ヒラキ(3059)の株価時系列情報
ヒラキ(3059)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 |
---|---|---|---|---|---|
2008/12/30 | 460 | 469 | 460 | 469 | 3,000 |
2008/12/29 | 469 | 470 | 456 | 470 | 12,600 |
2008/12/26 | 402 | 449 | 402 | 449 | 4,700 |
2008/12/25 | 402 | 420 | 398 | 420 | 6,300 |
2008/12/24 | 429 | 434 | 372 | 372 | 7,400 |
2008/12/22 | 439 | 444 | 439 | 444 | 800 |
2008/12/19 | 444 | 446 | 435 | 435 | 3,800 |
2008/12/18 | 446 | 446 | 444 | 444 | 300 |
2008/12/17 | 448 | 448 | 447 | 447 | 600 |
2008/12/16 | 447 | 456 | 435 | 446 | 1,900 |
2008/12/15 | 459 | 459 | 456 | 457 | 2,300 |
2008/12/12 | 457 | 461 | 456 | 456 | 2,400 |
2008/12/11 | 460 | 460 | 447 | 450 | 7,900 |
2008/12/10 | 420 | 450 | 420 | 450 | 2,700 |
2008/12/09 | 429 | 435 | 427 | 430 | 1,200 |
2008/12/08 | 425 | 425 | 410 | 410 | 400 |
2008/12/05 | 425 | 425 | 425 | 425 | 600 |
2008/12/04 | 442 | 442 | 432 | 442 | 400 |
2008/12/03 | 435 | 444 | 435 | 444 | 300 |
2008/12/02 | 437 | 438 | 432 | 435 | 700 |
2008/12/01 | 445 | 445 | 437 | 437 | 700 |
2008/11/28 | 449 | 449 | 445 | 445 | 2,700 |
2008/11/27 | 426 | 439 | 426 | 439 | 900 |
2008/11/26 | 425 | 425 | 422 | 423 | 400 |
2008/11/25 | 416 | 440 | 404 | 422 | 2,200 |
2008/11/21 | 415 | 415 | 400 | 401 | 1,100 |
2008/11/20 | 435 | 435 | 420 | 420 | 1,400 |
2008/11/19 | 432 | 439 | 432 | 435 | 400 |
2008/11/18 | 443 | 443 | 443 | 443 | 300 |
2008/11/17 | 430 | 435 | 430 | 435 | 200 |
2008/11/14 | 445 | 450 | 440 | 440 | 1,000 |
2008/11/13 | 451 | 451 | 440 | 440 | 4,900 |
2008/11/12 | 414 | 421 | 414 | 421 | 1,400 |
2008/11/11 | 406 | 406 | 405 | 405 | 2,200 |
2008/11/10 | 404 | 410 | 404 | 405 | 700 |
2008/11/07 | 402 | 405 | 400 | 401 | 1,100 |
2008/11/06 | 413 | 413 | 403 | 403 | 500 |
2008/11/05 | 405 | 410 | 405 | 410 | 1,200 |
2008/11/04 | 371 | 397 | 370 | 397 | 2,500 |
2008/10/31 | 373 | 383 | 370 | 370 | 1,700 |
2008/10/30 | 367 | 370 | 367 | 370 | 700 |
2008/10/29 | 361 | 367 | 361 | 362 | 3,100 |
2008/10/28 | 395 | 395 | 355 | 355 | 6,000 |
2008/10/27 | 400 | 400 | 380 | 390 | 8,500 |
2008/10/24 | 387 | 387 | 380 | 380 | 1,100 |
2008/10/23 | 385 | 385 | 382 | 382 | 1,100 |
2008/10/22 | 388 | 388 | 385 | 385 | 200 |
2008/10/21 | 399 | 400 | 383 | 383 | 1,700 |
2008/10/20 | 383 | 393 | 383 | 393 | 800 |
2008/10/17 | 377 | 387 | 370 | 382 | 2,400 |
2008/10/16 | 383 | 385 | 380 | 382 | 2,700 |
2008/10/15 | 391 | 394 | 386 | 394 | 700 |
2008/10/14 | 330 | 381 | 330 | 381 | 2,300 |
2008/10/10 | 324 | 325 | 316 | 316 | 5,700 |
2008/10/09 | 308 | 322 | 305 | 322 | 2,300 |
2008/10/08 | 319 | 325 | 313 | 313 | 2,900 |
2008/10/07 | 346 | 346 | 306 | 331 | 2,300 |
2008/10/06 | 390 | 390 | 356 | 356 | 2,800 |
2008/10/03 | 395 | 395 | 388 | 390 | 800 |
