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 |
---|---|---|---|---|---|
2009/12/30 | 70,099 | 70,201 | 69,001 | 69,001 | 87 |
2009/12/29 | 69,499 | 70,003 | 69,499 | 69,901 | 75 |
2009/12/28 | 69,499 | 70,003 | 69,499 | 69,499 | 121 |
2009/12/25 | 69,001 | 69,403 | 67,099 | 69,403 | 140 |
2009/12/24 | 68,401 | 69,199 | 68,401 | 69,001 | 138 |
2009/12/22 | 67,903 | 68,401 | 67,903 | 68,401 | 89 |
2009/12/21 | 66,901 | 67,603 | 66,901 | 67,501 | 56 |
2009/12/18 | 67,603 | 67,603 | 66,703 | 67,003 | 34 |
2009/12/17 | 67,501 | 67,801 | 67,003 | 67,099 | 44 |
2009/12/16 | 67,099 | 67,801 | 67,003 | 67,099 | 63 |
2009/12/15 | 67,003 | 67,003 | 66,601 | 67,003 | 58 |
2009/12/14 | 66,001 | 66,499 | 64,998 | 66,499 | 86 |
2009/12/11 | 64,698 | 64,698 | 63,600 | 64,500 | 70 |
2009/12/10 | 65,503 | 66,001 | 64,800 | 64,800 | 34 |
2009/12/09 | 66,301 | 66,301 | 65,803 | 65,803 | 45 |
2009/12/08 | 65,899 | 66,301 | 65,899 | 66,301 | 34 |
2009/12/07 | 65,803 | 66,001 | 64,998 | 65,899 | 99 |
2009/12/04 | 64,998 | 66,001 | 64,500 | 65,803 | 120 |
2009/12/03 | 63,498 | 64,998 | 63,498 | 64,998 | 113 |
2009/12/02 | 62,100 | 63,000 | 62,100 | 63,000 | 62 |
2009/12/01 | 61,998 | 62,100 | 61,002 | 61,998 | 48 |
2009/11/30 | 61,002 | 61,998 | 61,002 | 61,998 | 87 |
2009/11/27 | 61,002 | 61,200 | 60,000 | 61,002 | 52 |
2009/11/26 | 60,198 | 61,398 | 60,000 | 61,302 | 64 |
2009/11/25 | 59,502 | 60,402 | 58,998 | 60,198 | 52 |
2009/11/24 | 58,602 | 58,998 | 58,002 | 58,998 | 45 |
2009/11/20 | 58,098 | 58,602 | 58,098 | 58,602 | 65 |
2009/11/19 | 59,502 | 59,502 | 58,002 | 58,002 | 42 |
2009/11/18 | 59,100 | 59,298 | 58,200 | 59,298 | 66 |
2009/11/17 | 58,200 | 58,998 | 58,002 | 58,998 | 96 |
2009/11/16 | 61,002 | 61,002 | 57,600 | 58,200 | 126 |
2009/11/13 | 62,502 | 62,898 | 60,600 | 61,098 | 162 |
2009/11/12 | 62,700 | 62,802 | 62,202 | 62,298 | 47 |
2009/11/11 | 62,502 | 63,000 | 62,400 | 62,400 | 57 |
2009/11/10 | 63,102 | 63,102 | 62,502 | 62,502 | 32 |
2009/11/09 | 63,000 | 63,300 | 62,502 | 63,000 | 31 |
2009/11/06 | 63,402 | 63,402 | 62,502 | 63,000 | 18 |
2009/11/05 | 63,798 | 63,798 | 63,000 | 63,600 | 72 |
2009/11/04 | 63,300 | 63,702 | 63,000 | 63,702 | 27 |
2009/11/02 | 63,498 | 63,702 | 62,898 | 63,198 | 23 |
2009/10/30 | 63,702 | 63,900 | 63,402 | 63,900 | 38 |
2009/10/29 | 63,402 | 63,702 | 63,198 | 63,702 | 49 |
2009/10/28 | 63,798 | 64,002 | 63,000 | 63,900 | 77 |
2009/10/27 | 64,398 | 64,398 | 64,002 | 64,002 | 37 |
2009/10/26 | 64,098 | 64,602 | 64,098 | 64,602 | 37 |
2009/10/23 | 64,602 | 64,902 | 64,098 | 64,602 | 39 |
2009/10/22 | 64,500 | 64,902 | 64,200 | 64,902 | 23 |
