ひらまつ(2764)の株価時系列情報
ひらまつ(2764)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 61,902 | 61,902 | 60,798 | 61,200 | 53 |
2007/12/27 | 60,402 | 61,800 | 60,402 | 61,800 | 80 |
2007/12/26 | 60,402 | 60,600 | 60,198 | 60,300 | 38 |
2007/12/25 | 60,198 | 60,498 | 60,198 | 60,198 | 53 |
2007/12/21 | 60,402 | 60,798 | 60,102 | 60,498 | 82 |
2007/12/20 | 60,798 | 60,798 | 60,402 | 60,798 | 33 |
2007/12/19 | 60,198 | 60,600 | 60,198 | 60,498 | 57 |
2007/12/18 | 61,002 | 61,002 | 60,300 | 60,702 | 66 |
2007/12/17 | 61,998 | 61,998 | 60,900 | 61,500 | 90 |
2007/12/14 | 61,998 | 62,298 | 61,098 | 62,100 | 46 |
2007/12/13 | 62,202 | 62,202 | 61,902 | 61,902 | 37 |
2007/12/12 | 61,602 | 62,802 | 61,602 | 62,298 | 41 |
2007/12/11 | 62,502 | 62,502 | 61,998 | 61,998 | 25 |
2007/12/10 | 63,000 | 63,000 | 62,400 | 62,502 | 28 |
2007/12/07 | 62,802 | 62,898 | 61,998 | 62,802 | 84 |
2007/12/06 | 62,502 | 62,502 | 61,998 | 62,502 | 20 |
2007/12/05 | 62,700 | 62,898 | 62,598 | 62,898 | 48 |
2007/12/04 | 61,998 | 62,502 | 61,800 | 61,998 | 31 |
2007/12/03 | 62,502 | 63,198 | 61,998 | 61,998 | 86 |
2007/11/30 | 63,000 | 63,000 | 62,100 | 62,502 | 48 |
2007/11/29 | 61,998 | 62,898 | 61,998 | 62,100 | 22 |
2007/11/28 | 62,298 | 62,898 | 61,998 | 62,400 | 20 |
2007/11/27 | 61,998 | 62,598 | 61,998 | 62,598 | 18 |
2007/11/26 | 63,600 | 64,002 | 62,502 | 62,502 | 101 |
2007/11/22 | 60,198 | 61,902 | 60,102 | 61,098 | 175 |
2007/11/21 | 60,000 | 60,198 | 60,000 | 60,198 | 28 |
2007/11/20 | 60,102 | 60,498 | 59,898 | 60,198 | 106 |
2007/11/19 | 60,102 | 60,900 | 60,000 | 60,000 | 56 |
2007/11/16 | 60,102 | 60,102 | 59,898 | 60,000 | 91 |
2007/11/15 | 60,102 | 60,102 | 60,000 | 60,000 | 47 |
2007/11/14 | 60,000 | 60,198 | 59,898 | 60,198 | 54 |
2007/11/13 | 60,000 | 60,102 | 59,898 | 59,898 | 71 |
2007/11/12 | 60,600 | 60,702 | 59,898 | 60,102 | 118 |
2007/11/09 | 60,600 | 60,702 | 60,402 | 60,402 | 87 |
2007/11/08 | 60,000 | 60,498 | 60,000 | 60,300 | 83 |
2007/11/07 | 60,798 | 60,798 | 60,000 | 60,000 | 19 |
2007/11/06 | 60,000 | 61,098 | 59,898 | 60,300 | 51 |
2007/11/05 | 60,000 | 60,498 | 60,000 | 60,000 | 203 |
2007/11/02 | 61,398 | 61,398 | 61,002 | 61,302 | 103 |
2007/11/01 | 61,002 | 61,398 | 61,002 | 61,398 | 104 |
2007/10/31 | 60,798 | 61,002 | 60,498 | 60,900 | 137 |
2007/10/30 | 61,002 | 61,002 | 60,402 | 60,498 | 117 |
2007/10/29 | 61,002 | 61,002 | 60,498 | 61,002 | 105 |
2007/10/26 | 61,500 | 61,500 | 60,798 | 61,002 | 43 |
2007/10/25 | 61,002 | 63,198 | 60,702 | 61,002 | 71 |
2007/10/24 | 61,902 | 61,902 | 60,900 | 60,900 | 108 |
2007/10/23 | 61,902 | 61,902 | 61,002 | 61,500 | 72 |
2007/10/22 | 61,902 | 61,902 | 60,102 | 61,398 | 136 |
