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 |
---|---|---|---|---|---|
2005/12/30 | 79,898 | 79,898 | 78,998 | 79,100 | 115 |
2005/12/29 | 79,502 | 80,000 | 78,500 | 78,602 | 373 |
2005/12/28 | 79,898 | 79,898 | 78,602 | 78,998 | 257 |
2005/12/27 | 80,000 | 80,000 | 78,698 | 78,998 | 372 |
2005/12/26 | 79,700 | 80,000 | 78,098 | 78,602 | 788 |
2005/12/22 | 76,802 | 76,898 | 74,701 | 74,701 | 287 |
2005/12/21 | 76,502 | 77,300 | 76,502 | 77,000 | 304 |
2005/12/20 | 78,500 | 78,500 | 76,802 | 76,802 | 280 |
2005/12/19 | 79,802 | 80,702 | 77,900 | 78,698 | 506 |
2005/12/16 | 77,498 | 78,698 | 75,998 | 78,698 | 371 |
2005/12/15 | 78,002 | 78,002 | 74,497 | 76,898 | 323 |
2005/12/14 | 74,497 | 77,900 | 74,497 | 77,300 | 684 |
2005/12/13 | 75,998 | 75,998 | 72,097 | 73,999 | 202 |
2005/12/12 | 74,497 | 78,998 | 73,999 | 74,701 | 432 |
2005/12/09 | 73,897 | 73,999 | 70,999 | 70,999 | 437 |
2005/12/08 | 80,102 | 80,102 | 72,997 | 73,999 | 2,881 |
2005/12/07 | 66,103 | 70,099 | 66,103 | 70,099 | 810 |
2005/12/06 | 65,401 | 65,401 | 64,998 | 65,101 | 243 |
2005/12/05 | 65,401 | 65,401 | 65,203 | 65,299 | 200 |
2005/12/02 | 65,599 | 65,803 | 65,299 | 65,401 | 190 |
2005/12/01 | 65,599 | 65,599 | 65,299 | 65,503 | 132 |
2005/11/30 | 65,401 | 65,599 | 65,101 | 65,299 | 155 |
2005/11/29 | 66,001 | 66,103 | 65,299 | 65,401 | 203 |
2005/11/28 | 66,403 | 66,403 | 66,001 | 66,103 | 158 |
2005/11/25 | 66,601 | 66,799 | 66,301 | 66,403 | 81 |
2005/11/24 | 66,799 | 66,799 | 66,301 | 66,403 | 128 |
2005/11/22 | 66,301 | 66,901 | 66,001 | 66,301 | 121 |
2005/11/21 | 66,901 | 67,003 | 66,403 | 66,403 | 237 |
2005/11/18 | 66,601 | 66,901 | 66,403 | 66,499 | 154 |
2005/11/17 | 66,901 | 67,003 | 66,601 | 66,601 | 301 |
2005/11/16 | 67,699 | 67,801 | 66,901 | 66,901 | 172 |
2005/11/15 | 67,801 | 67,801 | 67,603 | 67,603 | 80 |
2005/11/14 | 67,903 | 68,299 | 67,801 | 67,999 | 142 |
2005/11/11 | 67,903 | 68,503 | 67,603 | 67,801 | 113 |
2005/11/10 | 68,299 | 68,503 | 67,801 | 67,999 | 139 |
2005/11/09 | 68,401 | 68,401 | 67,801 | 67,801 | 100 |
2005/11/08 | 68,401 | 68,401 | 67,999 | 67,999 | 132 |
2005/11/07 | 68,899 | 69,001 | 67,999 | 68,101 | 180 |
2005/11/04 | 69,403 | 69,403 | 68,503 | 68,899 | 179 |
2005/11/02 | 69,499 | 69,499 | 69,103 | 69,403 | 85 |
2005/11/01 | 69,703 | 69,703 | 69,403 | 69,499 | 63 |
2005/10/31 | 69,799 | 70,003 | 69,601 | 69,799 | 141 |
2005/10/28 | 69,403 | 69,703 | 69,301 | 69,703 | 52 |
2005/10/27 | 69,199 | 69,703 | 69,103 | 69,403 | 46 |
2005/10/26 | 68,803 | 69,103 | 68,701 | 69,103 | 103 |
2005/10/25 | 68,899 | 69,403 | 68,701 | 68,803 | 34 |
2005/10/24 | 68,899 | 69,199 | 68,701 | 68,899 | 34 |
2005/10/21 | 69,199 | 69,601 | 68,701 | 69,601 | 20 |