2009/10/21 | 64,902 | 64,902 | 64,902 | 64,902 | 12 |
2009/10/20 | 64,902 | 64,902 | 64,398 | 64,902 | 30 |
2009/10/19 | 64,602 | 65,101 | 64,302 | 64,698 | 31 |
2009/10/16 | 65,101 | 65,101 | 64,500 | 64,902 | 32 |
2009/10/15 | 64,800 | 65,203 | 64,602 | 65,203 | 53 |
2009/10/14 | 64,902 | 65,299 | 64,800 | 65,299 | 9 |
2009/10/13 | 65,803 | 65,803 | 64,302 | 65,299 | 73 |
2009/10/09 | 65,101 | 65,803 | 63,498 | 65,803 | 50 |
2009/10/08 | 65,101 | 65,899 | 64,998 | 65,503 | 55 |
2009/10/07 | 65,101 | 65,803 | 64,500 | 65,401 | 91 |
2009/10/06 | 64,302 | 65,299 | 64,302 | 65,203 | 25 |
2009/10/05 | 64,698 | 65,503 | 62,100 | 65,503 | 57 |
2009/10/02 | 64,500 | 64,698 | 64,002 | 64,698 | 111 |
2009/10/01 | 66,799 | 67,303 | 64,500 | 66,103 | 167 |
2009/09/30 | 65,299 | 67,303 | 64,998 | 66,799 | 101 |
2009/09/29 | 64,902 | 64,998 | 64,098 | 64,998 | 49 |
2009/09/28 | 65,503 | 65,503 | 64,200 | 64,998 | 108 |
2009/09/25 | 66,703 | 67,201 | 65,101 | 66,001 | 112 |
2009/09/24 | 69,499 | 69,601 | 69,001 | 69,301 | 138 |
2009/09/18 | 69,403 | 69,499 | 69,001 | 69,499 | 95 |
2009/09/17 | 68,503 | 69,199 | 68,503 | 69,199 | 67 |
2009/09/16 | 69,103 | 69,103 | 68,299 | 69,001 | 69 |
2009/09/15 | 69,001 | 69,199 | 68,503 | 68,701 | 26 |
2009/09/14 | 69,103 | 69,601 | 68,701 | 68,701 | 55 |
2009/09/11 | 69,901 | 70,297 | 68,701 | 68,701 | 202 |
2009/09/10 | 69,403 | 69,703 | 66,901 | 69,403 | 791 |
2009/09/09 | 66,601 | 66,901 | 66,001 | 66,403 | 42 |
2009/09/08 | 66,103 | 66,703 | 66,103 | 66,703 | 33 |
2009/09/07 | 66,499 | 66,601 | 65,803 | 66,601 | 35 |
2009/09/04 | 65,803 | 66,499 | 65,101 | 66,199 | 65 |
2009/09/03 | 66,901 | 67,003 | 65,101 | 66,799 | 77 |
2009/09/02 | 66,901 | 67,399 | 66,601 | 67,399 | 57 |
2009/09/01 | 67,399 | 67,501 | 66,403 | 67,201 | 62 |
2009/08/31 | 67,003 | 67,501 | 66,199 | 67,303 | 47 |
2009/08/28 | 67,003 | 67,699 | 66,301 | 67,003 | 67 |
2009/08/27 | 67,801 | 67,801 | 66,601 | 67,201 | 50 |
2009/08/26 | 67,303 | 67,999 | 67,003 | 67,999 | 90 |
2009/08/25 | 67,003 | 67,603 | 66,301 | 67,501 | 177 |
2009/08/24 | 65,899 | 66,901 | 65,599 | 66,901 | 88 |
2009/08/21 | 65,203 | 66,001 | 64,698 | 65,899 | 97 |
2009/08/20 | 63,900 | 64,998 | 63,900 | 64,998 | 99 |
2009/08/19 | 64,200 | 64,302 | 63,798 | 63,798 | 89 |
2009/08/18 | 63,900 | 64,002 | 63,600 | 64,002 | 97 |
2009/08/17 | 64,002 | 64,200 | 63,402 | 63,498 | 69 |
2009/08/14 | 63,702 | 64,500 | 63,198 | 63,402 | 156 |
2009/08/13 | 64,002 | 64,500 | 64,002 | 64,500 | 193 |
2009/08/12 | 63,900 | 64,002 | 63,000 | 63,498 | 62 |
2009/08/11 | 62,898 | 63,798 | 62,898 | 63,798 | 38 |
2009/08/10 | 63,702 | 63,702 | 62,802 | 62,802 | 25 |