2007/10/19 | 62,202 | 62,400 | 61,998 | 62,100 | 65 |
2007/10/18 | 62,298 | 62,502 | 62,298 | 62,298 | 12 |
2007/10/17 | 62,700 | 62,700 | 62,202 | 62,298 | 51 |
2007/10/16 | 62,400 | 62,700 | 62,298 | 62,298 | 37 |
2007/10/15 | 62,598 | 62,598 | 62,400 | 62,400 | 29 |
2007/10/12 | 62,502 | 62,502 | 62,298 | 62,400 | 12 |
2007/10/11 | 62,400 | 62,502 | 62,202 | 62,502 | 49 |
2007/10/10 | 62,298 | 62,700 | 62,298 | 62,400 | 10 |
2007/10/09 | 62,100 | 62,598 | 62,100 | 62,298 | 35 |
2007/10/05 | 62,100 | 62,502 | 62,100 | 62,502 | 16 |
2007/10/04 | 62,298 | 62,802 | 62,202 | 62,298 | 35 |
2007/10/03 | 62,202 | 62,802 | 61,998 | 62,802 | 41 |
2007/10/02 | 62,202 | 62,898 | 62,202 | 62,298 | 50 |
2007/10/01 | 63,102 | 63,102 | 62,502 | 62,502 | 39 |
2007/09/28 | 62,802 | 63,102 | 62,598 | 63,102 | 27 |
2007/09/27 | 62,898 | 63,000 | 62,502 | 62,502 | 22 |
2007/09/26 | 63,000 | 63,000 | 62,400 | 62,400 | 26 |
2007/09/25 | 62,502 | 63,702 | 62,502 | 63,498 | 90 |
2007/09/21 | 64,998 | 65,803 | 64,998 | 65,701 | 122 |
2007/09/20 | 65,203 | 65,503 | 64,800 | 65,503 | 83 |
2007/09/19 | 64,800 | 65,101 | 64,800 | 64,998 | 45 |
2007/09/18 | 64,902 | 64,998 | 64,002 | 64,998 | 94 |
2007/09/14 | 64,902 | 64,998 | 64,500 | 64,902 | 52 |
2007/09/13 | 64,500 | 64,998 | 64,500 | 64,902 | 55 |
2007/09/12 | 64,998 | 65,101 | 64,500 | 64,500 | 102 |
2007/09/11 | 64,002 | 64,500 | 63,900 | 64,500 | 67 |
2007/09/10 | 62,700 | 64,002 | 62,700 | 63,702 | 177 |
2007/09/07 | 61,998 | 62,100 | 61,698 | 61,698 | 37 |
2007/09/06 | 61,800 | 62,202 | 61,698 | 61,998 | 34 |
2007/09/05 | 62,400 | 62,802 | 61,902 | 61,902 | 70 |
2007/09/04 | 62,202 | 62,400 | 61,998 | 62,202 | 56 |
2007/09/03 | 62,400 | 62,598 | 62,202 | 62,502 | 41 |
2007/08/31 | 62,802 | 62,802 | 61,902 | 62,298 | 111 |
2007/08/30 | 62,700 | 63,000 | 62,598 | 62,802 | 15 |
2007/08/29 | 63,102 | 63,102 | 62,100 | 62,502 | 29 |
2007/08/28 | 63,102 | 63,102 | 62,598 | 62,598 | 12 |
2007/08/27 | 63,900 | 64,002 | 63,102 | 63,102 | 22 |
2007/08/24 | 63,000 | 63,000 | 62,202 | 62,802 | 19 |
2007/08/23 | 61,800 | 63,000 | 61,302 | 63,000 | 57 |
2007/08/22 | 60,600 | 61,902 | 60,600 | 61,902 | 57 |
2007/08/21 | 61,500 | 61,602 | 61,002 | 61,002 | 86 |
2007/08/20 | 61,398 | 61,998 | 61,002 | 61,998 | 101 |
2007/08/17 | 63,102 | 64,098 | 61,500 | 61,998 | 121 |
2007/08/16 | 64,998 | 64,998 | 62,802 | 62,802 | 123 |
2007/08/15 | 64,902 | 65,599 | 64,098 | 64,302 | 95 |
2007/08/14 | 64,500 | 64,500 | 64,002 | 64,398 | 46 |
2007/08/13 | 64,500 | 64,500 | 64,098 | 64,200 | 76 |
2007/08/10 | 64,998 | 64,998 | 64,398 | 64,500 | 88 |
2007/08/09 | 64,998 | 65,101 | 64,998 | 64,998 | 10 |
