020-08-27	1,398	1,404	1,382	1,392	9,200	1,392
2020-08-26	1,416	1,420	1,401	1,401	4,700	1,401
2020-08-25	1,399	1,417	1,399	1,401	6,800	1,401
2020-08-24	1,411	1,426	1,392	1,396	15,500	1,396
2020-08-21	1,410	1,437	1,410	1,411	5,300	1,411
2020-08-20	1,426	1,469	1,421	1,421	20,100	1,421
2020-08-19	1,465	1,466	1,410	1,448	14,300	1,448
2020-08-18	1,475	1,479	1,450	1,467	11,300	1,467
2020-08-17	1,435	1,467	1,427	1,453	44,100	1,453
2020-08-14	1,427	1,451	1,410	1,435	20,800	1,435
2020-08-13	1,463	1,463	1,421	1,438	23,600	1,438
2020-08-12	1,413	1,447	1,385	1,441	35,700	1,441
2020-08-11	1,400	1,461	1,400	1,447	30,300	1,447
2020-08-07	1,405	1,407	1,375	1,405	24,200	1,405
2020-08-06	1,404	1,414	1,389	1,400	13,400	1,400
2020-08-05	1,390	1,400	1,377	1,397	9,900	1,397
2020-08-04	1,371	1,397	1,371	1,395	14,800	1,395
2020-08-03	1,339	1,368	1,328	1,350	12,300	1,350
2020-07-31	1,358	1,358	1,296	1,308	14,600	1,308
2020-07-30	1,363	1,367	1,344	1,367	5,300	1,367
2020-07-29	1,378	1,394	1,340	1,363	16,700	1,363
2020-07-28	1,376	1,402	1,376	1,392	10,600	1,392
2020-07-27	1,399	1,399	1,371	1,392	7,400	1,392
2020-07-22	1,403	1,405	1,379	1,390	7,900	1,390
2020-07-21	1,406	1,415	1,389	1,415	29,100	1,415
2020-07-20	1,400	1,409	1,395	1,402	28,600	1,402
2020-07-17	1,379	1,395	1,379	1,395	8,700	1,395
2020-07-16	1,391	1,394	1,378	1,378	15,900	1,378
2020-07-15	1,366	1,399	1,366	1,377	28,700	1,377
2020-07-14	1,346	1,378	1,340	1,360	16,800	1,360
2020-07-13	1,340	1,353	1,338	1,346	10,300	1,346
2020-07-10	1,369	1,369	1,321	1,333	14,900	1,333
2020-07-09	1,353	1,374	1,326	1,341	15,300	1,341
2020-07-08	1,332	1,403	1,332	1,351	33,300	1,351
2020-07-07	1,370	1,370	1,311	1,338	11,300	1,338
2020-07-06	1,302	1,350	1,302	1,340	7,500	1,340
2020-07-03	1,311	1,324	1,292	1,297	6,300	1,297
2020-07-02	1,348	1,348	1,295	1,307	21,200	1,307
2020-07-01	1,341	1,342	1,309	1,322	18,100	1,322
2020-06-30	1,327	1,349	1,316	1,320	13,500	1,320
2020-06-29	1,300	1,343	1,293	1,325	15,000	1,325
2020-06-26	1,311	1,329	1,305	1,305	15,100	1,305
2020-06-25	1,331	1,336	1,310	1,320	19,500	1,320
2020-06-24	1,396	1,396	1,339	1,347	35,900	1,347
2020-06-23	1,400	1,400	1,369	1,382	18,400	1,382
2020-06-22	1,365	1,388	1,349	1,369	13,900	1,369
2020-06-19	1,356	1,367	1,326	1,345	23,100	1,345
2020-06-18	1,379	1,379	1,340	1,349	11,500	1,349
2020-06-17	1,374	1,379	1,333	1,373	15,500	1,373
2020-06-16	1,346	1,391	1,346	1,370	27,900	1,370
2020-06-15	1,400	1,400	1,316	1,316	48,800	1,316
2020-06-12	1,351	1,390	1,322	1,384	46,600	1,384
2020-06-11	1,482	1,498	1,397	1,397	45,700	1,397