2005/10/20 | 68,599 | 69,799 | 68,599 | 69,301 | 27 |
2005/10/19 | 70,201 | 70,201 | 68,599 | 68,701 | 86 |
2005/10/18 | 69,001 | 69,301 | 68,803 | 69,301 | 42 |
2005/10/17 | 68,701 | 68,899 | 68,503 | 68,803 | 123 |
2005/10/14 | 68,701 | 69,001 | 68,599 | 68,599 | 75 |
2005/10/13 | 69,001 | 69,001 | 68,803 | 68,803 | 110 |
2005/10/12 | 69,301 | 69,601 | 69,001 | 69,103 | 63 |
2005/10/11 | 69,199 | 70,003 | 69,199 | 69,499 | 61 |
2005/10/07 | 69,499 | 70,003 | 69,103 | 69,703 | 80 |
2005/10/06 | 70,003 | 70,399 | 69,499 | 70,003 | 102 |
2005/10/05 | 69,001 | 70,999 | 68,899 | 69,703 | 147 |
2005/10/04 | 69,403 | 69,799 | 68,899 | 69,301 | 247 |
2005/10/03 | 70,003 | 70,003 | 69,199 | 69,499 | 173 |
2005/09/30 | 71,101 | 71,101 | 70,297 | 70,597 | 165 |
2005/09/29 | 72,199 | 72,499 | 71,101 | 71,401 | 175 |
2005/09/28 | 72,997 | 73,399 | 72,601 | 72,601 | 91 |
2005/09/27 | 75,001 | 75,001 | 72,997 | 75,001 | 140 |
2005/09/26 | 76,502 | 76,598 | 75,602 | 76,100 | 208 |
2005/09/22 | 76,100 | 76,202 | 75,602 | 75,998 | 126 |
2005/09/21 | 75,998 | 76,298 | 75,200 | 75,602 | 199 |
2005/09/20 | 75,398 | 75,500 | 74,899 | 75,398 | 108 |
2005/09/16 | 75,302 | 75,302 | 74,101 | 74,899 | 110 |
2005/09/15 | 74,899 | 74,899 | 74,797 | 74,899 | 59 |
2005/09/14 | 74,797 | 74,797 | 74,101 | 74,497 | 74 |
2005/09/13 | 73,999 | 74,797 | 73,999 | 74,797 | 37 |
2005/09/12 | 74,497 | 74,497 | 73,999 | 74,101 | 91 |
2005/09/09 | 74,401 | 74,701 | 74,401 | 74,497 | 47 |
2005/09/08 | 74,497 | 74,899 | 74,197 | 74,197 | 19 |
2005/09/07 | 74,497 | 75,001 | 74,101 | 74,899 | 64 |
2005/09/06 | 75,302 | 75,302 | 74,701 | 74,701 | 65 |
2005/09/05 | 74,599 | 75,398 | 74,497 | 75,302 | 53 |
2005/09/02 | 75,398 | 75,398 | 74,497 | 74,797 | 104 |
2005/09/01 | 75,001 | 75,398 | 74,797 | 75,001 | 126 |
2005/08/31 | 74,497 | 75,001 | 74,497 | 74,899 | 70 |
2005/08/30 | 74,899 | 74,899 | 74,497 | 74,497 | 47 |
2005/08/29 | 75,001 | 75,001 | 74,701 | 74,797 | 81 |
2005/08/26 | 75,998 | 75,998 | 74,797 | 75,001 | 81 |
2005/08/25 | 75,998 | 75,998 | 75,500 | 75,500 | 68 |
2005/08/24 | 76,700 | 76,700 | 76,502 | 76,502 | 31 |
2005/08/23 | 77,102 | 78,002 | 76,700 | 76,700 | 31 |
2005/08/22 | 78,002 | 78,002 | 77,198 | 77,198 | 55 |
2005/08/19 | 78,902 | 78,902 | 78,398 | 78,398 | 17 |
2005/08/18 | 78,500 | 78,602 | 78,302 | 78,500 | 49 |
2005/08/17 | 77,900 | 78,098 | 77,600 | 78,098 | 35 |
2005/08/16 | 78,002 | 78,002 | 77,198 | 77,900 | 47 |
2005/08/15 | 77,000 | 77,900 | 76,502 | 77,000 | 31 |
2005/08/12 | 75,998 | 79,502 | 75,998 | 75,998 | 124 |
2005/08/11 | 74,701 | 75,800 | 74,299 | 75,800 | 69 |
2005/08/10 | 72,901 | 74,599 | 72,097 | 74,401 | 75 |
2005/08/09 | 72,997 | 73,699 | 72,097 | 73,699 | 41 |
