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 |
---|---|---|---|---|---|
2006/12/29 | 64,002 | 64,998 | 63,798 | 64,200 | 74 |
2006/12/28 | 63,600 | 63,600 | 62,898 | 63,498 | 43 |
2006/12/27 | 62,802 | 63,498 | 62,802 | 63,300 | 82 |
2006/12/26 | 62,802 | 62,802 | 62,202 | 62,802 | 207 |
2006/12/25 | 63,000 | 63,102 | 61,998 | 62,802 | 93 |
2006/12/22 | 63,000 | 63,102 | 62,502 | 63,102 | 74 |
2006/12/21 | 63,498 | 63,702 | 62,598 | 63,600 | 102 |
2006/12/20 | 63,198 | 63,702 | 62,898 | 63,498 | 90 |
2006/12/19 | 63,402 | 63,498 | 63,198 | 63,198 | 40 |
2006/12/18 | 63,702 | 63,702 | 63,198 | 63,198 | 62 |
2006/12/15 | 63,498 | 64,998 | 63,198 | 63,702 | 106 |
2006/12/14 | 63,000 | 63,102 | 62,598 | 63,000 | 67 |
2006/12/13 | 62,700 | 62,802 | 62,202 | 62,802 | 78 |
2006/12/12 | 62,400 | 62,802 | 62,202 | 62,202 | 47 |
2006/12/11 | 62,598 | 62,898 | 62,400 | 62,898 | 32 |
2006/12/08 | 63,102 | 63,102 | 62,100 | 62,502 | 63 |
2006/12/07 | 63,000 | 63,498 | 62,502 | 62,598 | 69 |
2006/12/06 | 63,600 | 63,600 | 63,000 | 63,498 | 41 |
2006/12/05 | 63,000 | 63,300 | 62,898 | 63,300 | 45 |
2006/12/04 | 63,300 | 63,402 | 62,598 | 62,598 | 140 |
2006/12/01 | 63,102 | 63,102 | 62,802 | 63,000 | 168 |
2006/11/30 | 63,198 | 63,300 | 62,802 | 63,000 | 42 |
2006/11/29 | 62,700 | 63,000 | 62,298 | 62,700 | 30 |
2006/11/28 | 62,598 | 62,802 | 62,298 | 62,298 | 42 |
2006/11/27 | 61,902 | 61,998 | 61,800 | 61,998 | 28 |
2006/11/24 | 61,998 | 62,100 | 61,398 | 61,902 | 26 |
2006/11/22 | 61,602 | 63,000 | 61,200 | 63,000 | 82 |
2006/11/21 | 61,302 | 61,998 | 61,002 | 61,098 | 65 |
2006/11/20 | 63,300 | 63,300 | 60,798 | 60,798 | 72 |
2006/11/17 | 63,702 | 64,500 | 63,402 | 63,402 | 56 |
2006/11/16 | 64,200 | 64,500 | 64,200 | 64,200 | 18 |
2006/11/15 | 63,702 | 64,500 | 63,702 | 64,500 | 25 |
2006/11/14 | 65,503 | 65,503 | 63,402 | 63,402 | 60 |
2006/11/13 | 66,001 | 66,301 | 64,998 | 64,998 | 87 |
2006/11/10 | 63,000 | 64,500 | 63,000 | 64,500 | 33 |
2006/11/09 | 64,002 | 64,002 | 63,000 | 63,498 | 56 |
2006/11/08 | 64,602 | 64,998 | 64,098 | 64,098 | 15 |
2006/11/07 | 64,602 | 64,998 | 64,500 | 64,602 | 23 |
2006/11/06 | 64,998 | 65,203 | 64,500 | 65,203 | 43 |
2006/11/02 | 64,698 | 64,998 | 64,500 | 64,998 | 130 |
2006/11/01 | 64,998 | 64,998 | 64,602 | 64,602 | 26 |
2006/10/31 | 65,503 | 66,001 | 64,998 | 64,998 | 34 |
2006/10/30 | 64,998 | 64,998 | 64,902 | 64,998 | 37 |
2006/10/27 | 65,299 | 65,299 | 64,800 | 65,299 | 8 |
2006/10/26 | 65,203 | 65,299 | 64,800 | 65,299 | 39 |
2006/10/25 | 65,803 | 65,803 | 65,299 | 65,299 | 12 |
2006/10/24 | 66,001 | 66,001 | 64,998 | 65,401 | 67 |
2006/10/23 | 66,199 | 66,601 | 65,803 | 66,001 | 46 |
