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 |
---|---|---|---|---|---|
2012/12/28 | 98,701 | 98,899 | 97,399 | 97,999 | 587 |
2012/12/27 | 99,100 | 99,799 | 98,299 | 98,701 | 450 |
2012/12/26 | 97,699 | 98,701 | 97,699 | 98,101 | 286 |
2012/12/25 | 97,099 | 97,900 | 97,000 | 97,900 | 330 |
2012/12/21 | 96,901 | 97,801 | 96,301 | 97,099 | 348 |
2012/12/20 | 97,000 | 97,000 | 96,100 | 96,901 | 742 |
2012/12/19 | 98,101 | 98,500 | 95,701 | 97,000 | 757 |
2012/12/18 | 97,999 | 98,701 | 97,201 | 98,101 | 323 |
2012/12/17 | 99,799 | 99,799 | 98,200 | 98,200 | 552 |
2012/12/14 | 99,400 | 100,000 | 99,100 | 99,799 | 444 |
2012/12/13 | 99,100 | 99,799 | 98,800 | 99,400 | 298 |
2012/12/12 | 97,201 | 99,499 | 97,201 | 99,100 | 404 |
2012/12/11 | 98,299 | 98,701 | 97,099 | 97,201 | 582 |
2012/12/10 | 99,499 | 99,499 | 97,999 | 98,299 | 556 |
2012/12/07 | 100,399 | 100,399 | 98,899 | 99,601 | 660 |
2012/12/06 | 100,501 | 102,001 | 100,099 | 100,399 | 576 |
2012/12/05 | 96,601 | 100,999 | 96,601 | 99,901 | 1,342 |
2012/12/04 | 91,599 | 96,499 | 91,599 | 96,499 | 1,467 |
2012/12/03 | 90,900 | 91,401 | 90,699 | 91,299 | 511 |
2012/11/30 | 90,099 | 90,900 | 90,099 | 90,900 | 549 |
2012/11/29 | 90,099 | 90,501 | 90,000 | 90,099 | 603 |
2012/11/28 | 89,400 | 90,300 | 89,199 | 90,300 | 505 |
2012/11/27 | 90,000 | 90,300 | 87,399 | 89,199 | 966 |
2012/11/26 | 87,501 | 89,499 | 87,399 | 89,499 | 769 |
2012/11/22 | 86,499 | 87,399 | 86,199 | 87,399 | 556 |
2012/11/21 | 86,100 | 87,201 | 85,599 | 86,100 | 1,564 |
2012/11/20 | 84,401 | 85,001 | 84,401 | 85,001 | 593 |
2012/11/19 | 83,501 | 84,899 | 83,501 | 84,899 | 619 |
2012/11/16 | 83,699 | 84,299 | 82,601 | 83,000 | 483 |
2012/11/15 | 83,999 | 84,401 | 83,201 | 83,501 | 554 |
2012/11/14 | 82,499 | 84,401 | 81,701 | 83,999 | 456 |
2012/11/13 | 84,401 | 84,401 | 82,700 | 82,799 | 764 |
2012/11/12 | 87,999 | 88,599 | 82,700 | 85,500 | 2,051 |
2012/11/09 | 73,900 | 73,900 | 72,901 | 73,801 | 78 |
2012/11/08 | 74,500 | 74,500 | 73,000 | 73,600 | 144 |
2012/11/07 | 72,901 | 74,200 | 72,901 | 74,101 | 153 |
2012/11/06 | 73,000 | 73,000 | 72,400 | 73,000 | 60 |
2012/11/05 | 72,499 | 72,700 | 72,301 | 72,601 | 98 |
2012/11/02 | 72,100 | 72,499 | 72,100 | 72,499 | 98 |
2012/11/01 | 71,701 | 72,100 | 71,701 | 72,100 | 55 |
2012/10/31 | 71,500 | 72,001 | 71,200 | 71,701 | 89 |
2012/10/30 | 72,499 | 72,799 | 70,999 | 70,999 | 291 |
2012/10/29 | 72,199 | 72,499 | 72,001 | 72,301 | 79 |
2012/10/26 | 71,800 | 72,499 | 71,800 | 72,199 | 92 |
2012/10/25 | 72,799 | 72,799 | 71,701 | 71,899 | 106 |
2012/10/24 | 72,901 | 72,901 | 72,100 | 72,400 | 28 |