2020-06-10	1,414	1,510	1,412	1,500	88,400	1,500
2020-06-09	1,417	1,418	1,385	1,400	39,300	1,400
2020-06-08	1,320	1,420	1,319	1,394	70,500	1,394
2020-06-05	1,296	1,325	1,289	1,314	33,700	1,314
2020-06-04	1,304	1,316	1,287	1,305	17,700	1,305
2020-06-03	1,308	1,313	1,265	1,287	55,900	1,287
2020-06-02	1,288	1,298	1,272	1,278	32,700	1,278
2020-06-01	1,263	1,290	1,258	1,288	26,700	1,288
2020-05-29	1,274	1,280	1,251	1,270	25,300	1,270
2020-05-28	1,259	1,286	1,257	1,279	45,500	1,279
2020-05-27	1,260	1,260	1,220	1,246	25,800	1,246
2020-05-26	1,230	1,269	1,230	1,259	34,000	1,259
2020-05-25	1,225	1,237	1,217	1,224	33,300	1,224
2020-05-22	1,240	1,243	1,211	1,215	13,400	1,215
2020-05-21	1,185	1,238	1,181	1,232	51,800	1,232
2020-05-20	1,142	1,182	1,125	1,179	41,500	1,179
2020-05-19	1,158	1,185	1,140	1,158	57,200	1,158
2020-05-18	1,210	1,210	1,130	1,149	64,400	1,149
2020-05-15	1,200	1,242	1,185	1,233	44,300	1,233
2020-05-14	1,188	1,227	1,178	1,178	30,600	1,178
2020-05-13	1,199	1,216	1,172	1,194	23,400	1,194
2020-05-12	1,160	1,250	1,157	1,226	41,900	1,226
2020-05-11	1,118	1,157	1,111	1,145	33,900	1,145
2020-05-08	1,098	1,110	1,085	1,105	31,800	1,105
2020-05-07	1,110	1,111	1,074	1,086	57,800	1,086
2020-05-01	1,134	1,135	1,106	1,116	18,500	1,116
2020-04-30	1,164	1,182	1,126	1,141	60,500	1,141
2020-04-28	1,163	1,170	1,124	1,134	20,400	1,134
2020-04-27	1,131	1,163	1,131	1,140	19,200	1,140
2020-04-24	1,121	1,136	1,110	1,120	12,100	1,120
2020-04-23	1,102	1,141	1,098	1,129	21,700	1,129
2020-04-22	1,101	1,102	1,072	1,101	11,700	1,101
2020-04-21	1,129	1,136	1,104	1,120	21,100	1,120
2020-04-20	1,065	1,101	1,065	1,100	7,700	1,100
2020-04-17	1,079	1,109	1,054	1,066	33,000	1,066
2020-04-16	1,041	1,080	1,039	1,049	12,400	1,049
2020-04-15	1,136	1,136	1,062	1,062	26,600	1,062
2020-04-14	1,110	1,155	1,095	1,136	24,800	1,136
2020-04-13	1,139	1,139	1,107	1,112	14,300	1,112
2020-04-10	1,119	1,144	1,089	1,139	16,300	1,139
2020-04-09	1,117	1,142	1,105	1,133	20,300	1,133
2020-04-08	1,096	1,132	1,068	1,117	23,000	1,117
2020-04-07	1,061	1,096	1,045	1,080	19,300	1,080
2020-04-06	978	1,048	960	1,031	22,400	1,031
2020-04-03	1,016	1,038	962	993	59,200	993
2020-04-02	1,015	1,032	991	1,016	19,900	1,016
2020-04-01	1,081	1,090	1,021	1,024	20,200	1,024
2020-03-31	1,056	1,116	1,056	1,081	18,000	1,081
2020-03-30	1,110	1,115	1,051	1,071	22,000	1,071
2020-03-27	1,180	1,200	1,137	1,148	23,200	1,148
2020-03-26	1,155	1,178	1,112	1,171	41,500	1,171
2020-03-25	1,200	1,208	1,170	1,178	65,200	1,178
2020-03-24	1,086	1,144	1,074	1,122	41,300	1,122
2020-03-23	1,054	1,091	1,011	1,091	47,000	1,091
