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 |
---|---|---|---|---|---|
2008/12/30 | 59,898 | 59,898 | 58,398 | 59,502 | 26 |
2008/12/29 | 58,698 | 59,898 | 57,498 | 59,898 | 43 |
2008/12/26 | 57,498 | 58,902 | 57,000 | 58,800 | 69 |
2008/12/25 | 59,202 | 59,502 | 57,000 | 58,500 | 50 |
2008/12/24 | 59,802 | 60,702 | 58,998 | 60,600 | 81 |
2008/12/22 | 60,300 | 60,798 | 60,300 | 60,798 | 97 |
2008/12/19 | 61,098 | 61,302 | 61,098 | 61,302 | 76 |
2008/12/18 | 58,902 | 61,200 | 58,902 | 61,200 | 64 |
2008/12/17 | 60,198 | 60,300 | 60,198 | 60,300 | 80 |
2008/12/16 | 61,200 | 61,200 | 60,702 | 61,200 | 83 |
2008/12/15 | 61,002 | 61,602 | 61,002 | 61,602 | 158 |
2008/12/12 | 61,098 | 61,500 | 58,998 | 61,398 | 131 |
2008/12/11 | 59,700 | 61,002 | 59,700 | 61,002 | 116 |
2008/12/10 | 57,798 | 60,198 | 57,798 | 59,700 | 161 |
2008/12/09 | 55,698 | 58,002 | 55,698 | 57,600 | 84 |
2008/12/08 | 53,801 | 55,602 | 53,801 | 55,500 | 94 |
2008/12/05 | 52,901 | 53,801 | 52,901 | 53,801 | 25 |
2008/12/04 | 53,099 | 54,599 | 52,799 | 52,799 | 82 |
2008/12/03 | 52,997 | 54,197 | 52,601 | 52,601 | 75 |
2008/12/02 | 51,497 | 53,801 | 51,497 | 52,997 | 91 |
2008/12/01 | 52,199 | 53,597 | 52,199 | 53,501 | 82 |
2008/11/28 | 52,901 | 53,399 | 51,497 | 51,497 | 97 |
2008/11/27 | 51,899 | 52,997 | 51,401 | 52,901 | 74 |
2008/11/26 | 50,501 | 52,001 | 50,003 | 52,001 | 79 |
2008/11/25 | 49,451 | 50,297 | 49,451 | 50,201 | 68 |
2008/11/21 | 48,701 | 49,403 | 47,249 | 49,403 | 65 |
2008/11/20 | 51,197 | 51,197 | 49,253 | 50,003 | 73 |
2008/11/19 | 52,901 | 53,297 | 50,999 | 52,001 | 104 |
2008/11/18 | 50,399 | 52,997 | 50,399 | 52,901 | 94 |
2008/11/17 | 46,901 | 49,799 | 46,901 | 49,403 | 105 |
2008/11/14 | 46,949 | 47,003 | 46,403 | 46,853 | 28 |
2008/11/13 | 46,901 | 46,901 | 46,049 | 46,253 | 35 |
2008/11/12 | 47,003 | 47,903 | 46,349 | 46,901 | 6 |
2008/11/11 | 45,803 | 47,003 | 45,803 | 47,003 | 15 |
2008/11/10 | 44,998 | 45,203 | 44,998 | 45,203 | 11 |
2008/11/07 | 45,449 | 45,449 | 44,602 | 44,602 | 29 |
2008/11/06 | 45,101 | 45,899 | 45,101 | 45,449 | 57 |
2008/11/05 | 44,050 | 45,101 | 44,002 | 45,101 | 18 |
2008/11/04 | 43,852 | 44,002 | 43,450 | 43,852 | 75 |
2008/10/31 | 43,498 | 43,900 | 43,000 | 43,198 | 36 |
2008/10/30 | 41,902 | 42,898 | 41,902 | 42,898 | 21 |
2008/10/29 | 43,600 | 44,002 | 42,250 | 42,250 | 24 |
2008/10/28 | 40,198 | 41,998 | 40,198 | 41,998 | 89 |
2008/10/27 | 41,302 | 42,202 | 41,002 | 41,002 | 54 |
2008/10/24 | 43,498 | 43,498 | 41,248 | 41,248 | 73 |
2008/10/23 | 43,000 | 43,000 | 41,602 | 42,202 | 35 |
2008/10/22 | 43,348 | 43,702 | 43,300 | 43,300 | 16 |
2008/10/21 | 41,950 | 43,300 | 41,698 | 43,252 | 59 |