2009/08/07 | 61,398 | 63,600 | 61,398 | 62,502 | 150 |
2009/08/06 | 60,798 | 61,902 | 60,498 | 61,902 | 65 |
2009/08/05 | 60,900 | 61,902 | 60,702 | 60,900 | 81 |
2009/08/04 | 60,702 | 60,798 | 60,300 | 60,798 | 50 |
2009/08/03 | 61,302 | 61,302 | 60,300 | 61,200 | 24 |
2009/07/31 | 61,098 | 61,200 | 60,600 | 61,098 | 71 |
2009/07/30 | 60,798 | 61,098 | 60,498 | 61,098 | 56 |
2009/07/29 | 59,898 | 61,002 | 59,898 | 60,900 | 126 |
2009/07/28 | 60,102 | 60,402 | 60,102 | 60,102 | 12 |
2009/07/27 | 60,300 | 60,498 | 60,300 | 60,498 | 32 |
2009/07/24 | 59,802 | 60,600 | 59,802 | 59,898 | 16 |
2009/07/23 | 60,000 | 60,402 | 59,502 | 60,300 | 49 |
2009/07/22 | 59,202 | 59,898 | 59,202 | 59,898 | 18 |
2009/07/21 | 59,502 | 60,102 | 58,800 | 59,298 | 94 |
2009/07/17 | 59,700 | 60,198 | 59,502 | 60,000 | 18 |
2009/07/16 | 59,898 | 60,600 | 59,700 | 59,700 | 63 |
2009/07/15 | 59,598 | 60,000 | 59,100 | 60,000 | 34 |
2009/07/14 | 60,702 | 60,798 | 59,202 | 60,198 | 87 |
2009/07/13 | 60,300 | 60,702 | 60,000 | 60,702 | 86 |
2009/07/10 | 60,798 | 60,798 | 59,502 | 60,102 | 29 |
2009/07/09 | 60,402 | 60,798 | 60,300 | 60,798 | 62 |
2009/07/08 | 60,198 | 60,300 | 60,102 | 60,198 | 55 |
2009/07/07 | 60,000 | 60,498 | 59,502 | 60,102 | 34 |
2009/07/06 | 59,898 | 60,000 | 59,802 | 60,000 | 130 |
2009/07/03 | 59,502 | 59,802 | 58,800 | 59,802 | 139 |
2009/07/02 | 59,100 | 59,598 | 59,100 | 59,502 | 133 |
2009/07/01 | 58,698 | 58,998 | 58,602 | 58,998 | 79 |
2009/06/30 | 58,698 | 58,698 | 58,398 | 58,398 | 35 |
2009/06/29 | 58,398 | 58,602 | 58,002 | 58,500 | 74 |
2009/06/26 | 58,500 | 58,500 | 57,600 | 58,002 | 92 |
2009/06/25 | 57,798 | 58,002 | 57,702 | 57,702 | 40 |
2009/06/24 | 57,300 | 57,702 | 57,198 | 57,702 | 21 |
2009/06/23 | 57,498 | 57,900 | 56,700 | 56,700 | 52 |
2009/06/22 | 57,798 | 57,900 | 57,000 | 57,000 | 51 |
2009/06/19 | 58,302 | 58,398 | 57,402 | 57,900 | 53 |
2009/06/18 | 58,200 | 58,698 | 57,498 | 58,002 | 90 |
2009/06/17 | 57,702 | 58,200 | 57,198 | 58,200 | 139 |
2009/06/16 | 57,000 | 57,798 | 56,802 | 57,702 | 64 |
2009/06/15 | 57,900 | 57,900 | 55,998 | 57,498 | 108 |
2009/06/12 | 55,398 | 55,998 | 54,797 | 54,899 | 34 |
2009/06/11 | 55,302 | 55,800 | 53,999 | 55,302 | 37 |
2009/06/10 | 56,802 | 57,498 | 55,998 | 56,802 | 82 |
2009/06/09 | 54,401 | 54,797 | 54,401 | 54,797 | 4 |
2009/06/08 | 54,101 | 55,001 | 52,997 | 54,401 | 129 |
2009/06/05 | 54,497 | 54,497 | 53,897 | 54,497 | 19 |
2009/06/04 | 54,299 | 54,299 | 53,999 | 53,999 | 19 |
2009/06/03 | 54,599 | 54,797 | 54,197 | 54,197 | 8 |
2009/06/02 | 54,101 | 54,701 | 53,999 | 54,101 | 18 |