2005/08/08 | 75,098 | 75,098 | 71,599 | 73,999 | 141 |
2005/08/05 | 76,802 | 76,802 | 75,302 | 75,302 | 85 |
2005/08/04 | 77,000 | 78,002 | 76,502 | 76,502 | 73 |
2005/08/03 | 78,098 | 78,302 | 77,000 | 77,000 | 52 |
2005/08/02 | 77,702 | 77,900 | 77,498 | 77,798 | 60 |
2005/08/01 | 77,900 | 78,398 | 77,798 | 78,200 | 71 |
2005/07/29 | 78,398 | 78,500 | 78,002 | 78,500 | 58 |
2005/07/28 | 78,800 | 78,800 | 78,002 | 78,398 | 84 |
2005/07/27 | 78,698 | 78,998 | 78,500 | 78,500 | 128 |
2005/07/26 | 79,100 | 79,100 | 78,698 | 78,698 | 99 |
2005/07/25 | 79,100 | 79,502 | 78,998 | 78,998 | 19 |
2005/07/22 | 79,502 | 79,502 | 78,800 | 78,800 | 23 |
2005/07/21 | 79,202 | 79,598 | 78,800 | 78,800 | 135 |
2005/07/20 | 79,100 | 79,202 | 78,800 | 79,202 | 75 |
2005/07/19 | 79,100 | 79,298 | 78,998 | 79,202 | 31 |
2005/07/15 | 79,100 | 80,000 | 78,902 | 79,100 | 84 |
2005/07/14 | 79,598 | 79,598 | 78,998 | 78,998 | 24 |
2005/07/13 | 78,998 | 79,502 | 78,998 | 78,998 | 58 |
2005/07/12 | 78,998 | 79,100 | 78,800 | 78,998 | 106 |
2005/07/11 | 79,298 | 79,400 | 79,100 | 79,202 | 50 |
2005/07/08 | 79,502 | 79,502 | 78,998 | 79,202 | 39 |
2005/07/07 | 80,000 | 80,000 | 78,998 | 79,502 | 61 |
2005/07/06 | 79,298 | 80,000 | 79,298 | 79,898 | 69 |
2005/07/05 | 79,400 | 80,102 | 79,400 | 80,102 | 39 |
2005/07/04 | 80,000 | 80,900 | 79,100 | 79,298 | 85 |
2005/07/01 | 79,598 | 81,002 | 79,502 | 79,598 | 63 |
2005/06/30 | 79,898 | 79,898 | 79,502 | 79,898 | 97 |
2005/06/29 | 79,502 | 80,000 | 78,800 | 79,898 | 74 |
2005/06/28 | 78,800 | 79,298 | 78,800 | 78,902 | 27 |
2005/06/27 | 79,400 | 79,502 | 78,800 | 78,800 | 92 |
2005/06/24 | 79,802 | 80,000 | 79,502 | 79,502 | 98 |
2005/06/23 | 80,198 | 80,198 | 79,898 | 80,000 | 46 |
2005/06/22 | 79,802 | 81,002 | 79,802 | 80,000 | 74 |
2005/06/21 | 80,000 | 80,798 | 79,802 | 79,898 | 119 |
2005/06/20 | 80,198 | 80,198 | 80,000 | 80,000 | 73 |
2005/06/17 | 81,002 | 81,002 | 80,102 | 80,198 | 115 |
2005/06/16 | 80,798 | 81,500 | 80,798 | 81,200 | 28 |
2005/06/15 | 81,002 | 81,302 | 80,900 | 81,002 | 25 |
2005/06/14 | 80,798 | 81,998 | 80,798 | 81,002 | 19 |
2005/06/13 | 81,002 | 81,002 | 80,600 | 80,798 | 42 |
2005/06/10 | 81,500 | 81,500 | 80,000 | 80,498 | 87 |
2005/06/09 | 80,798 | 81,002 | 80,498 | 80,702 | 22 |
2005/06/08 | 80,702 | 82,298 | 80,402 | 80,702 | 76 |
2005/06/07 | 81,602 | 81,602 | 80,498 | 80,498 | 24 |
2005/06/06 | 80,600 | 81,602 | 80,600 | 81,398 | 26 |
2005/06/03 | 81,902 | 81,902 | 80,600 | 80,600 | 20 |
2005/06/02 | 81,002 | 82,298 | 80,798 | 80,798 | 52 |
2005/06/01 | 81,200 | 81,800 | 81,002 | 81,800 | 32 |
2005/05/31 | 80,000 | 81,002 | 79,802 | 81,002 | 109 |
2005/05/30 | 80,798 | 80,798 | 79,400 | 79,802 | 70 |