2012/10/23 | 73,801 | 73,801 | 72,100 | 72,499 | 167 |
2012/10/22 | 73,900 | 73,900 | 72,601 | 73,501 | 57 |
2012/10/19 | 73,000 | 73,900 | 72,901 | 73,900 | 102 |
2012/10/18 | 72,601 | 73,300 | 72,601 | 72,700 | 62 |
2012/10/17 | 72,100 | 72,499 | 72,100 | 72,301 | 39 |
2012/10/16 | 72,400 | 72,400 | 71,701 | 72,199 | 71 |
2012/10/15 | 71,401 | 72,601 | 71,401 | 72,400 | 73 |
2012/10/12 | 71,200 | 72,001 | 70,999 | 71,401 | 85 |
2012/10/11 | 70,600 | 71,200 | 70,501 | 71,200 | 48 |
2012/10/10 | 70,900 | 71,800 | 70,501 | 70,999 | 96 |
2012/10/09 | 74,200 | 74,200 | 70,801 | 70,900 | 242 |
2012/10/05 | 71,101 | 73,300 | 71,101 | 72,799 | 131 |
2012/10/04 | 70,099 | 70,999 | 70,099 | 70,999 | 288 |
2012/10/03 | 71,500 | 71,500 | 70,099 | 70,801 | 251 |
2012/10/02 | 72,799 | 73,000 | 71,299 | 71,899 | 179 |
2012/10/01 | 73,999 | 74,599 | 72,400 | 73,600 | 195 |
2012/09/28 | 75,599 | 76,001 | 74,599 | 74,599 | 234 |
2012/09/27 | 76,199 | 76,199 | 75,101 | 75,401 | 147 |
2012/09/26 | 74,701 | 76,499 | 73,999 | 76,499 | 226 |
2012/09/25 | 78,500 | 78,500 | 77,000 | 77,399 | 471 |
2012/09/24 | 78,401 | 78,800 | 77,801 | 78,500 | 285 |
2012/09/21 | 79,001 | 79,100 | 78,701 | 78,800 | 126 |
2012/09/20 | 79,301 | 79,301 | 78,800 | 79,001 | 106 |
2012/09/19 | 79,100 | 79,301 | 79,001 | 79,100 | 95 |
2012/09/18 | 78,800 | 79,301 | 78,800 | 79,100 | 78 |
2012/09/14 | 79,001 | 79,301 | 78,500 | 78,800 | 160 |
2012/09/13 | 78,800 | 78,899 | 78,401 | 78,599 | 83 |
2012/09/12 | 78,701 | 78,701 | 78,299 | 78,401 | 43 |
2012/09/11 | 78,701 | 78,701 | 77,000 | 78,299 | 186 |
2012/09/10 | 78,200 | 78,701 | 78,200 | 78,701 | 47 |
2012/09/07 | 78,800 | 78,899 | 78,101 | 78,101 | 81 |
2012/09/06 | 78,599 | 78,701 | 77,900 | 78,200 | 88 |
2012/09/05 | 78,500 | 78,701 | 77,999 | 77,999 | 138 |
2012/09/04 | 79,001 | 79,001 | 78,299 | 78,500 | 160 |
2012/09/03 | 78,899 | 79,199 | 78,800 | 79,001 | 114 |
2012/08/31 | 78,899 | 78,899 | 78,401 | 78,800 | 110 |
2012/08/30 | 79,199 | 79,199 | 78,299 | 78,899 | 95 |
2012/08/29 | 78,401 | 78,701 | 78,101 | 78,299 | 69 |
2012/08/28 | 78,899 | 79,001 | 78,200 | 78,200 | 78 |
2012/08/27 | 79,001 | 79,499 | 78,899 | 78,899 | 84 |
2012/08/24 | 78,599 | 78,899 | 78,200 | 78,500 | 104 |
2012/08/23 | 78,500 | 78,701 | 78,401 | 78,500 | 49 |
2012/08/22 | 78,701 | 78,701 | 78,299 | 78,401 | 69 |
2012/08/21 | 78,299 | 78,899 | 78,299 | 78,701 | 60 |
2012/08/20 | 78,500 | 78,701 | 78,299 | 78,401 | 58 |
2012/08/17 | 78,200 | 79,001 | 78,101 | 78,899 | 72 |
2012/08/16 | 78,401 | 78,899 | 78,200 | 78,200 | 73 |
2012/08/15 | 79,499 | 79,499 | 78,401 | 79,001 | 120 |
2012/08/14 | 78,101 | 79,499 | 77,501 | 79,400 | 182 |
