6245 (株)ヒラノテクシードの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,100	3,250	3,085	3,215	112,800	3,215
2021-12-29	3,165	3,260	3,120	3,160	107,600	3,160
2021-12-28	3,225	3,285	3,165	3,235	111,400	3,235
2021-12-27	3,340	3,425	3,230	3,285	104,900	3,285
2021-12-24	3,225	3,365	3,205	3,335	129,000	3,335
2021-12-23	2,955	3,210	2,945	3,185	139,700	3,185
2021-12-22	2,771	2,923	2,771	2,897	74,000	2,897
2021-12-21	2,760	2,773	2,726	2,739	21,100	2,739
2021-12-20	2,849	2,880	2,720	2,760	45,600	2,760
2021-12-17	2,834	2,842	2,782	2,826	31,700	2,826
2021-12-16	2,885	2,885	2,816	2,852	49,600	2,852
2021-12-15	2,697	2,840	2,697	2,839	71,500	2,839
2021-12-14	2,713	2,717	2,642	2,696	50,500	2,696
2021-12-13	2,737	2,737	2,680	2,726	33,900	2,726
2021-12-10	2,755	2,762	2,716	2,737	32,200	2,737
2021-12-09	2,760	2,778	2,731	2,764	22,100	2,764
2021-12-08	2,779	2,795	2,743	2,747	24,600	2,747
2021-12-07	2,730	2,735	2,689	2,735	27,200	2,735
2021-12-06	2,751	2,751	2,690	2,717	35,900	2,717
2021-12-03	2,691	2,742	2,676	2,740	31,500	2,740
2021-12-02	2,675	2,737	2,661	2,681	26,200	2,681
2021-12-01	2,729	2,734	2,653	2,707	44,900	2,707
2021-11-30	2,774	2,798	2,721	2,728	29,400	2,728
2021-11-29	2,735	2,788	2,700	2,726	49,900	2,726
2021-11-26	2,842	2,842	2,734	2,754	38,700	2,754
2021-11-25	2,854	2,892	2,807	2,842	39,500	2,842
2021-11-24	2,950	2,961	2,820	2,869	83,400	2,869
2021-11-22	2,840	2,950	2,832	2,949	70,700	2,949
2021-11-19	2,840	2,852	2,781	2,823	59,200	2,823
2021-11-18	2,774	2,875	2,774	2,869	60,200	2,869
2021-11-17	2,793	2,900	2,764	2,781	104,100	2,781
2021-11-16	2,837	2,850	2,729	2,764	155,900	2,764
2021-11-15	2,990	3,030	2,870	2,881	126,700	2,881
2021-11-12	3,065	3,115	3,015	3,110	53,800	3,110
2021-11-11	2,998	3,085	2,996	3,065	38,200	3,065
2021-11-10	2,897	3,035	2,891	3,025	71,800	3,025
2021-11-09	2,927	2,965	2,856	2,914	48,900	2,914
2021-11-08	2,921	2,950	2,807	2,932	149,400	2,932
2021-11-05	2,840	2,842	2,800	2,821	37,800	2,821
2021-11-04	2,823	2,843	2,720	2,833	62,400	2,833
2021-11-02	2,790	2,828	2,760	2,772	41,800	2,772
2021-11-01	2,710	2,803	2,693	2,800	80,600	2,800
2021-10-29	2,572	2,645	2,569	2,636	42,600	2,636
2021-10-28	2,589	2,594	2,547	2,572	34,000	2,572
2021-10-27	2,610	2,610	2,534	2,564	27,600	2,564
2021-10-26	2,563	2,600	2,548	2,600	23,600	2,600
2021-10-25	2,497	2,547	2,480	2,529	15,700	2,529
2021-10-22	2,497	2,525	2,484	2,498	24,000	2,498
2021-10-21	2,550	2,551	2,500	2,510	38,800	2,510
2021-10-20	2,573	2,687	2,573	2,597	60,200	2,597
2021-10-19	2,558	2,583	2,519	2,572	43,000	2,572
2021-10-18	2,600	2,606	2,517	2,558	51,400	2,558
2021-10-15	2,540	2,613	2,540	2,600	19,700	2,600
2021-10-14	2,482	2,546	2,482	2,536	22,400	2,536
2021-10-13	2,556	2,571	2,482	2,485	43,300	2,485
2021-10-12	2,563	2,672	2,563	2,589	22,600	2,589
2021-10-11	2,561	2,616	2,520	2,575	55,100	2,575
2021-10-08	2,558	2,684	2,555	2,600	54,300	2,600
2021-10-07	2,528	2,616	2,508	2,508	61,200	2,508
2021-10-06	2,499	2,580	2,472	2,482	54,200	2,482
2021-10-05	2,585	2,587	2,461	2,480	83,700	2,480