2007/08/08 | 64,500 | 64,998 | 64,398 | 64,998 | 36 |
2007/08/07 | 65,299 | 65,299 | 64,302 | 64,800 | 95 |
2007/08/06 | 65,401 | 65,701 | 65,401 | 65,701 | 34 |
2007/08/03 | 66,001 | 66,001 | 64,998 | 65,803 | 144 |
2007/08/02 | 66,001 | 66,001 | 65,503 | 65,503 | 70 |
2007/08/01 | 66,703 | 66,703 | 66,001 | 66,301 | 69 |
2007/07/31 | 67,003 | 67,003 | 66,103 | 66,199 | 96 |
2007/07/30 | 66,403 | 66,403 | 66,001 | 66,301 | 52 |
2007/07/27 | 66,499 | 66,499 | 66,001 | 66,199 | 74 |
2007/07/26 | 67,003 | 67,501 | 66,901 | 66,901 | 17 |
2007/07/25 | 67,003 | 67,003 | 66,601 | 67,003 | 34 |
2007/07/24 | 67,099 | 67,201 | 66,901 | 67,099 | 35 |
2007/07/23 | 67,801 | 68,203 | 67,003 | 67,201 | 57 |
2007/07/20 | 66,499 | 67,903 | 66,499 | 67,501 | 31 |
2007/07/19 | 67,903 | 68,299 | 66,799 | 66,799 | 52 |
2007/07/18 | 67,201 | 68,101 | 66,799 | 67,003 | 35 |
2007/07/17 | 68,299 | 68,299 | 67,099 | 67,201 | 46 |
2007/07/13 | 67,999 | 68,203 | 67,699 | 67,699 | 20 |
2007/07/12 | 67,999 | 67,999 | 67,801 | 67,999 | 11 |
2007/07/11 | 68,203 | 68,203 | 67,501 | 67,501 | 14 |
2007/07/10 | 67,999 | 68,401 | 67,903 | 67,903 | 21 |
2007/07/09 | 68,203 | 68,299 | 67,999 | 67,999 | 45 |
2007/07/06 | 67,801 | 68,203 | 67,801 | 68,203 | 56 |
2007/07/05 | 67,699 | 67,999 | 67,603 | 67,699 | 52 |
2007/07/04 | 67,399 | 67,999 | 67,201 | 67,201 | 47 |
2007/07/03 | 67,501 | 67,501 | 67,003 | 67,003 | 32 |
2007/07/02 | 67,201 | 67,303 | 66,799 | 66,799 | 42 |
2007/06/29 | 66,901 | 67,501 | 66,799 | 66,799 | 52 |
2007/06/28 | 67,003 | 67,003 | 66,799 | 66,799 | 10 |
2007/06/27 | 66,301 | 66,703 | 66,199 | 66,703 | 20 |
2007/06/26 | 66,799 | 66,799 | 66,403 | 66,403 | 11 |
2007/06/25 | 66,301 | 66,703 | 66,199 | 66,703 | 60 |
2007/06/22 | 66,001 | 66,199 | 65,803 | 66,199 | 74 |
2007/06/21 | 65,599 | 66,103 | 65,503 | 65,701 | 29 |
2007/06/20 | 66,103 | 66,103 | 65,899 | 66,001 | 21 |
2007/06/19 | 65,899 | 66,103 | 65,701 | 66,103 | 54 |
2007/06/18 | 66,001 | 66,001 | 65,299 | 65,899 | 29 |
2007/06/15 | 65,203 | 65,899 | 65,203 | 65,899 | 39 |
2007/06/14 | 65,401 | 65,401 | 65,101 | 65,101 | 40 |
2007/06/13 | 65,299 | 65,401 | 65,203 | 65,401 | 26 |
2007/06/12 | 65,599 | 65,701 | 65,203 | 65,203 | 45 |
2007/06/11 | 65,503 | 65,599 | 65,299 | 65,299 | 81 |
2007/06/08 | 65,503 | 65,701 | 65,299 | 65,503 | 21 |
2007/06/07 | 65,503 | 66,001 | 65,401 | 65,701 | 20 |
2007/06/06 | 65,299 | 65,803 | 65,299 | 65,299 | 66 |
2007/06/05 | 66,001 | 66,001 | 65,503 | 65,503 | 31 |
2007/06/04 | 66,001 | 66,001 | 65,503 | 65,503 | 14 |
2007/06/01 | 65,899 | 66,001 | 65,503 | 65,503 | 20 |
2007/05/31 | 66,103 | 66,103 | 66,001 | 66,001 | 40 |
2007/05/30 | 66,001 | 67,003 | 65,503 | 66,001 | 57 |