2005/05/27 | 80,102 | 80,198 | 79,802 | 79,802 | 125 |
2005/05/26 | 81,500 | 81,500 | 80,000 | 80,000 | 90 |
2005/05/25 | 81,902 | 82,898 | 81,398 | 81,998 | 100 |
2005/05/24 | 80,498 | 81,998 | 80,300 | 81,800 | 150 |
2005/05/23 | 84,500 | 84,500 | 83,498 | 83,498 | 33 |
2005/05/20 | 83,600 | 84,200 | 83,000 | 83,498 | 140 |
2005/05/19 | 84,302 | 85,503 | 83,498 | 83,498 | 87 |
2005/05/18 | 84,998 | 84,998 | 84,098 | 84,098 | 82 |
2005/05/17 | 86,499 | 86,499 | 83,000 | 84,602 | 179 |
2005/05/16 | 84,602 | 90,003 | 84,602 | 86,601 | 550 |
2005/05/13 | 93,999 | 94,599 | 93,501 | 94,599 | 52 |
2005/05/12 | 95,398 | 95,398 | 93,999 | 93,999 | 27 |
2005/05/11 | 93,999 | 94,899 | 93,501 | 94,197 | 93 |
2005/05/10 | 95,001 | 95,001 | 94,101 | 95,001 | 44 |
2005/05/09 | 94,899 | 95,001 | 94,599 | 94,701 | 44 |
2005/05/06 | 93,999 | 95,398 | 93,999 | 95,398 | 37 |
2005/05/02 | 93,597 | 94,797 | 93,597 | 94,497 | 31 |
2005/04/28 | 95,200 | 95,998 | 94,401 | 95,001 | 67 |
2005/04/27 | 96,298 | 96,298 | 95,001 | 95,001 | 24 |
2005/04/26 | 96,802 | 96,898 | 94,497 | 95,001 | 42 |
2005/04/25 | 96,502 | 96,898 | 95,200 | 95,500 | 70 |
2005/04/22 | 96,898 | 97,198 | 95,001 | 95,001 | 36 |
2005/04/21 | 95,001 | 95,200 | 93,999 | 95,001 | 47 |
2005/04/20 | 97,000 | 97,000 | 95,200 | 95,200 | 34 |
2005/04/19 | 97,198 | 97,198 | 95,200 | 95,902 | 38 |
2005/04/18 | 97,000 | 97,198 | 94,497 | 94,599 | 115 |
2005/04/15 | 97,900 | 97,900 | 97,300 | 97,498 | 38 |
2005/04/14 | 97,900 | 98,098 | 97,600 | 98,098 | 45 |
2005/04/13 | 98,002 | 98,398 | 97,900 | 98,002 | 64 |
2005/04/12 | 98,098 | 98,602 | 98,002 | 98,098 | 19 |
2005/04/11 | 99,202 | 99,202 | 98,098 | 98,098 | 34 |
2005/04/08 | 98,902 | 99,100 | 98,098 | 99,100 | 20 |
2005/04/07 | 99,100 | 99,100 | 97,702 | 98,500 | 101 |
2005/04/06 | 98,500 | 99,598 | 98,002 | 98,098 | 82 |
2005/04/05 | 98,002 | 98,200 | 98,002 | 98,098 | 31 |
2005/04/04 | 98,998 | 98,998 | 98,002 | 98,098 | 30 |
2005/04/01 | 99,100 | 99,202 | 98,800 | 98,998 | 21 |
2005/03/31 | 100,000 | 100,000 | 99,598 | 99,598 | 31 |
2005/03/30 | 100,000 | 100,000 | 98,002 | 100,000 | 74 |
2005/03/29 | 100,000 | 100,000 | 99,202 | 99,700 | 60 |
2005/03/28 | 99,898 | 101,998 | 99,202 | 101,998 | 75 |
2005/03/25 | 104,998 | 106,001 | 101,998 | 101,998 | 140 |
2005/03/24 | 104,998 | 106,001 | 104,002 | 104,998 | 98 |
2005/03/23 | 104,998 | 107,003 | 104,002 | 106,001 | 143 |
2005/03/22 | 107,003 | 107,003 | 104,002 | 107,003 | 250 |
2005/03/18 | 103,000 | 107,003 | 100,000 | 107,003 | 260 |
2005/03/17 | 101,998 | 101,998 | 100,000 | 101,998 | 102 |
2005/03/16 | 99,898 | 101,002 | 99,502 | 100,000 | 127 |
2005/03/15 | 98,602 | 100,000 | 98,002 | 99,502 | 112 |