2021-10-04	2,651	2,684	2,588	2,618	46,700	2,618
2021-10-01	2,610	2,760	2,598	2,650	78,500	2,650
2021-09-30	2,530	2,666	2,513	2,640	93,600	2,640
2021-09-29	2,480	2,533	2,454	2,483	39,400	2,483
2021-09-28	2,479	2,510	2,479	2,495	26,900	2,495
2021-09-27	2,517	2,525	2,477	2,479	29,000	2,479
2021-09-24	2,520	2,547	2,491	2,511	46,400	2,511
2021-09-22	2,476	2,506	2,476	2,480	14,200	2,480
2021-09-21	2,501	2,511	2,466	2,498	36,800	2,498
2021-09-17	2,535	2,585	2,535	2,573	17,300	2,573
2021-09-16	2,610	2,628	2,525	2,554	24,400	2,554
2021-09-15	2,620	2,628	2,587	2,627	23,000	2,627
2021-09-14	2,667	2,667	2,623	2,636	33,300	2,636
2021-09-13	2,607	2,639	2,586	2,639	45,800	2,639
2021-09-10	2,614	2,636	2,597	2,628	26,000	2,628
2021-09-09	2,642	2,642	2,606	2,611	28,700	2,611
2021-09-08	2,660	2,684	2,631	2,660	64,300	2,660
2021-09-07	2,649	2,691	2,633	2,659	77,900	2,659
2021-09-06	2,635	2,671	2,628	2,650	20,300	2,650
2021-09-03	2,640	2,649	2,609	2,638	10,100	2,638
2021-09-02	2,647	2,647	2,587	2,640	22,400	2,640
2021-09-01	2,691	2,699	2,632	2,646	19,000	2,646
2021-08-31	2,689	2,721	2,689	2,691	10,900	2,691
2021-08-30	2,674	2,689	2,650	2,689	5,500	2,689
2021-08-27	2,690	2,705	2,666	2,669	1,800	2,669
2021-08-26	2,678	2,713	2,666	2,690	9,400	2,690
2021-08-25	2,694	2,694	2,632	2,678	13,900	2,678
2021-08-24	2,600	2,729	2,600	2,695	30,100	2,695
2021-08-23	2,616	2,634	2,568	2,587	12,300	2,587
2021-08-20	2,591	2,635	2,568	2,592	32,200	2,592
2021-08-19	2,697	2,697	2,601	2,603	34,100	2,603
2021-08-18	2,725	2,762	2,642	2,716	29,700	2,716
2021-08-17	2,843	2,843	2,670	2,725	90,700	2,725
2021-08-16	2,750	2,937	2,750	2,893	93,500	2,893
2021-08-13	2,837	2,897	2,620	2,748	98,500	2,748
2021-08-12	2,775	2,914	2,769	2,811	77,400	2,811
2021-08-11	2,710	2,745	2,702	2,737	8,000	2,737
2021-08-10	2,710	2,730	2,677	2,710	24,400	2,710
2021-08-06	2,650	2,700	2,648	2,687	11,100	2,687
2021-08-05	2,652	2,675	2,614	2,641	13,600	2,641
2021-08-04	2,711	2,721	2,659	2,679	19,500	2,679
2021-08-03	2,669	2,734	2,669	2,707	10,100	2,707
2021-08-02	2,668	2,677	2,641	2,669	13,800	2,669
2021-07-30	2,687	2,697	2,618	2,618	18,200	2,618
2021-07-29	2,632	2,710	2,632	2,710	11,600	2,710
2021-07-28	2,692	2,702	2,625	2,651	26,400	2,651
2021-07-27	2,782	2,808	2,722	2,740	18,500	2,740
2021-07-26	2,764	2,793	2,714	2,788	29,700	2,788
2021-07-21	2,738	2,770	2,680	2,714	19,600	2,714
2021-07-20	2,728	2,777	2,711	2,728	27,000	2,728
2021-07-19	2,850	2,856	2,715	2,728	45,400	2,728
2021-07-16	2,822	2,900	2,811	2,889	14,700	2,889
2021-07-15	2,878	2,941	2,820	2,833	42,900	2,833
2021-07-14	2,813	2,876	2,801	2,834	48,600	2,834
2021-07-13	2,684	2,875	2,680	2,863	49,000	2,863
2021-07-12	2,700	2,722	2,647	2,661	31,500	2,661
2021-07-09	2,700	2,731	2,626	2,679	43,200	2,679
2021-07-08	2,718	2,739	2,668	2,714	15,200	2,714
2021-07-07	2,716	2,764	2,697	2,709	18,400	2,709
2021-07-06	2,644	2,798	2,641	2,743	39,100	2,743
2021-07-05	2,603	2,626	2,576	2,607	17,100	2,607
2021-07-02	2,625	2,634	2,571	2,590	32,200	2,590