2008/10/02 | 392 | 398 | 391 | 391 | 1,300 |
2008/10/01 | 393 | 393 | 392 | 392 | 3,200 |
2008/09/30 | 400 | 400 | 389 | 391 | 1,500 |
2008/09/29 | 420 | 423 | 407 | 407 | 4,400 |
2008/09/26 | 404 | 406 | 401 | 405 | 1,800 |
2008/09/25 | 396 | 406 | 391 | 401 | 800 |
2008/09/24 | 415 | 418 | 395 | 406 | 5,100 |
2008/09/22 | 400 | 400 | 400 | 400 | 900 |
2008/09/19 | 400 | 400 | 395 | 395 | 2,700 |
2008/09/17 | 400 | 405 | 396 | 405 | 3,300 |
2008/09/16 | 398 | 400 | 395 | 396 | 5,100 |
2008/09/12 | 405 | 405 | 401 | 402 | 3,200 |
2008/09/11 | 400 | 401 | 396 | 401 | 2,700 |
2008/09/10 | 396 | 396 | 396 | 396 | 1,000 |
2008/09/09 | 400 | 400 | 395 | 396 | 2,700 |
2008/09/08 | 395 | 403 | 391 | 400 | 2,900 |
2008/09/05 | 401 | 409 | 395 | 395 | 3,200 |
2008/09/04 | 403 | 403 | 400 | 400 | 900 |
2008/09/03 | 402 | 403 | 395 | 398 | 3,400 |
2008/09/02 | 394 | 402 | 394 | 395 | 2,200 |
2008/09/01 | 390 | 393 | 388 | 393 | 3,700 |
2008/08/29 | 389 | 398 | 379 | 393 | 3,900 |
2008/08/28 | 376 | 380 | 371 | 379 | 9,200 |
2008/08/27 | 363 | 370 | 363 | 365 | 7,200 |
2008/08/26 | 353 | 361 | 353 | 358 | 6,600 |
2008/08/25 | 361 | 361 | 344 | 348 | 7,900 |
2008/08/22 | 385 | 385 | 365 | 370 | 7,900 |
2008/08/21 | 380 | 380 | 380 | 380 | 500 |
2008/08/20 | 382 | 382 | 379 | 380 | 6,400 |
2008/08/19 | 385 | 386 | 380 | 382 | 4,500 |
2008/08/18 | 406 | 406 | 384 | 385 | 10,500 |
2008/08/15 | 421 | 422 | 398 | 401 | 13,000 |
2008/08/14 | 450 | 451 | 420 | 425 | 6,600 |
2008/08/13 | 480 | 480 | 467 | 475 | 3,500 |
2008/08/12 | 470 | 483 | 440 | 450 | 16,100 |
2008/08/11 | 560 | 560 | 500 | 500 | 4,900 |
2008/08/08 | 555 | 555 | 551 | 551 | 900 |
2008/08/07 | 560 | 564 | 555 | 556 | 1,900 |
2008/08/06 | 560 | 560 | 558 | 558 | 1,900 |
2008/08/05 | 572 | 572 | 570 | 570 | 1,500 |
2008/08/04 | 580 | 580 | 572 | 575 | 700 |
2008/08/01 | 577 | 578 | 577 | 577 | 500 |
2008/07/31 | 587 | 588 | 576 | 577 | 900 |
2008/07/28 | 589 | 589 | 585 | 588 | 2,900 |
2008/07/25 | 571 | 583 | 570 | 583 | 1,700 |
2008/07/24 | 559 | 569 | 558 | 567 | 2,400 |
2008/07/23 | 580 | 580 | 574 | 575 | 1,300 |
2008/07/22 | 583 | 583 | 572 | 572 | 1,300 |
2008/07/18 | 580 | 580 | 575 | 575 | 500 |
2008/07/16 | 572 | 580 | 572 | 580 | 200 |
2008/07/15 | 587 | 587 | 578 | 578 | 1,700 |
2008/07/14 | 591 | 592 | 590 | 592 | 1,200 |
2008/07/11 | 592 | 592 | 586 | 591 | 14,400 |
2008/07/10 | 580 | 582 | 575 | 582 | 2,000 |
2008/07/09 | 580 | 580 | 577 | 580 | 1,400 |
2008/07/08 | 590 | 590 | 580 | 580 | 2,600 |
2008/07/07 | 581 | 582 | 581 | 582 | 1,200 |
2008/07/04 | 586 | 589 | 586 | 589 | 600 |
2008/07/03 | 590 | 590 | 586 | 586 | 400 |
2008/07/02 | 595 | 595 | 587 | 590 | 300 |