2005/03/14 | 98,500 | 98,902 | 97,702 | 98,500 | 82 |
2005/03/11 | 97,798 | 98,098 | 97,798 | 98,098 | 42 |
2005/03/10 | 98,500 | 98,500 | 97,702 | 98,002 | 141 |
2005/03/09 | 98,998 | 100,000 | 98,398 | 98,500 | 117 |
2005/03/08 | 99,598 | 100,000 | 98,998 | 98,998 | 97 |
2005/03/07 | 99,202 | 99,802 | 98,902 | 99,400 | 76 |
2005/03/04 | 99,898 | 99,898 | 98,998 | 98,998 | 89 |
2005/03/03 | 100,000 | 100,000 | 99,298 | 99,802 | 80 |
2005/03/02 | 99,700 | 100,000 | 99,502 | 99,802 | 44 |
2005/03/01 | 101,002 | 101,002 | 99,502 | 99,502 | 77 |
2005/02/28 | 99,898 | 100,000 | 99,298 | 100,000 | 68 |
2005/02/25 | 98,500 | 99,100 | 98,500 | 98,800 | 35 |
2005/02/24 | 98,002 | 98,902 | 98,002 | 98,500 | 53 |
2005/02/23 | 98,902 | 98,902 | 98,002 | 98,902 | 72 |
2005/02/22 | 100,000 | 100,000 | 98,398 | 99,100 | 35 |
2005/02/21 | 97,600 | 100,000 | 92,601 | 99,802 | 139 |
2005/02/18 | 97,198 | 98,200 | 97,198 | 97,498 | 64 |
2005/02/17 | 98,902 | 99,298 | 97,798 | 97,798 | 131 |
2005/02/16 | 100,000 | 100,000 | 98,902 | 99,298 | 157 |
2005/02/15 | 100,000 | 101,998 | 98,998 | 99,898 | 115 |
2005/02/14 | 100,000 | 101,002 | 99,598 | 100,000 | 175 |
2005/02/10 | 101,002 | 101,998 | 100,000 | 101,002 | 107 |
2005/02/09 | 101,998 | 103,000 | 100,000 | 101,002 | 257 |
2005/02/08 | 104,998 | 104,998 | 103,000 | 103,000 | 179 |
2005/02/07 | 104,998 | 106,001 | 104,002 | 104,998 | 56 |
2005/02/04 | 106,001 | 106,001 | 104,998 | 104,998 | 55 |
2005/02/03 | 107,003 | 107,003 | 104,998 | 104,998 | 107 |
2005/02/02 | 104,998 | 107,003 | 104,002 | 106,001 | 195 |
2005/02/01 | 104,002 | 106,001 | 103,000 | 104,002 | 141 |
2005/01/31 | 104,998 | 106,001 | 104,002 | 104,002 | 92 |
2005/01/28 | 104,998 | 106,001 | 103,000 | 104,002 | 78 |
2005/01/27 | 107,003 | 107,003 | 104,002 | 106,001 | 117 |
2005/01/26 | 106,001 | 107,003 | 104,998 | 104,998 | 155 |
2005/01/25 | 103,000 | 104,002 | 103,000 | 104,002 | 77 |
2005/01/24 | 101,002 | 103,000 | 101,002 | 103,000 | 88 |
2005/01/21 | 101,998 | 104,002 | 101,002 | 101,998 | 86 |
2005/01/20 | 103,000 | 104,002 | 101,002 | 103,000 | 81 |
2005/01/19 | 104,002 | 104,998 | 101,998 | 103,000 | 56 |
2005/01/18 | 104,002 | 104,002 | 103,000 | 103,000 | 44 |
2005/01/17 | 106,001 | 107,003 | 104,002 | 104,998 | 118 |
2005/01/14 | 104,002 | 106,001 | 104,002 | 106,001 | 90 |
2005/01/13 | 101,998 | 104,002 | 101,002 | 104,002 | 78 |
2005/01/12 | 104,998 | 106,001 | 100,000 | 101,002 | 191 |
2005/01/11 | 107,999 | 109,001 | 104,998 | 104,998 | 197 |
2005/01/07 | 110,003 | 110,003 | 106,001 | 107,999 | 205 |
2005/01/06 | 110,003 | 110,999 | 104,002 | 109,001 | 902 |
2005/01/05 | 92,997 | 101,002 | 92,997 | 101,002 | 517 |
2005/01/04 | 90,897 | 90,897 | 90,399 | 90,801 | 26 |