2008/10/20 | 41,302 | 41,998 | 41,302 | 41,398 | 23 |
2008/10/17 | 42,802 | 42,802 | 40,798 | 41,602 | 61 |
2008/10/16 | 42,502 | 42,502 | 41,002 | 42,400 | 47 |
2008/10/15 | 43,252 | 43,900 | 40,900 | 43,900 | 76 |
2008/10/14 | 43,000 | 44,002 | 42,100 | 43,000 | 97 |
2008/10/10 | 39,502 | 40,000 | 38,500 | 40,000 | 68 |
2008/10/09 | 40,648 | 41,500 | 40,000 | 41,098 | 103 |
2008/10/08 | 41,998 | 42,802 | 40,648 | 41,848 | 149 |
2008/10/07 | 41,500 | 44,800 | 41,500 | 44,650 | 203 |
2008/10/06 | 47,699 | 47,699 | 45,299 | 45,503 | 140 |
2008/10/03 | 50,201 | 50,999 | 47,999 | 49,301 | 157 |
2008/10/02 | 54,101 | 54,497 | 51,401 | 51,401 | 69 |
2008/10/01 | 56,802 | 56,802 | 55,001 | 55,098 | 58 |
2008/09/30 | 57,498 | 57,498 | 55,998 | 56,100 | 76 |
2008/09/29 | 58,398 | 58,398 | 57,600 | 58,002 | 49 |
2008/09/26 | 58,098 | 58,500 | 58,002 | 58,398 | 16 |
2008/09/25 | 57,102 | 58,902 | 57,102 | 58,398 | 72 |
2008/09/24 | 60,498 | 61,398 | 60,402 | 61,098 | 120 |
2008/09/22 | 60,198 | 60,498 | 60,000 | 60,498 | 86 |
2008/09/19 | 60,300 | 60,300 | 59,202 | 60,198 | 35 |
2008/09/18 | 58,998 | 59,298 | 58,800 | 58,902 | 51 |
2008/09/17 | 59,298 | 60,198 | 58,902 | 59,202 | 54 |
2008/09/16 | 59,298 | 59,298 | 58,002 | 58,800 | 88 |
2008/09/12 | 59,802 | 60,300 | 59,802 | 59,802 | 21 |
2008/09/11 | 59,898 | 60,000 | 59,598 | 59,802 | 27 |
2008/09/10 | 59,802 | 60,102 | 59,598 | 59,598 | 69 |
2008/09/09 | 60,402 | 60,402 | 60,000 | 60,300 | 24 |
2008/09/08 | 59,502 | 60,102 | 59,502 | 60,102 | 17 |
2008/09/05 | 60,402 | 60,402 | 58,500 | 60,000 | 88 |
2008/09/04 | 60,402 | 61,002 | 60,102 | 60,300 | 39 |
2008/09/03 | 60,402 | 60,600 | 60,300 | 60,600 | 23 |
2008/09/02 | 60,900 | 60,900 | 60,300 | 60,402 | 14 |
2008/09/01 | 60,402 | 60,498 | 60,402 | 60,402 | 19 |
2008/08/29 | 60,702 | 61,002 | 60,402 | 60,402 | 45 |
2008/08/28 | 60,102 | 60,798 | 60,000 | 60,402 | 61 |
2008/08/27 | 60,198 | 60,198 | 59,802 | 60,000 | 21 |
2008/08/26 | 60,102 | 60,102 | 59,898 | 60,000 | 27 |
2008/08/25 | 60,102 | 60,498 | 60,000 | 60,000 | 36 |
2008/08/22 | 60,102 | 60,402 | 60,102 | 60,198 | 12 |
2008/08/21 | 60,798 | 60,798 | 60,000 | 60,102 | 41 |
2008/08/20 | 60,102 | 60,600 | 60,000 | 60,600 | 20 |
2008/08/19 | 60,300 | 60,498 | 60,000 | 60,000 | 29 |
2008/08/18 | 60,198 | 60,702 | 60,198 | 60,300 | 13 |
2008/08/15 | 60,102 | 60,600 | 60,102 | 60,198 | 26 |
2008/08/14 | 60,300 | 60,498 | 60,102 | 60,102 | 18 |
2008/08/13 | 60,600 | 61,302 | 60,000 | 60,798 | 80 |
2008/08/12 | 61,200 | 61,200 | 60,600 | 61,002 | 40 |
2008/08/11 | 61,398 | 61,398 | 60,600 | 61,002 | 55 |
2008/08/08 | 61,200 | 61,500 | 60,798 | 61,500 | 47 |