2012/08/13 | 79,001 | 79,700 | 77,801 | 77,801 | 163 |
2012/08/10 | 78,800 | 78,899 | 77,999 | 78,899 | 91 |
2012/08/09 | 78,200 | 78,599 | 77,699 | 78,200 | 64 |
2012/08/08 | 76,499 | 77,999 | 76,499 | 77,900 | 172 |
2012/08/07 | 75,200 | 76,601 | 75,001 | 76,601 | 115 |
2012/08/06 | 76,901 | 77,099 | 75,001 | 75,299 | 265 |
2012/08/03 | 79,001 | 79,001 | 75,599 | 77,000 | 278 |
2012/08/02 | 79,700 | 79,799 | 77,699 | 79,001 | 83 |
2012/08/01 | 78,800 | 79,499 | 77,699 | 79,499 | 68 |
2012/07/31 | 79,799 | 79,799 | 79,001 | 79,001 | 103 |
2012/07/30 | 79,799 | 79,901 | 78,899 | 79,799 | 101 |
2012/07/27 | 78,200 | 79,100 | 77,699 | 79,100 | 143 |
2012/07/26 | 76,499 | 77,201 | 75,001 | 76,901 | 97 |
2012/07/25 | 74,200 | 76,199 | 74,200 | 75,599 | 121 |
2012/07/24 | 76,700 | 76,700 | 73,999 | 74,500 | 357 |
2012/07/23 | 80,000 | 80,099 | 77,999 | 77,999 | 272 |
2012/07/20 | 81,899 | 82,601 | 80,501 | 80,600 | 100 |
2012/07/19 | 80,501 | 82,301 | 80,399 | 81,899 | 76 |
2012/07/18 | 80,999 | 80,999 | 80,000 | 80,000 | 105 |
2012/07/17 | 80,600 | 80,900 | 80,399 | 80,399 | 79 |
2012/07/13 | 81,299 | 81,299 | 80,900 | 80,999 | 67 |
2012/07/12 | 80,999 | 81,299 | 80,201 | 80,801 | 97 |
2012/07/11 | 80,801 | 81,599 | 80,099 | 81,299 | 100 |
2012/07/10 | 83,399 | 83,399 | 81,299 | 81,299 | 140 |
2012/07/09 | 80,999 | 82,901 | 80,999 | 82,901 | 143 |
2012/07/06 | 83,000 | 83,600 | 80,399 | 80,801 | 230 |
2012/07/05 | 83,099 | 83,600 | 81,500 | 83,600 | 496 |
2012/07/04 | 82,001 | 82,601 | 81,101 | 82,499 | 394 |
2012/07/03 | 78,701 | 81,200 | 78,701 | 80,999 | 404 |
2012/07/02 | 78,701 | 79,700 | 78,401 | 78,401 | 169 |
2012/06/29 | 77,699 | 79,499 | 77,399 | 77,999 | 320 |
2012/06/28 | 76,199 | 77,600 | 76,199 | 77,000 | 134 |
2012/06/27 | 76,400 | 77,399 | 76,400 | 77,000 | 78 |
2012/06/26 | 75,800 | 76,700 | 75,800 | 76,100 | 112 |
2012/06/25 | 76,901 | 77,399 | 76,100 | 76,100 | 121 |
2012/06/22 | 75,500 | 76,601 | 75,500 | 76,301 | 196 |
2012/06/21 | 74,800 | 75,500 | 74,701 | 75,500 | 166 |
2012/06/20 | 74,299 | 74,701 | 74,200 | 74,599 | 99 |
2012/06/19 | 74,200 | 74,299 | 73,801 | 73,801 | 139 |
2012/06/18 | 73,999 | 73,999 | 73,201 | 73,801 | 100 |
2012/06/15 | 73,801 | 73,801 | 70,999 | 72,301 | 82 |
2012/06/14 | 73,501 | 73,900 | 72,901 | 73,099 | 69 |
2012/06/13 | 73,999 | 73,999 | 73,099 | 73,399 | 74 |
2012/06/12 | 72,901 | 73,999 | 72,100 | 73,999 | 116 |
2012/06/11 | 71,701 | 73,399 | 71,701 | 72,499 | 52 |
2012/06/08 | 73,399 | 73,399 | 71,200 | 72,301 | 132 |
2012/06/07 | 72,301 | 73,000 | 71,701 | 73,000 | 89 |
2012/06/06 | 71,701 | 72,199 | 70,801 | 72,001 | 58 |