2007/05/29 | 65,203 | 65,803 | 65,203 | 65,803 | 31 |
2007/05/28 | 65,101 | 65,599 | 64,902 | 65,203 | 65 |
2007/05/25 | 65,299 | 65,503 | 64,998 | 65,101 | 33 |
2007/05/24 | 65,299 | 65,503 | 65,203 | 65,299 | 48 |
2007/05/23 | 65,503 | 65,701 | 65,101 | 65,599 | 9 |
2007/05/22 | 65,401 | 65,803 | 64,902 | 65,803 | 46 |
2007/05/21 | 65,203 | 65,599 | 64,998 | 64,998 | 109 |
2007/05/18 | 65,401 | 66,001 | 65,203 | 65,203 | 53 |
2007/05/17 | 65,899 | 66,199 | 65,701 | 66,199 | 16 |
2007/05/16 | 65,899 | 66,403 | 65,299 | 66,403 | 16 |
2007/05/15 | 66,103 | 66,103 | 65,503 | 65,803 | 40 |
2007/05/14 | 66,001 | 66,601 | 65,401 | 66,601 | 93 |
2007/05/11 | 66,601 | 67,003 | 66,601 | 67,003 | 14 |
2007/05/10 | 66,499 | 67,201 | 66,499 | 66,601 | 21 |
2007/05/09 | 66,601 | 67,003 | 66,601 | 66,799 | 9 |
2007/05/08 | 67,099 | 67,201 | 66,703 | 67,099 | 38 |
2007/05/07 | 66,901 | 67,099 | 66,799 | 67,099 | 36 |
2007/05/02 | 66,601 | 66,901 | 66,499 | 66,901 | 38 |
2007/05/01 | 66,799 | 66,799 | 66,199 | 66,703 | 44 |
2007/04/27 | 66,403 | 66,499 | 66,199 | 66,499 | 22 |
2007/04/26 | 66,103 | 66,199 | 66,001 | 66,199 | 36 |
2007/04/25 | 66,403 | 66,403 | 66,001 | 66,103 | 27 |
2007/04/24 | 66,499 | 66,499 | 66,001 | 66,001 | 55 |
2007/04/23 | 66,199 | 66,301 | 66,001 | 66,001 | 52 |
2007/04/20 | 66,799 | 66,901 | 66,403 | 66,703 | 66 |
2007/04/19 | 65,599 | 65,803 | 64,998 | 65,803 | 49 |
2007/04/18 | 66,001 | 66,103 | 65,599 | 65,599 | 38 |
2007/04/17 | 66,001 | 66,199 | 65,803 | 66,199 | 57 |
2007/04/16 | 66,001 | 66,601 | 65,701 | 66,403 | 53 |
2007/04/13 | 66,499 | 66,499 | 65,899 | 66,001 | 70 |
2007/04/12 | 66,403 | 67,003 | 66,301 | 66,499 | 50 |
2007/04/11 | 67,201 | 67,201 | 66,499 | 66,703 | 37 |
2007/04/10 | 66,901 | 67,003 | 66,301 | 66,901 | 74 |
2007/04/09 | 66,601 | 67,003 | 66,403 | 66,403 | 41 |
2007/04/06 | 67,003 | 67,003 | 66,199 | 66,601 | 35 |
2007/04/05 | 66,499 | 67,501 | 66,301 | 67,003 | 61 |
2007/04/04 | 66,403 | 66,799 | 66,199 | 66,799 | 46 |
2007/04/03 | 66,199 | 67,003 | 66,199 | 66,799 | 51 |
2007/04/02 | 67,801 | 67,801 | 66,103 | 66,403 | 66 |
2007/03/30 | 67,501 | 68,299 | 67,501 | 67,801 | 35 |
2007/03/29 | 67,501 | 67,999 | 67,099 | 67,501 | 29 |
2007/03/28 | 67,999 | 67,999 | 67,099 | 67,699 | 48 |
2007/03/27 | 67,099 | 67,999 | 67,003 | 67,999 | 84 |
2007/03/26 | 69,499 | 69,703 | 69,001 | 69,703 | 185 |
2007/03/23 | 68,701 | 68,803 | 68,503 | 68,803 | 128 |
2007/03/22 | 68,599 | 68,803 | 68,203 | 68,803 | 91 |
2007/03/20 | 68,503 | 68,599 | 67,903 | 68,599 | 76 |
2007/03/19 | 68,599 | 68,899 | 67,603 | 68,299 | 65 |
2007/03/16 | 67,999 | 67,999 | 67,201 | 67,903 | 27 |