2009/06/01 | 54,497 | 55,398 | 53,999 | 54,197 | 35 |
2009/05/29 | 54,101 | 54,197 | 53,699 | 54,197 | 25 |
2009/05/28 | 53,501 | 54,101 | 53,501 | 54,101 | 17 |
2009/05/27 | 53,999 | 53,999 | 53,897 | 53,897 | 34 |
2009/05/26 | 53,897 | 53,897 | 53,201 | 53,801 | 10 |
2009/05/25 | 53,699 | 53,699 | 53,099 | 53,597 | 17 |
2009/05/22 | 53,297 | 53,501 | 52,997 | 53,501 | 9 |
2009/05/21 | 53,399 | 53,399 | 52,799 | 52,799 | 3 |
2009/05/20 | 53,801 | 53,801 | 52,301 | 53,099 | 18 |
2009/05/19 | 52,997 | 53,999 | 52,499 | 53,801 | 16 |
2009/05/18 | 53,999 | 53,999 | 52,001 | 52,499 | 34 |
2009/05/15 | 54,497 | 54,497 | 53,801 | 54,299 | 114 |
2009/05/14 | 53,999 | 54,197 | 53,999 | 54,197 | 34 |
2009/05/13 | 53,999 | 53,999 | 53,897 | 53,897 | 11 |
2009/05/12 | 53,699 | 53,699 | 53,201 | 53,201 | 19 |
2009/05/11 | 53,999 | 53,999 | 53,897 | 53,999 | 39 |
2009/05/08 | 53,897 | 53,999 | 53,897 | 53,999 | 16 |
2009/05/07 | 53,501 | 53,999 | 52,997 | 53,099 | 16 |
2009/05/01 | 51,797 | 52,001 | 51,797 | 52,001 | 14 |
2009/04/30 | 52,001 | 52,397 | 51,701 | 51,701 | 23 |
2009/04/28 | 51,497 | 51,701 | 51,299 | 51,701 | 10 |
2009/04/27 | 51,899 | 52,301 | 51,701 | 51,701 | 14 |
2009/04/24 | 51,797 | 52,001 | 51,797 | 52,001 | 18 |
2009/04/23 | 52,001 | 52,001 | 52,001 | 52,001 | 13 |
2009/04/22 | 52,799 | 52,997 | 52,301 | 52,301 | 11 |
2009/04/21 | 52,601 | 52,601 | 52,301 | 52,301 | 17 |
2009/04/20 | 52,901 | 52,997 | 52,901 | 52,901 | 7 |
2009/04/17 | 53,597 | 53,597 | 52,997 | 52,997 | 28 |
2009/04/16 | 54,497 | 54,497 | 53,099 | 53,099 | 16 |
2009/04/15 | 54,101 | 54,101 | 53,897 | 54,101 | 9 |
2009/04/14 | 53,399 | 53,501 | 52,997 | 53,501 | 15 |
2009/04/13 | 53,399 | 53,501 | 53,297 | 53,399 | 10 |
2009/04/09 | 53,897 | 53,999 | 53,897 | 53,897 | 16 |
2009/04/08 | 52,799 | 53,597 | 52,799 | 53,597 | 8 |
2009/04/07 | 52,901 | 52,997 | 52,901 | 52,997 | 6 |
2009/04/06 | 53,099 | 53,099 | 52,499 | 52,799 | 16 |
2009/04/03 | 53,801 | 53,801 | 52,997 | 53,201 | 11 |
2009/04/02 | 53,597 | 53,597 | 53,099 | 53,099 | 20 |
2009/04/01 | 52,997 | 53,297 | 52,997 | 53,297 | 29 |
2009/03/31 | 54,701 | 54,701 | 52,997 | 52,997 | 32 |
2009/03/30 | 54,101 | 54,101 | 52,997 | 53,801 | 10 |
2009/03/27 | 56,502 | 56,502 | 54,101 | 54,101 | 28 |
2009/03/26 | 55,200 | 58,002 | 54,701 | 58,002 | 42 |
2009/03/25 | 58,698 | 58,698 | 58,002 | 58,698 | 63 |
2009/03/24 | 58,002 | 58,698 | 57,798 | 58,698 | 87 |
2009/03/23 | 58,302 | 58,500 | 58,002 | 58,500 | 70 |
2009/03/19 | 58,500 | 58,602 | 57,402 | 58,500 | 50 |
2009/03/18 | 58,398 | 58,500 | 57,402 | 57,900 | 52 |
2009/03/17 | 58,398 | 58,398 | 58,002 | 58,398 | 40 |