2006/10/20 | 66,001 | 66,199 | 66,001 | 66,199 | 14 |
2006/10/19 | 66,001 | 66,103 | 65,599 | 66,001 | 23 |
2006/10/18 | 66,199 | 66,403 | 66,001 | 66,403 | 54 |
2006/10/17 | 68,299 | 68,503 | 66,103 | 66,103 | 88 |
2006/10/16 | 70,399 | 70,399 | 67,999 | 68,401 | 343 |
2006/10/12 | 60,498 | 61,902 | 60,198 | 60,402 | 108 |
2006/10/11 | 63,102 | 63,102 | 61,998 | 62,502 | 55 |
2006/10/10 | 63,300 | 63,798 | 63,000 | 63,000 | 31 |
2006/10/06 | 64,098 | 64,398 | 63,900 | 64,398 | 54 |
2006/10/05 | 64,398 | 64,500 | 64,002 | 64,200 | 41 |
2006/10/04 | 64,902 | 66,001 | 64,200 | 64,200 | 49 |
2006/10/03 | 65,101 | 65,203 | 64,800 | 64,800 | 39 |
2006/10/02 | 64,800 | 65,101 | 64,602 | 65,101 | 57 |
2006/09/29 | 64,698 | 64,998 | 64,602 | 64,602 | 36 |
2006/09/28 | 64,602 | 64,902 | 64,500 | 64,602 | 28 |
2006/09/27 | 64,002 | 64,398 | 63,900 | 64,398 | 46 |
2006/09/26 | 64,500 | 65,299 | 64,002 | 64,098 | 116 |
2006/09/25 | 68,599 | 69,199 | 67,999 | 68,101 | 132 |
2006/09/22 | 67,801 | 68,599 | 67,801 | 68,599 | 40 |
2006/09/21 | 68,899 | 68,899 | 67,501 | 67,501 | 66 |
2006/09/20 | 68,599 | 68,599 | 67,999 | 68,401 | 60 |
2006/09/19 | 67,501 | 68,401 | 67,003 | 68,401 | 29 |
2006/09/15 | 66,499 | 67,501 | 66,301 | 67,501 | 43 |
2006/09/14 | 68,299 | 68,599 | 66,703 | 67,003 | 95 |
2006/09/13 | 70,003 | 70,003 | 69,001 | 69,103 | 55 |
2006/09/12 | 70,501 | 70,501 | 69,901 | 69,901 | 49 |
2006/09/11 | 70,897 | 70,897 | 69,901 | 70,597 | 35 |
2006/09/08 | 70,003 | 70,003 | 69,499 | 69,901 | 25 |
2006/09/07 | 70,201 | 70,399 | 69,199 | 69,703 | 79 |
2006/09/06 | 70,897 | 70,897 | 70,003 | 70,003 | 59 |
2006/09/05 | 69,499 | 70,501 | 69,499 | 69,901 | 79 |
2006/09/04 | 68,803 | 69,703 | 68,701 | 69,499 | 101 |
2006/09/01 | 68,101 | 68,599 | 68,101 | 68,599 | 42 |
2006/08/31 | 67,801 | 68,401 | 67,801 | 67,903 | 20 |
2006/08/30 | 67,999 | 68,203 | 67,603 | 67,603 | 24 |
2006/08/29 | 68,401 | 69,001 | 68,299 | 68,299 | 20 |
2006/08/28 | 68,701 | 68,701 | 67,999 | 68,299 | 36 |
2006/08/25 | 68,299 | 68,503 | 67,603 | 67,801 | 18 |
2006/08/24 | 67,999 | 68,101 | 67,399 | 68,101 | 50 |
2006/08/23 | 68,401 | 68,701 | 68,203 | 68,299 | 50 |
2006/08/22 | 69,103 | 69,103 | 68,203 | 68,701 | 22 |
2006/08/21 | 69,601 | 69,703 | 68,503 | 68,503 | 71 |
2006/08/18 | 69,001 | 69,703 | 69,001 | 69,403 | 44 |
2006/08/17 | 70,201 | 70,201 | 69,001 | 69,301 | 56 |
2006/08/16 | 70,699 | 72,397 | 69,001 | 70,099 | 105 |
2006/08/15 | 72,997 | 73,999 | 67,999 | 69,901 | 282 |
2006/08/14 | 70,999 | 70,999 | 70,003 | 70,999 | 222 |
2006/08/11 | 64,500 | 66,001 | 64,098 | 66,001 | 64 |
2006/08/10 | 64,500 | 65,101 | 64,500 | 64,998 | 12 |
2006/08/09 | 64,500 | 64,500 | 64,500 | 64,500 | 11 |