2008/07/01 | 595 | 595 | 595 | 595 | 300 |
2008/06/30 | 600 | 600 | 588 | 595 | 10,900 |
2008/06/27 | 582 | 590 | 582 | 590 | 1,000 |
2008/06/26 | 586 | 587 | 586 | 587 | 800 |
2008/06/25 | 587 | 587 | 585 | 585 | 400 |
2008/06/24 | 586 | 586 | 584 | 584 | 700 |
2008/06/23 | 590 | 590 | 586 | 586 | 300 |
2008/06/20 | 587 | 590 | 586 | 590 | 900 |
2008/06/19 | 588 | 599 | 587 | 587 | 1,500 |
2008/06/18 | 588 | 594 | 587 | 587 | 1,100 |
2008/06/17 | 595 | 595 | 588 | 588 | 1,600 |
2008/06/16 | 598 | 599 | 595 | 595 | 800 |
2008/06/13 | 599 | 599 | 592 | 599 | 1,700 |
2008/06/12 | 587 | 596 | 587 | 596 | 1,300 |
2008/06/11 | 587 | 596 | 587 | 590 | 2,400 |
2008/06/10 | 590 | 597 | 586 | 597 | 2,000 |
2008/06/09 | 588 | 590 | 587 | 589 | 600 |
2008/06/06 | 588 | 589 | 588 | 588 | 300 |
2008/06/05 | 590 | 590 | 587 | 587 | 400 |
2008/06/04 | 590 | 590 | 586 | 590 | 600 |
2008/06/03 | 590 | 595 | 590 | 590 | 1,700 |
2008/06/02 | 590 | 593 | 585 | 585 | 2,200 |
2008/05/30 | 586 | 587 | 586 | 586 | 400 |
2008/05/29 | 590 | 590 | 587 | 590 | 500 |
2008/05/28 | 599 | 599 | 590 | 590 | 3,700 |
2008/05/27 | 597 | 598 | 595 | 595 | 4,200 |
2008/05/26 | 598 | 598 | 595 | 595 | 1,200 |
2008/05/23 | 591 | 593 | 591 | 593 | 700 |
2008/05/22 | 589 | 596 | 588 | 589 | 1,400 |
2008/05/21 | 590 | 594 | 590 | 591 | 1,700 |
2008/05/20 | 592 | 596 | 590 | 591 | 1,100 |
2008/05/19 | 592 | 592 | 590 | 590 | 600 |
2008/05/16 | 596 | 596 | 589 | 589 | 1,400 |
2008/05/15 | 593 | 598 | 593 | 593 | 2,300 |
2008/05/14 | 591 | 591 | 580 | 590 | 6,100 |
2008/05/13 | 608 | 608 | 592 | 599 | 2,100 |
2008/05/12 | 588 | 588 | 580 | 580 | 3,400 |
2008/05/09 | 599 | 599 | 595 | 596 | 700 |
2008/05/08 | 601 | 601 | 600 | 600 | 5,100 |
2008/05/07 | 585 | 603 | 584 | 600 | 9,700 |
2008/05/02 | 590 | 590 | 585 | 587 | 4,300 |
2008/05/01 | 591 | 598 | 590 | 598 | 2,900 |
2008/04/30 | 600 | 600 | 593 | 594 | 4,700 |
2008/04/28 | 600 | 600 | 598 | 600 | 4,900 |
2008/04/25 | 591 | 600 | 590 | 600 | 1,800 |
2008/04/24 | 590 | 590 | 589 | 590 | 700 |
2008/04/23 | 589 | 593 | 585 | 585 | 1,900 |
2008/04/22 | 585 | 585 | 585 | 585 | 2,000 |
2008/04/21 | 603 | 604 | 600 | 600 | 1,500 |
2008/04/18 | 600 | 602 | 600 | 602 | 2,500 |
2008/04/17 | 600 | 601 | 600 | 600 | 1,500 |
2008/04/16 | 602 | 602 | 600 | 600 | 2,700 |
2008/04/15 | 607 | 607 | 600 | 606 | 800 |
2008/04/14 | 605 | 609 | 605 | 609 | 400 |
2008/04/11 | 610 | 610 | 602 | 602 | 1,500 |
2008/04/10 | 600 | 610 | 600 | 601 | 2,800 |
2008/04/09 | 605 | 605 | 601 | 603 | 1,200 |
2008/04/08 | 610 | 610 | 606 | 606 | 400 |
2008/04/07 | 611 | 615 | 611 | 615 | 600 |
2008/04/04 | 611 | 611 | 610 | 610 | 400 |
2008/04/03 | 610 | 611 | 610 | 611 | 400 |
2008/04/02 | 611 | 611 | 610 | 610 | 1,000 |