2009/03/16 | 57,798 | 58,302 | 57,798 | 58,302 | 34 |
2009/03/13 | 58,002 | 58,302 | 57,498 | 58,302 | 38 |
2009/03/12 | 58,098 | 58,398 | 58,002 | 58,398 | 33 |
2009/03/11 | 58,002 | 58,602 | 58,002 | 58,098 | 45 |
2009/03/10 | 57,798 | 57,798 | 57,498 | 57,600 | 36 |
2009/03/09 | 57,900 | 57,900 | 57,498 | 57,900 | 40 |
2009/03/06 | 57,798 | 58,098 | 57,798 | 58,098 | 37 |
2009/03/05 | 55,998 | 57,798 | 55,998 | 57,702 | 40 |
2009/03/04 | 54,899 | 55,998 | 54,497 | 55,998 | 29 |
2009/03/03 | 53,501 | 54,899 | 52,997 | 54,899 | 51 |
2009/03/02 | 56,100 | 56,100 | 55,998 | 55,998 | 55 |
2009/02/27 | 55,902 | 55,998 | 55,800 | 55,998 | 28 |
2009/02/26 | 53,897 | 55,902 | 53,897 | 55,800 | 28 |
2009/02/25 | 53,999 | 55,001 | 53,999 | 53,999 | 21 |
2009/02/24 | 53,699 | 53,999 | 52,799 | 53,999 | 34 |
2009/02/23 | 55,001 | 55,001 | 53,501 | 53,999 | 33 |
2009/02/20 | 54,899 | 55,098 | 54,899 | 55,001 | 25 |
2009/02/19 | 54,899 | 54,899 | 53,999 | 54,899 | 18 |
2009/02/18 | 54,299 | 54,899 | 53,999 | 54,899 | 24 |
2009/02/17 | 55,698 | 55,800 | 53,999 | 55,800 | 40 |
2009/02/16 | 54,497 | 56,202 | 54,497 | 55,500 | 59 |
2009/02/13 | 51,101 | 55,001 | 51,101 | 54,197 | 50 |
2009/02/12 | 50,597 | 50,699 | 50,099 | 50,201 | 16 |
2009/02/10 | 51,197 | 52,001 | 51,101 | 51,101 | 9 |
2009/02/09 | 51,401 | 52,001 | 50,399 | 50,699 | 27 |
2009/02/06 | 51,197 | 51,197 | 50,597 | 51,101 | 10 |
2009/02/05 | 50,999 | 51,101 | 50,501 | 51,101 | 15 |
2009/02/04 | 51,101 | 51,299 | 50,801 | 50,801 | 12 |
2009/02/03 | 52,001 | 52,001 | 50,099 | 51,101 | 19 |
2009/02/02 | 52,499 | 52,499 | 50,999 | 51,497 | 17 |
2009/01/30 | 52,097 | 52,199 | 52,097 | 52,199 | 28 |
2009/01/29 | 52,199 | 52,301 | 52,097 | 52,097 | 9 |
2009/01/28 | 52,397 | 52,799 | 52,097 | 52,097 | 8 |
2009/01/27 | 52,397 | 52,397 | 52,397 | 52,397 | 6 |
2009/01/26 | 52,499 | 52,799 | 52,397 | 52,397 | 6 |
2009/01/23 | 52,997 | 52,997 | 52,997 | 52,997 | 4 |
2009/01/22 | 53,597 | 53,597 | 52,997 | 52,997 | 3 |
2009/01/21 | 52,997 | 53,399 | 52,997 | 53,399 | 3 |
2009/01/20 | 54,899 | 54,899 | 53,897 | 53,897 | 76 |
2009/01/19 | 53,801 | 54,701 | 53,801 | 53,999 | 12 |
2009/01/16 | 53,399 | 54,797 | 52,997 | 53,501 | 20 |
2009/01/15 | 51,101 | 52,397 | 51,101 | 52,397 | 27 |
2009/01/14 | 53,999 | 53,999 | 52,601 | 53,099 | 30 |
2009/01/13 | 55,200 | 55,200 | 53,999 | 54,797 | 22 |
2009/01/09 | 57,498 | 57,498 | 55,098 | 56,400 | 47 |
2009/01/08 | 58,200 | 58,302 | 57,702 | 57,702 | 22 |
2009/01/07 | 58,500 | 58,998 | 58,002 | 58,998 | 19 |
2009/01/06 | 58,998 | 59,298 | 58,602 | 59,298 | 15 |
2009/01/05 | 58,998 | 61,002 | 58,998 | 59,502 | 17 |