2006/08/08 | 64,098 | 65,203 | 64,002 | 64,500 | 24 |
2006/08/07 | 65,299 | 65,299 | 65,101 | 65,101 | 20 |
2006/08/04 | 65,203 | 65,401 | 65,203 | 65,299 | 18 |
2006/08/03 | 65,101 | 65,401 | 64,998 | 65,203 | 20 |
2006/08/02 | 64,698 | 64,998 | 64,602 | 64,998 | 16 |
2006/08/01 | 63,600 | 64,500 | 63,498 | 64,500 | 23 |
2006/07/31 | 63,498 | 63,600 | 63,102 | 63,102 | 13 |
2006/07/28 | 63,198 | 63,300 | 62,898 | 62,898 | 26 |
2006/07/27 | 61,998 | 62,598 | 61,602 | 62,502 | 33 |
2006/07/26 | 62,400 | 62,700 | 61,998 | 61,998 | 32 |
2006/07/25 | 62,298 | 63,000 | 62,202 | 62,400 | 40 |
2006/07/24 | 61,998 | 63,000 | 61,998 | 61,998 | 36 |
2006/07/21 | 63,498 | 63,498 | 61,998 | 62,502 | 30 |
2006/07/20 | 61,998 | 63,000 | 61,998 | 62,898 | 41 |
2006/07/19 | 61,998 | 61,998 | 60,498 | 61,698 | 47 |
2006/07/18 | 63,498 | 63,498 | 60,498 | 60,498 | 88 |
2006/07/14 | 64,200 | 64,200 | 63,402 | 64,002 | 44 |
2006/07/13 | 64,998 | 64,998 | 64,098 | 64,098 | 50 |
2006/07/12 | 66,103 | 66,199 | 64,002 | 64,602 | 65 |
2006/07/11 | 66,601 | 67,003 | 66,301 | 66,301 | 26 |
2006/07/10 | 67,501 | 67,501 | 66,103 | 66,499 | 49 |
2006/07/07 | 67,999 | 68,503 | 67,699 | 67,699 | 38 |
2006/07/06 | 67,999 | 68,503 | 67,303 | 68,401 | 34 |
2006/07/05 | 67,303 | 68,599 | 67,303 | 67,501 | 69 |
2006/07/04 | 67,999 | 68,101 | 67,501 | 67,801 | 65 |
2006/07/03 | 68,203 | 68,203 | 67,399 | 67,999 | 33 |
2006/06/30 | 66,499 | 67,303 | 66,199 | 67,201 | 65 |
2006/06/29 | 65,503 | 66,001 | 65,503 | 66,001 | 37 |
2006/06/28 | 64,902 | 65,899 | 64,902 | 65,701 | 35 |
2006/06/27 | 64,800 | 65,101 | 64,800 | 65,101 | 56 |
2006/06/26 | 64,602 | 65,899 | 64,602 | 65,401 | 117 |
2006/06/23 | 65,299 | 65,299 | 64,500 | 64,698 | 31 |
2006/06/22 | 64,998 | 65,503 | 64,998 | 65,401 | 23 |
2006/06/21 | 65,899 | 65,899 | 64,800 | 65,299 | 31 |
2006/06/20 | 66,301 | 66,703 | 65,701 | 66,001 | 34 |
2006/06/19 | 67,399 | 67,399 | 66,001 | 66,499 | 53 |
2006/06/16 | 64,602 | 66,403 | 64,602 | 66,403 | 94 |
2006/06/15 | 63,498 | 64,398 | 63,498 | 64,002 | 90 |
2006/06/14 | 63,000 | 64,002 | 63,000 | 64,002 | 34 |
2006/06/13 | 64,500 | 64,500 | 63,000 | 64,002 | 63 |
2006/06/12 | 64,002 | 66,001 | 64,002 | 64,602 | 129 |
2006/06/09 | 61,902 | 64,200 | 61,902 | 64,002 | 118 |
2006/06/08 | 64,998 | 64,998 | 62,898 | 62,898 | 158 |
2006/06/07 | 65,101 | 66,001 | 64,998 | 65,203 | 62 |
2006/06/06 | 65,803 | 66,001 | 65,101 | 65,299 | 70 |
2006/06/05 | 65,803 | 67,003 | 65,803 | 66,199 | 38 |
2006/06/02 | 67,003 | 67,003 | 64,998 | 66,799 | 143 |
2006/06/01 | 68,899 | 69,103 | 67,003 | 67,003 | 49 |
2006/05/31 | 68,203 | 68,803 | 67,003 | 67,603 | 142 |
2006/05/30 | 70,399 | 70,399 | 68,203 | 68,203 | 121 |