2021-07-01	2,548	2,609	2,539	2,608	24,300	2,608
2021-06-30	2,553	2,575	2,535	2,543	14,400	2,543
2021-06-29	2,582	2,632	2,557	2,562	26,200	2,562
2021-06-28	2,554	2,584	2,547	2,580	28,000	2,580
2021-06-25	2,550	2,558	2,515	2,555	19,900	2,555
2021-06-24	2,565	2,588	2,534	2,562	8,600	2,562
2021-06-23	2,581	2,605	2,539	2,578	11,500	2,578
2021-06-22	2,567	2,600	2,567	2,581	10,100	2,581
2021-06-21	2,600	2,600	2,506	2,511	26,900	2,511
2021-06-18	2,667	2,688	2,625	2,630	9,200	2,630
2021-06-17	2,719	2,719	2,649	2,665	14,900	2,665
2021-06-16	2,659	2,715	2,659	2,706	5,700	2,706
2021-06-15	2,739	2,747	2,686	2,695	11,100	2,695
2021-06-14	2,717	2,734	2,675	2,714	14,800	2,714
2021-06-11	2,694	2,709	2,654	2,679	10,800	2,679
2021-06-10	2,704	2,716	2,656	2,709	19,700	2,709
2021-06-09	2,695	2,710	2,638	2,673	19,900	2,673
2021-06-08	2,754	2,754	2,662	2,669	12,900	2,669
2021-06-07	2,773	2,800	2,723	2,730	23,500	2,730
2021-06-04	2,712	2,758	2,712	2,732	24,300	2,732
2021-06-03	2,700	2,721	2,665	2,712	41,900	2,712
2021-06-02	2,632	2,670	2,613	2,658	23,000	2,658
2021-06-01	2,590	2,617	2,545	2,617	33,100	2,617
2021-05-31	2,568	2,570	2,505	2,540	36,000	2,540
2021-05-28	2,585	2,598	2,520	2,551	26,400	2,551
2021-05-27	2,648	2,665	2,533	2,535	40,000	2,535
2021-05-26	2,608	2,673	2,608	2,612	45,900	2,612
2021-05-25	2,550	2,630	2,548	2,613	55,700	2,613
2021-05-24	2,517	2,545	2,476	2,509	50,100	2,509
2021-05-21	2,493	2,580	2,493	2,544	48,900	2,544
2021-05-20	2,399	2,554	2,350	2,543	65,000	2,543
2021-05-19	2,451	2,526	2,371	2,404	113,500	2,404
2021-05-18	2,557	2,588	2,469	2,477	82,200	2,477
2021-05-17	2,628	2,666	2,542	2,583	102,100	2,583
2021-05-14	2,682	2,731	2,619	2,629	43,400	2,629
2021-05-13	2,573	2,711	2,573	2,646	45,600	2,646
2021-05-12	2,715	2,715	2,587	2,623	72,500	2,623
2021-05-11	2,758	2,789	2,702	2,729	43,800	2,729
2021-05-10	2,795	2,798	2,757	2,766	16,700	2,766
2021-05-07	2,769	2,806	2,764	2,790	35,700	2,790
2021-05-06	2,709	2,762	2,687	2,721	17,900	2,721
2021-04-30	2,673	2,722	2,667	2,686	32,400	2,686
2021-04-28	2,658	2,747	2,650	2,699	29,200	2,699
2021-04-27	2,736	2,736	2,672	2,681	31,400	2,681
2021-04-26	2,709	2,777	2,705	2,713	25,400	2,713
2021-04-23	2,750	2,785	2,709	2,709	27,900	2,709
2021-04-22	2,729	2,844	2,729	2,774	31,000	2,774
2021-04-21	2,760	2,760	2,661	2,712	75,200	2,712
2021-04-20	2,753	2,799	2,728	2,783	34,100	2,783
2021-04-19	2,797	2,821	2,740	2,781	27,600	2,781
2021-04-16	2,799	2,822	2,764	2,797	22,100	2,797
2021-04-15	2,770	2,834	2,726	2,828	48,700	2,828
2021-04-14	2,801	2,809	2,735	2,786	46,900	2,786
2021-04-13	2,804	2,878	2,779	2,839	22,100	2,839
2021-04-12	2,782	2,807	2,753	2,775	37,300	2,775
2021-04-09	2,821	2,821	2,759	2,782	32,900	2,782
2021-04-08	2,805	2,831	2,725	2,821	41,700	2,821
2021-04-07	2,839	2,839	2,761	2,811	71,600	2,811
2021-04-06	2,906	2,908	2,825	2,828	22,300	2,828
2021-04-05	2,932	2,932	2,829	2,886	54,100	2,886
2021-04-02	2,907	2,924	2,890	2,901	18,600	2,901
2021-04-01	2,912	2,964	2,866	2,907	32,600	2,907