2007/03/15 | 67,801 | 67,903 | 67,201 | 67,699 | 44 |
2007/03/14 | 67,501 | 67,501 | 66,799 | 66,799 | 66 |
2007/03/13 | 67,999 | 67,999 | 67,801 | 67,903 | 31 |
2007/03/12 | 67,999 | 68,503 | 67,003 | 68,503 | 75 |
2007/03/09 | 67,003 | 67,801 | 66,499 | 67,801 | 65 |
2007/03/08 | 66,199 | 67,699 | 66,199 | 67,699 | 55 |
2007/03/07 | 67,003 | 67,003 | 66,601 | 67,003 | 44 |
2007/03/06 | 66,103 | 66,601 | 65,899 | 66,601 | 147 |
2007/03/05 | 66,499 | 67,003 | 66,001 | 66,103 | 135 |
2007/03/02 | 66,901 | 67,003 | 66,403 | 66,403 | 192 |
2007/03/01 | 67,303 | 67,801 | 66,601 | 67,003 | 165 |
2007/02/28 | 67,903 | 67,903 | 66,499 | 67,303 | 249 |
2007/02/27 | 68,701 | 69,001 | 68,599 | 68,803 | 100 |
2007/02/26 | 68,401 | 68,503 | 68,101 | 68,503 | 93 |
2007/02/23 | 67,699 | 68,503 | 67,699 | 67,903 | 118 |
2007/02/22 | 67,501 | 67,999 | 67,399 | 67,999 | 122 |
2007/02/21 | 67,201 | 67,999 | 67,201 | 67,999 | 110 |
2007/02/20 | 67,501 | 67,501 | 67,099 | 67,099 | 49 |
2007/02/19 | 67,399 | 67,999 | 67,303 | 67,303 | 108 |
2007/02/16 | 68,401 | 68,401 | 67,603 | 68,101 | 62 |
2007/02/15 | 68,401 | 68,899 | 67,999 | 68,401 | 104 |
2007/02/14 | 70,003 | 70,003 | 68,299 | 69,001 | 129 |
2007/02/13 | 69,901 | 70,297 | 69,799 | 69,901 | 130 |
2007/02/09 | 68,599 | 69,499 | 68,599 | 69,499 | 49 |
2007/02/08 | 68,203 | 68,503 | 67,999 | 68,503 | 75 |
2007/02/07 | 67,801 | 68,299 | 67,801 | 68,203 | 86 |
2007/02/06 | 68,203 | 68,203 | 67,699 | 67,903 | 96 |
2007/02/05 | 67,999 | 68,101 | 67,501 | 67,699 | 141 |
2007/02/02 | 66,403 | 67,303 | 66,403 | 67,303 | 47 |
2007/02/01 | 66,601 | 66,601 | 66,103 | 66,499 | 77 |
2007/01/31 | 66,103 | 66,499 | 66,001 | 66,499 | 103 |
2007/01/30 | 66,601 | 66,601 | 66,001 | 66,103 | 103 |
2007/01/29 | 66,103 | 66,103 | 66,001 | 66,103 | 95 |
2007/01/26 | 66,199 | 66,301 | 66,001 | 66,103 | 42 |
2007/01/25 | 66,301 | 66,301 | 66,001 | 66,301 | 76 |
2007/01/24 | 66,703 | 66,703 | 66,001 | 66,001 | 162 |
2007/01/23 | 66,499 | 66,901 | 66,103 | 66,103 | 117 |
2007/01/22 | 67,201 | 67,501 | 66,301 | 67,003 | 128 |
2007/01/19 | 67,201 | 67,201 | 66,499 | 67,003 | 95 |
2007/01/18 | 68,101 | 68,101 | 67,003 | 67,099 | 72 |
2007/01/17 | 67,003 | 67,501 | 66,499 | 67,501 | 212 |
2007/01/16 | 67,201 | 67,399 | 67,099 | 67,201 | 39 |
2007/01/15 | 67,501 | 67,501 | 67,003 | 67,099 | 98 |
2007/01/12 | 68,203 | 68,203 | 67,501 | 67,501 | 100 |
2007/01/11 | 67,999 | 68,401 | 67,399 | 68,203 | 77 |
2007/01/10 | 67,801 | 68,101 | 67,303 | 67,903 | 123 |
2007/01/09 | 66,499 | 67,999 | 66,001 | 67,303 | 165 |
2007/01/05 | 64,500 | 66,001 | 64,500 | 65,503 | 176 |
2007/01/04 | 64,500 | 64,500 | 64,200 | 64,500 | 82 |