2008/08/07 | 61,002 | 61,002 | 60,600 | 61,002 | 25 |
2008/08/06 | 60,798 | 61,098 | 60,300 | 60,498 | 41 |
2008/08/05 | 60,300 | 60,498 | 59,898 | 60,300 | 68 |
2008/08/04 | 61,398 | 61,398 | 60,498 | 60,498 | 29 |
2008/08/01 | 61,302 | 61,698 | 61,002 | 61,698 | 45 |
2008/07/31 | 61,302 | 61,302 | 60,798 | 61,302 | 24 |
2008/07/30 | 60,900 | 60,900 | 60,702 | 60,702 | 11 |
2008/07/29 | 61,398 | 61,500 | 60,900 | 60,900 | 26 |
2008/07/28 | 61,302 | 61,500 | 61,002 | 61,002 | 22 |
2008/07/25 | 61,002 | 61,302 | 60,900 | 61,302 | 16 |
2008/07/24 | 61,002 | 61,500 | 60,900 | 61,500 | 19 |
2008/07/23 | 60,798 | 61,200 | 60,702 | 60,900 | 18 |
2008/07/22 | 60,702 | 60,900 | 60,402 | 60,900 | 19 |
2008/07/18 | 60,702 | 60,900 | 60,198 | 60,198 | 41 |
2008/07/17 | 60,000 | 60,402 | 60,000 | 60,402 | 30 |
2008/07/16 | 60,000 | 60,402 | 60,000 | 60,402 | 28 |
2008/07/15 | 60,798 | 60,798 | 60,102 | 60,402 | 41 |
2008/07/14 | 60,102 | 60,900 | 60,102 | 60,300 | 33 |
2008/07/11 | 60,498 | 60,900 | 60,402 | 60,900 | 43 |
2008/07/10 | 60,198 | 60,198 | 60,000 | 60,000 | 22 |
2008/07/09 | 60,102 | 60,198 | 60,000 | 60,000 | 31 |
2008/07/08 | 60,300 | 60,600 | 60,000 | 60,000 | 63 |
2008/07/07 | 60,498 | 60,498 | 60,000 | 60,300 | 47 |
2008/07/04 | 60,900 | 61,002 | 60,198 | 60,198 | 129 |
2008/07/03 | 60,198 | 60,402 | 60,000 | 60,000 | 55 |
2008/07/02 | 60,900 | 60,900 | 60,000 | 60,102 | 69 |
2008/07/01 | 60,798 | 60,798 | 60,498 | 60,600 | 16 |
2008/06/30 | 60,798 | 60,798 | 60,498 | 60,600 | 93 |
2008/06/27 | 60,300 | 60,798 | 59,898 | 60,798 | 88 |
2008/06/26 | 61,002 | 61,500 | 61,002 | 61,002 | 33 |
2008/06/25 | 61,398 | 61,998 | 61,002 | 61,698 | 38 |
2008/06/24 | 62,400 | 62,400 | 61,698 | 61,698 | 25 |
2008/06/23 | 61,998 | 62,298 | 61,998 | 61,998 | 84 |
2008/06/20 | 62,400 | 62,502 | 61,902 | 61,998 | 59 |
2008/06/19 | 62,898 | 63,000 | 62,502 | 62,802 | 17 |
2008/06/18 | 63,000 | 63,498 | 62,898 | 63,198 | 64 |
2008/06/17 | 62,802 | 63,198 | 62,700 | 62,898 | 15 |
2008/06/16 | 63,402 | 63,498 | 62,502 | 62,898 | 41 |
2008/06/13 | 63,402 | 63,402 | 63,000 | 63,300 | 22 |
2008/06/12 | 63,498 | 63,498 | 63,402 | 63,402 | 8 |
2008/06/11 | 64,002 | 64,200 | 63,798 | 64,002 | 55 |
2008/06/10 | 64,200 | 64,200 | 63,498 | 64,002 | 46 |
2008/06/09 | 63,900 | 64,500 | 63,900 | 64,302 | 48 |
2008/06/06 | 64,302 | 64,398 | 63,702 | 64,398 | 24 |
2008/06/05 | 64,302 | 64,800 | 63,600 | 64,602 | 63 |
2008/06/04 | 64,500 | 64,698 | 64,002 | 64,302 | 60 |
2008/06/03 | 64,302 | 64,500 | 64,200 | 64,500 | 29 |
2008/06/02 | 64,500 | 64,800 | 64,200 | 64,698 | 69 |
2008/05/30 | 64,902 | 64,998 | 64,398 | 64,902 | 54 |