2006/05/29 | 70,897 | 70,999 | 70,399 | 70,699 | 62 |
2006/05/26 | 70,897 | 71,197 | 70,597 | 70,999 | 50 |
2006/05/25 | 71,101 | 71,101 | 70,399 | 70,501 | 47 |
2006/05/24 | 70,999 | 71,701 | 70,501 | 71,101 | 62 |
2006/05/23 | 71,497 | 72,001 | 71,101 | 71,797 | 62 |
2006/05/22 | 71,401 | 72,001 | 71,401 | 71,401 | 68 |
2006/05/19 | 72,001 | 72,001 | 71,299 | 72,001 | 41 |
2006/05/18 | 71,899 | 72,001 | 71,299 | 72,001 | 48 |
2006/05/17 | 72,799 | 72,799 | 71,497 | 71,899 | 129 |
2006/05/16 | 76,100 | 76,100 | 72,601 | 73,801 | 88 |
2006/05/15 | 77,498 | 78,002 | 75,001 | 75,098 | 270 |
2006/05/12 | 73,999 | 74,497 | 73,297 | 74,497 | 45 |
2006/05/11 | 73,501 | 74,401 | 73,399 | 74,401 | 58 |
2006/05/10 | 73,999 | 74,497 | 73,201 | 73,399 | 52 |
2006/05/09 | 74,197 | 74,197 | 73,999 | 74,101 | 6 |
2006/05/08 | 74,101 | 74,899 | 73,801 | 74,101 | 28 |
2006/05/02 | 74,899 | 75,001 | 73,699 | 73,999 | 26 |
2006/05/01 | 75,001 | 75,098 | 73,999 | 75,001 | 41 |
2006/04/28 | 74,299 | 75,098 | 73,999 | 75,001 | 112 |
2006/04/27 | 72,697 | 73,999 | 72,499 | 73,999 | 35 |
2006/04/26 | 73,897 | 73,897 | 72,199 | 72,601 | 36 |
2006/04/25 | 73,999 | 74,197 | 72,997 | 73,201 | 35 |
2006/04/24 | 72,199 | 73,999 | 72,097 | 73,999 | 48 |
2006/04/21 | 75,001 | 75,098 | 73,999 | 74,197 | 68 |
2006/04/20 | 76,100 | 76,100 | 75,001 | 75,001 | 61 |
2006/04/19 | 76,298 | 76,298 | 75,998 | 75,998 | 31 |
2006/04/18 | 76,502 | 76,802 | 76,400 | 76,400 | 32 |
2006/04/17 | 76,598 | 77,000 | 76,502 | 76,502 | 62 |
2006/04/14 | 76,598 | 76,598 | 76,400 | 76,502 | 28 |
2006/04/13 | 76,502 | 76,502 | 76,502 | 76,502 | 16 |
2006/04/12 | 77,000 | 77,102 | 75,998 | 77,000 | 85 |
2006/04/11 | 77,000 | 77,000 | 75,998 | 76,100 | 147 |
2006/04/10 | 76,700 | 77,000 | 76,502 | 76,700 | 39 |
2006/04/07 | 76,898 | 77,102 | 76,502 | 76,502 | 39 |
2006/04/06 | 76,400 | 77,000 | 76,298 | 76,898 | 74 |
2006/04/05 | 76,898 | 77,000 | 76,400 | 76,400 | 62 |
2006/04/04 | 76,502 | 76,898 | 76,400 | 76,802 | 44 |
2006/04/03 | 76,598 | 76,700 | 76,100 | 76,502 | 86 |
2006/03/31 | 76,400 | 76,802 | 75,902 | 76,400 | 73 |
2006/03/30 | 77,498 | 77,498 | 76,298 | 76,298 | 43 |
2006/03/29 | 77,198 | 78,998 | 76,100 | 76,502 | 157 |
2006/03/28 | 74,797 | 77,402 | 73,999 | 77,198 | 132 |
2006/03/27 | 78,998 | 78,998 | 78,500 | 78,800 | 182 |
2006/03/24 | 78,500 | 78,800 | 78,200 | 78,302 | 56 |
2006/03/23 | 78,002 | 78,398 | 77,798 | 78,398 | 51 |
2006/03/22 | 78,500 | 78,500 | 77,702 | 78,002 | 92 |
2006/03/20 | 78,002 | 78,698 | 77,600 | 78,302 | 103 |
2006/03/17 | 78,200 | 78,800 | 77,600 | 77,798 | 69 |
2006/03/16 | 79,502 | 79,502 | 77,600 | 78,698 | 51 |
2006/03/15 | 78,998 | 78,998 | 77,798 | 78,800 | 69 |