2008/04/01 | 609 | 610 | 609 | 610 | 700 |
2008/03/31 | 626 | 626 | 608 | 610 | 1,100 |
2008/03/28 | 638 | 640 | 630 | 630 | 5,300 |
2008/03/27 | 608 | 628 | 608 | 628 | 2,300 |
2008/03/26 | 609 | 611 | 605 | 608 | 4,900 |
2008/03/25 | 646 | 649 | 641 | 646 | 15,600 |
2008/03/24 | 632 | 645 | 632 | 645 | 4,900 |
2008/03/21 | 628 | 629 | 625 | 629 | 4,100 |
2008/03/19 | 627 | 630 | 624 | 630 | 3,900 |
2008/03/18 | 624 | 629 | 624 | 626 | 2,000 |
2008/03/17 | 628 | 629 | 615 | 617 | 2,600 |
2008/03/14 | 627 | 627 | 617 | 619 | 5,700 |
2008/03/13 | 635 | 636 | 626 | 634 | 1,800 |
2008/03/12 | 627 | 636 | 625 | 625 | 3,000 |
2008/03/11 | 624 | 637 | 621 | 636 | 1,500 |
2008/03/10 | 631 | 631 | 625 | 625 | 8,300 |
2008/03/07 | 639 | 639 | 631 | 635 | 1,300 |
2008/03/06 | 635 | 635 | 631 | 634 | 1,500 |
2008/03/05 | 646 | 646 | 635 | 635 | 1,400 |
2008/03/04 | 639 | 640 | 630 | 640 | 6,100 |
2008/03/03 | 643 | 643 | 637 | 639 | 1,000 |
2008/02/29 | 645 | 650 | 635 | 637 | 2,800 |
2008/02/28 | 652 | 652 | 644 | 644 | 4,500 |
2008/02/27 | 649 | 650 | 642 | 650 | 2,900 |
2008/02/26 | 649 | 649 | 645 | 646 | 1,000 |
2008/02/25 | 650 | 650 | 640 | 640 | 2,700 |
2008/02/22 | 654 | 654 | 649 | 650 | 900 |
2008/02/21 | 654 | 655 | 651 | 652 | 1,100 |
2008/02/20 | 649 | 655 | 648 | 655 | 3,400 |
2008/02/19 | 634 | 656 | 630 | 635 | 5,900 |
2008/02/18 | 630 | 630 | 626 | 630 | 2,500 |
2008/02/15 | 631 | 631 | 625 | 625 | 1,000 |
2008/02/14 | 634 | 634 | 621 | 621 | 3,600 |
2008/02/13 | 635 | 635 | 625 | 625 | 2,900 |
2008/02/12 | 631 | 634 | 625 | 625 | 2,600 |
2008/02/08 | 640 | 640 | 635 | 635 | 2,100 |
2008/02/07 | 646 | 647 | 640 | 640 | 2,000 |
2008/02/06 | 640 | 644 | 635 | 642 | 8,100 |
2008/02/05 | 650 | 659 | 640 | 640 | 3,000 |
2008/02/04 | 640 | 648 | 640 | 642 | 4,200 |
2008/02/01 | 639 | 639 | 635 | 637 | 1,900 |
2008/01/31 | 638 | 639 | 638 | 639 | 1,500 |
2008/01/30 | 632 | 638 | 632 | 632 | 1,700 |
2008/01/29 | 639 | 639 | 626 | 634 | 1,500 |
2008/01/28 | 644 | 644 | 619 | 619 | 8,500 |
2008/01/25 | 637 | 637 | 617 | 617 | 4,800 |
2008/01/24 | 594 | 613 | 593 | 604 | 1,200 |
2008/01/23 | 603 | 603 | 583 | 586 | 2,400 |
2008/01/22 | 610 | 610 | 582 | 582 | 7,400 |
2008/01/21 | 630 | 630 | 602 | 611 | 3,900 |
2008/01/18 | 580 | 600 | 580 | 600 | 1,900 |
2008/01/17 | 580 | 599 | 580 | 595 | 3,600 |
2008/01/16 | 606 | 606 | 599 | 600 | 9,700 |
2008/01/15 | 631 | 635 | 620 | 620 | 14,900 |
2008/01/11 | 660 | 660 | 640 | 640 | 4,900 |
2008/01/10 | 658 | 660 | 650 | 650 | 1,900 |
2008/01/09 | 631 | 657 | 631 | 657 | 3,300 |
2008/01/08 | 640 | 652 | 640 | 640 | 1,800 |
2008/01/07 | 642 | 657 | 641 | 647 | 4,500 |
2008/01/04 | 634 | 656 | 625 | 641 | 5,700 |