2020-03-19	1,063	1,065	985	1,024	73,200	1,024
2020-03-18	1,119	1,119	1,052	1,063	26,600	1,063
2020-03-17	986	1,095	969	1,089	65,100	1,089
2020-03-16	1,023	1,072	1,008	1,008	84,200	1,008
2020-03-13	1,000	1,054	980	1,023	161,900	1,023
2020-03-12	1,110	1,126	1,069	1,083	76,100	1,083
2020-03-11	1,142	1,170	1,117	1,121	68,600	1,121
2020-03-10	1,117	1,160	1,073	1,150	119,800	1,150
2020-03-09	1,114	1,151	1,100	1,135	93,200	1,135
2020-03-06	1,200	1,220	1,151	1,160	108,600	1,160
2020-03-05	1,238	1,268	1,210	1,219	60,200	1,219
2020-03-04	1,220	1,265	1,213	1,237	44,600	1,237
2020-03-03	1,324	1,349	1,257	1,261	81,200	1,261
2020-03-02	1,229	1,318	1,195	1,269	108,800	1,269
2020-02-28	1,240	1,258	1,192	1,199	124,600	1,199
2020-02-27	1,300	1,305	1,258	1,270	59,300	1,270
2020-02-26	1,337	1,337	1,264	1,300	95,300	1,300
2020-02-25	1,325	1,342	1,310	1,331	55,200	1,331
2020-02-21	1,395	1,404	1,380	1,380	33,400	1,380
2020-02-20	1,415	1,420	1,386	1,394	43,800	1,394
2020-02-19	1,384	1,413	1,375	1,398	36,400	1,398
2020-02-18	1,420	1,423	1,383	1,395	77,400	1,395
2020-02-17	1,507	1,507	1,420	1,435	86,800	1,435
2020-02-14	1,485	1,517	1,462	1,513	58,500	1,513
2020-02-13	1,502	1,516	1,469	1,475	89,100	1,475
2020-02-12	1,518	1,533	1,467	1,483	155,900	1,483
2020-02-10	1,575	1,593	1,514	1,517	111,200	1,517
2020-02-07	1,695	1,740	1,674	1,706	81,600	1,706
2020-02-06	1,673	1,703	1,662	1,696	31,500	1,696
2020-02-05	1,664	1,674	1,641	1,641	13,400	1,641
2020-02-04	1,621	1,637	1,603	1,626	23,100	1,626
2020-02-03	1,611	1,637	1,596	1,620	61,300	1,620
2020-01-31	1,664	1,691	1,648	1,670	25,400	1,670
2020-01-30	1,685	1,709	1,629	1,640	52,800	1,640
2020-01-29	1,734	1,734	1,677	1,687	35,000	1,687
2020-01-28	1,725	1,737	1,708	1,730	37,200	1,730
2020-01-27	1,770	1,783	1,745	1,746	42,500	1,746
2020-01-24	1,826	1,830	1,786	1,816	49,900	1,816
2020-01-23	1,856	1,863	1,825	1,834	42,300	1,834
2020-01-22	1,877	1,900	1,874	1,879	12,500	1,879
2020-01-21	1,881	1,920	1,866	1,880	19,900	1,880
2020-01-20	1,875	1,891	1,856	1,881	32,700	1,881
2020-01-17	1,851	1,890	1,849	1,875	32,900	1,875
2020-01-16	1,873	1,873	1,847	1,860	21,100	1,860
2020-01-15	1,885	1,887	1,833	1,861	65,400	1,861
2020-01-14	1,920	1,923	1,882	1,885	24,900	1,885
2020-01-10	1,941	1,957	1,917	1,918	26,600	1,918
2020-01-09	1,921	1,966	1,921	1,945	35,500	1,945
2020-01-08	1,928	1,933	1,877	1,903	54,100	1,903
2020-01-07	1,970	1,970	1,922	1,943	41,200	1,943
2020-01-06	1,961	1,967	1,926	1,953	59,000	1,953

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 [2020年度]

6245 (株)ヒラノテクシードの時系列データ [2020年度]