2006/03/14 | 78,998 | 78,998 | 78,002 | 78,002 | 25 |
2006/03/13 | 78,002 | 78,800 | 78,002 | 78,602 | 54 |
2006/03/10 | 78,200 | 78,602 | 77,300 | 78,002 | 81 |
2006/03/09 | 76,400 | 78,002 | 76,400 | 77,198 | 61 |
2006/03/08 | 76,700 | 77,600 | 76,700 | 77,000 | 10 |
2006/03/07 | 78,002 | 78,002 | 76,598 | 76,598 | 47 |
2006/03/06 | 77,900 | 77,900 | 76,298 | 77,798 | 41 |
2006/03/03 | 77,000 | 77,798 | 76,502 | 77,798 | 39 |
2006/03/02 | 78,002 | 78,002 | 77,000 | 77,000 | 34 |
2006/03/01 | 77,498 | 77,600 | 76,700 | 77,000 | 115 |
2006/02/28 | 79,100 | 79,100 | 77,702 | 78,800 | 84 |
2006/02/27 | 78,398 | 79,400 | 77,600 | 78,998 | 87 |
2006/02/24 | 77,798 | 78,500 | 77,000 | 78,500 | 170 |
2006/02/23 | 77,000 | 77,000 | 75,998 | 77,000 | 61 |
2006/02/22 | 74,101 | 75,800 | 73,999 | 75,800 | 78 |
2006/02/21 | 71,599 | 74,197 | 70,501 | 73,999 | 205 |
2006/02/20 | 75,200 | 75,200 | 71,197 | 71,497 | 188 |
2006/02/17 | 77,300 | 78,002 | 75,001 | 75,200 | 194 |
2006/02/16 | 77,000 | 78,002 | 75,998 | 77,102 | 98 |
2006/02/15 | 77,600 | 78,398 | 75,001 | 77,000 | 600 |
2006/02/14 | 80,000 | 81,002 | 77,102 | 77,102 | 335 |
2006/02/13 | 84,998 | 84,998 | 80,000 | 80,000 | 410 |
2006/02/10 | 81,602 | 81,998 | 81,002 | 81,398 | 147 |
2006/02/09 | 83,300 | 83,300 | 81,602 | 81,602 | 103 |
2006/02/08 | 83,000 | 84,998 | 81,500 | 81,602 | 239 |
2006/02/07 | 81,200 | 83,798 | 81,200 | 83,000 | 224 |
2006/02/06 | 81,500 | 81,500 | 80,798 | 81,002 | 149 |
2006/02/03 | 81,200 | 81,998 | 80,600 | 81,500 | 241 |
2006/02/02 | 80,900 | 81,098 | 80,498 | 81,002 | 122 |
2006/02/01 | 81,002 | 81,500 | 80,600 | 80,702 | 124 |
2006/01/31 | 81,602 | 81,602 | 80,600 | 80,600 | 109 |
2006/01/30 | 81,002 | 81,998 | 80,102 | 80,498 | 107 |
2006/01/27 | 80,000 | 80,000 | 78,998 | 80,000 | 93 |
2006/01/26 | 78,500 | 79,898 | 78,500 | 79,400 | 53 |
2006/01/25 | 80,000 | 80,000 | 78,002 | 79,400 | 126 |
2006/01/24 | 75,200 | 80,000 | 75,200 | 79,700 | 207 |
2006/01/23 | 80,000 | 80,000 | 75,001 | 75,698 | 271 |
2006/01/20 | 81,602 | 81,602 | 80,000 | 80,198 | 296 |
2006/01/19 | 77,000 | 81,302 | 77,000 | 80,600 | 525 |
2006/01/18 | 83,000 | 83,000 | 75,001 | 80,000 | 690 |
2006/01/17 | 89,403 | 89,499 | 83,798 | 84,998 | 540 |
2006/01/16 | 88,599 | 89,901 | 87,903 | 89,799 | 504 |
2006/01/13 | 87,699 | 87,801 | 87,099 | 87,801 | 280 |
2006/01/12 | 86,499 | 87,999 | 86,403 | 87,699 | 577 |
2006/01/11 | 89,199 | 89,199 | 84,998 | 86,001 | 694 |
2006/01/10 | 84,098 | 88,701 | 84,098 | 87,999 | 839 |
2006/01/06 | 82,502 | 84,002 | 81,998 | 83,102 | 833 |
2006/01/05 | 80,000 | 80,702 | 80,000 | 80,702 | 401 |
2006/01/04 | 80,000 | 80,402 | 79,202 | 79,502 | 161 |