2008/05/29 | 64,902 | 64,902 | 64,500 | 64,902 | 5 |
2008/05/28 | 65,101 | 65,101 | 64,500 | 64,902 | 23 |
2008/05/27 | 65,701 | 65,899 | 65,503 | 65,503 | 42 |
2008/05/26 | 65,599 | 65,899 | 64,998 | 65,503 | 23 |
2008/05/23 | 64,698 | 65,101 | 64,602 | 65,101 | 26 |
2008/05/22 | 64,902 | 64,998 | 64,500 | 64,998 | 29 |
2008/05/21 | 64,800 | 64,998 | 64,500 | 64,998 | 38 |
2008/05/20 | 64,098 | 64,998 | 64,002 | 64,998 | 73 |
2008/05/19 | 64,902 | 65,203 | 64,002 | 64,998 | 90 |
2008/05/16 | 67,501 | 67,501 | 66,499 | 66,901 | 56 |
2008/05/15 | 66,001 | 67,303 | 65,899 | 67,201 | 220 |
2008/05/14 | 66,001 | 66,799 | 65,203 | 66,499 | 194 |
2008/05/13 | 64,002 | 66,499 | 63,702 | 66,499 | 167 |
2008/05/12 | 64,602 | 64,602 | 61,998 | 61,998 | 160 |
2008/05/09 | 64,200 | 66,601 | 64,098 | 66,601 | 214 |
2008/05/08 | 64,002 | 64,200 | 63,600 | 64,200 | 64 |
2008/05/07 | 63,402 | 64,002 | 63,402 | 64,002 | 123 |
2008/05/02 | 61,602 | 63,000 | 61,602 | 62,898 | 63 |
2008/05/01 | 61,800 | 61,800 | 61,602 | 61,602 | 14 |
2008/04/30 | 61,998 | 61,998 | 61,902 | 61,902 | 55 |
2008/04/28 | 61,800 | 61,998 | 61,698 | 61,902 | 43 |
2008/04/25 | 61,998 | 62,100 | 61,698 | 62,100 | 12 |
2008/04/24 | 62,298 | 62,298 | 61,998 | 61,998 | 5 |
2008/04/23 | 62,298 | 62,598 | 61,902 | 62,598 | 50 |
2008/04/22 | 61,998 | 62,202 | 61,800 | 62,202 | 25 |
2008/04/21 | 62,400 | 62,400 | 61,998 | 62,202 | 48 |
2008/04/18 | 61,998 | 61,998 | 61,200 | 61,998 | 32 |
2008/04/17 | 62,400 | 62,400 | 61,998 | 62,298 | 17 |
2008/04/16 | 62,700 | 62,802 | 61,998 | 62,400 | 107 |
2008/04/15 | 61,800 | 62,502 | 61,800 | 62,400 | 58 |
2008/04/14 | 61,002 | 61,998 | 60,300 | 61,998 | 87 |
2008/04/11 | 61,200 | 61,500 | 60,600 | 61,398 | 42 |
2008/04/10 | 61,002 | 61,200 | 61,002 | 61,200 | 31 |
2008/04/09 | 61,002 | 61,200 | 60,402 | 61,200 | 41 |
2008/04/08 | 60,900 | 60,900 | 60,498 | 60,900 | 21 |
2008/04/07 | 60,498 | 60,900 | 60,498 | 60,498 | 58 |
2008/04/04 | 60,300 | 60,498 | 60,000 | 60,498 | 26 |
2008/04/03 | 60,402 | 60,498 | 59,802 | 60,498 | 39 |
2008/04/02 | 60,498 | 60,498 | 59,898 | 60,402 | 42 |
2008/04/01 | 60,198 | 60,402 | 60,198 | 60,402 | 31 |
2008/03/31 | 60,000 | 60,198 | 60,000 | 60,198 | 18 |
2008/03/28 | 60,102 | 60,102 | 59,802 | 59,802 | 24 |
2008/03/27 | 59,898 | 60,102 | 59,802 | 60,102 | 21 |
2008/03/26 | 60,000 | 60,000 | 59,502 | 59,898 | 86 |
2008/03/25 | 61,002 | 62,502 | 61,002 | 62,502 | 180 |
2008/03/24 | 61,002 | 61,398 | 59,802 | 61,002 | 141 |
2008/03/21 | 59,700 | 60,498 | 59,502 | 60,498 | 82 |
2008/03/19 | 60,000 | 60,000 | 59,202 | 59,202 | 37 |
2008/03/18 | 58,998 | 59,898 | 58,998 | 59,502 | 95 |
2008/03/17 | 59,898 | 60,102 | 59,598 | 60,102 | 52 |