2021-03-31	2,901	2,919	2,860	2,904	13,900	2,904
2021-03-30	2,840	2,929	2,811	2,901	59,000	2,901
2021-03-29	2,884	2,977	2,842	2,849	51,400	2,849
2021-03-26	2,807	2,870	2,795	2,834	28,000	2,834
2021-03-25	2,740	2,840	2,740	2,781	35,400	2,781
2021-03-24	2,735	2,775	2,683	2,733	49,300	2,733
2021-03-23	2,826	2,870	2,761	2,763	23,400	2,763
2021-03-22	2,895	2,895	2,790	2,803	49,500	2,803
2021-03-19	2,910	2,929	2,870	2,913	23,600	2,913
2021-03-18	2,937	2,963	2,868	2,921	73,500	2,921
2021-03-17	2,875	2,985	2,851	2,936	57,300	2,936
2021-03-16	2,760	2,918	2,760	2,884	55,900	2,884
2021-03-15	2,899	2,899	2,726	2,766	67,100	2,766
2021-03-12	2,772	2,933	2,765	2,897	37,800	2,897
2021-03-11	2,697	2,805	2,697	2,765	56,500	2,765
2021-03-10	2,686	2,741	2,627	2,702	62,500	2,702
2021-03-09	2,725	2,741	2,630	2,714	54,900	2,714
2021-03-08	2,785	2,868	2,739	2,775	86,200	2,775
2021-03-05	2,754	2,820	2,700	2,785	43,600	2,785
2021-03-04	2,740	2,773	2,667	2,753	44,200	2,753
2021-03-03	2,756	2,776	2,706	2,751	30,800	2,751
2021-03-02	2,766	2,799	2,701	2,780	51,600	2,780
2021-03-01	2,687	2,715	2,660	2,673	30,900	2,673
2021-02-26	2,650	2,705	2,610	2,647	59,000	2,647
2021-02-25	2,729	2,790	2,670	2,684	59,400	2,684
2021-02-24	2,663	2,735	2,621	2,632	69,300	2,632
2021-02-22	2,654	2,752	2,645	2,676	58,200	2,676
2021-02-19	2,592	2,682	2,578	2,614	82,500	2,614
2021-02-18	2,696	2,732	2,642	2,642	40,500	2,642
2021-02-17	2,700	2,738	2,675	2,700	63,000	2,700
2021-02-16	2,705	2,807	2,705	2,721	74,500	2,721
2021-02-15	2,846	2,861	2,731	2,747	143,600	2,747
2021-02-12	2,650	2,868	2,649	2,868	368,100	2,868
2021-02-10	2,404	2,409	2,310	2,368	62,000	2,368
2021-02-09	2,441	2,510	2,420	2,430	67,000	2,430
2021-02-08	2,458	2,468	2,429	2,437	35,300	2,437
2021-02-05	2,396	2,478	2,380	2,478	81,800	2,478
2021-02-04	2,400	2,414	2,358	2,380	65,100	2,380
2021-02-03	2,413	2,438	2,350	2,380	61,400	2,380
2021-02-02	2,317	2,406	2,317	2,391	77,300	2,391
2021-02-01	2,162	2,343	2,162	2,317	63,500	2,317
2021-01-29	2,271	2,294	2,175	2,180	84,000	2,180
2021-01-28	2,277	2,327	2,260	2,280	58,500	2,280
2021-01-27	2,340	2,384	2,327	2,345	39,700	2,345
2021-01-26	2,352	2,373	2,320	2,326	25,600	2,326
2021-01-25	2,350	2,402	2,311	2,324	64,200	2,324
2021-01-22	2,441	2,441	2,310	2,337	172,600	2,337
2021-01-21	2,473	2,531	2,430	2,451	62,300	2,451
2021-01-20	2,435	2,476	2,435	2,462	52,000	2,462
2021-01-19	2,480	2,487	2,420	2,435	62,100	2,435
2021-01-18	2,440	2,519	2,405	2,460	53,400	2,460
2021-01-15	2,464	2,540	2,445	2,469	54,600	2,469
2021-01-14	2,469	2,553	2,465	2,474	98,200	2,474
2021-01-13	2,424	2,612	2,423	2,480	107,100	2,480
2021-01-12	2,420	2,476	2,335	2,401	95,500	2,401
2021-01-08	2,368	2,457	2,325	2,426	118,800	2,426
2021-01-07	2,240	2,359	2,240	2,348	115,900	2,348
2021-01-06	2,271	2,287	2,187	2,200	103,100	2,200
2021-01-05	2,248	2,346	2,213	2,281	86,300	2,281
2021-01-04	2,170	2,260	2,170	2,250	65,800	2,250

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 [2021年度]

6245 (株)ヒラノテクシードの時系列データ [2021年度]