2008/03/14 | 60,102 | 60,600 | 59,802 | 60,000 | 36 |
2008/03/13 | 60,198 | 60,702 | 60,000 | 60,198 | 14 |
2008/03/12 | 59,598 | 60,900 | 59,598 | 60,702 | 16 |
2008/03/11 | 58,998 | 60,402 | 58,500 | 59,502 | 88 |
2008/03/10 | 60,600 | 60,600 | 60,198 | 60,498 | 35 |
2008/03/07 | 60,798 | 60,900 | 60,600 | 60,600 | 17 |
2008/03/06 | 60,600 | 60,900 | 60,600 | 60,900 | 30 |
2008/03/05 | 60,600 | 60,900 | 60,600 | 60,900 | 18 |
2008/03/04 | 60,702 | 60,900 | 60,600 | 60,900 | 23 |
2008/03/03 | 60,798 | 60,900 | 60,702 | 60,900 | 22 |
2008/02/29 | 61,398 | 61,398 | 60,798 | 60,798 | 59 |
2008/02/28 | 61,302 | 61,500 | 61,002 | 61,398 | 43 |
2008/02/27 | 61,398 | 61,398 | 61,098 | 61,098 | 11 |
2008/02/26 | 61,098 | 61,200 | 61,002 | 61,200 | 21 |
2008/02/25 | 60,900 | 61,302 | 60,702 | 61,302 | 35 |
2008/02/22 | 60,600 | 61,098 | 60,402 | 60,900 | 58 |
2008/02/21 | 60,900 | 61,500 | 60,600 | 61,500 | 49 |
2008/02/20 | 60,498 | 60,900 | 60,198 | 60,798 | 52 |
2008/02/19 | 60,498 | 61,002 | 60,102 | 60,900 | 51 |
2008/02/18 | 60,702 | 61,500 | 60,198 | 60,198 | 99 |
2008/02/15 | 59,502 | 60,798 | 59,502 | 60,798 | 85 |
2008/02/14 | 59,898 | 60,000 | 59,898 | 60,000 | 5 |
2008/02/13 | 60,102 | 60,198 | 59,502 | 59,502 | 44 |
2008/02/12 | 60,798 | 60,798 | 59,700 | 60,000 | 57 |
2008/02/08 | 60,000 | 61,998 | 60,000 | 61,098 | 88 |
2008/02/07 | 60,000 | 60,198 | 59,898 | 60,000 | 14 |
2008/02/06 | 60,000 | 60,000 | 59,502 | 59,502 | 12 |
2008/02/05 | 60,498 | 60,798 | 60,000 | 60,000 | 16 |
2008/02/04 | 60,000 | 61,002 | 60,000 | 60,498 | 33 |
2008/02/01 | 59,802 | 60,498 | 59,802 | 60,402 | 38 |
2008/01/31 | 59,802 | 59,802 | 59,202 | 59,298 | 32 |
2008/01/30 | 59,502 | 59,802 | 59,502 | 59,802 | 6 |
2008/01/29 | 59,502 | 59,802 | 59,298 | 59,298 | 30 |
2008/01/28 | 59,700 | 59,802 | 59,100 | 59,202 | 13 |
2008/01/25 | 58,098 | 59,100 | 58,098 | 59,100 | 46 |
2008/01/24 | 59,700 | 59,802 | 58,698 | 58,998 | 13 |
2008/01/23 | 57,300 | 59,502 | 56,598 | 59,298 | 121 |
2008/01/22 | 58,002 | 58,098 | 54,797 | 58,002 | 107 |
2008/01/21 | 59,598 | 59,598 | 58,002 | 58,800 | 49 |
2008/01/18 | 58,902 | 58,902 | 58,500 | 58,602 | 112 |
2008/01/17 | 58,302 | 59,502 | 58,302 | 58,902 | 76 |
2008/01/16 | 59,202 | 59,502 | 58,200 | 58,302 | 77 |
2008/01/15 | 60,498 | 60,900 | 59,502 | 60,000 | 246 |
2008/01/11 | 60,498 | 61,398 | 60,402 | 60,498 | 87 |
2008/01/10 | 60,498 | 60,498 | 60,300 | 60,498 | 14 |
2008/01/09 | 60,900 | 60,900 | 60,402 | 60,798 | 43 |
2008/01/08 | 60,498 | 61,002 | 60,498 | 61,002 | 49 |
2008/01/07 | 61,200 | 61,200 | 60,498 | 61,002 | 71 |
2008/01/04 | 61,200 | 62,100 | 61,200 | 61,200 | 32 |