2012/06/05 | 70,000 | 71,800 | 70,000 | 71,701 | 136 |
2012/06/04 | 70,801 | 71,701 | 70,000 | 70,000 | 136 |
2012/06/01 | 72,400 | 72,799 | 71,800 | 71,800 | 83 |
2012/05/31 | 71,299 | 73,000 | 71,299 | 72,400 | 169 |
2012/05/30 | 70,999 | 71,899 | 70,999 | 71,299 | 104 |
2012/05/29 | 70,099 | 70,699 | 70,099 | 70,600 | 37 |
2012/05/28 | 70,099 | 71,101 | 69,901 | 70,000 | 76 |
2012/05/25 | 70,099 | 70,699 | 70,099 | 70,399 | 58 |
2012/05/24 | 71,401 | 71,401 | 69,001 | 70,999 | 193 |
2012/05/23 | 72,001 | 72,001 | 71,401 | 71,401 | 157 |
2012/05/22 | 71,701 | 72,001 | 71,701 | 71,800 | 60 |
2012/05/21 | 71,599 | 72,400 | 71,401 | 71,500 | 77 |
2012/05/18 | 72,100 | 72,199 | 71,500 | 71,899 | 105 |
2012/05/17 | 72,400 | 72,700 | 72,001 | 72,400 | 120 |
2012/05/16 | 72,901 | 73,099 | 72,400 | 72,400 | 70 |
2012/05/15 | 74,299 | 74,299 | 71,599 | 72,901 | 182 |
2012/05/14 | 76,001 | 76,001 | 73,699 | 73,699 | 252 |
2012/05/11 | 72,601 | 73,201 | 72,499 | 73,099 | 91 |
2012/05/10 | 71,200 | 73,399 | 71,200 | 72,601 | 148 |
2012/05/09 | 72,700 | 73,501 | 72,499 | 72,700 | 145 |
2012/05/08 | 72,499 | 73,801 | 72,499 | 73,699 | 103 |
2012/05/07 | 73,501 | 73,699 | 72,601 | 72,799 | 113 |
2012/05/02 | 73,000 | 73,699 | 72,700 | 73,501 | 123 |
2012/05/01 | 73,099 | 73,999 | 73,000 | 73,099 | 133 |
2012/04/27 | 74,401 | 75,200 | 73,501 | 73,501 | 189 |
2012/04/26 | 75,101 | 75,101 | 73,099 | 74,401 | 353 |
2012/04/25 | 72,199 | 73,999 | 72,001 | 73,999 | 169 |
2012/04/24 | 72,100 | 73,399 | 72,100 | 72,601 | 159 |
2012/04/23 | 73,999 | 74,800 | 73,099 | 73,099 | 160 |
2012/04/20 | 74,101 | 76,001 | 74,101 | 75,299 | 87 |
2012/04/19 | 74,899 | 76,001 | 74,101 | 74,701 | 219 |
2012/04/18 | 74,500 | 74,800 | 73,201 | 74,101 | 86 |
2012/04/17 | 74,299 | 75,101 | 73,300 | 73,501 | 129 |
2012/04/16 | 75,200 | 75,701 | 74,701 | 75,299 | 168 |
2012/04/13 | 72,400 | 74,599 | 71,800 | 74,101 | 193 |
2012/04/12 | 70,099 | 70,999 | 70,000 | 70,999 | 405 |
2012/04/11 | 70,399 | 72,199 | 70,399 | 71,599 | 278 |
2012/04/10 | 74,701 | 74,800 | 73,000 | 73,000 | 193 |
2012/04/09 | 76,100 | 77,000 | 73,999 | 75,500 | 396 |
2012/04/06 | 77,501 | 77,600 | 77,099 | 77,600 | 110 |
2012/04/05 | 77,600 | 77,900 | 77,300 | 77,399 | 88 |
2012/04/04 | 78,401 | 78,401 | 77,099 | 77,999 | 195 |
2012/04/03 | 78,800 | 79,001 | 78,299 | 78,401 | 205 |
2012/04/02 | 76,700 | 78,800 | 76,400 | 78,101 | 176 |
2012/03/30 | 77,099 | 77,699 | 76,001 | 76,601 | 457 |
2012/03/29 | 77,501 | 77,699 | 76,799 | 77,000 | 184 |
2012/03/28 | 77,699 | 77,999 | 77,300 | 77,900 | 310 |
2012/03/27 | 79,001 | 79,499 | 78,401 | 79,001 | 525 |
2012/03/26 | 78,299 | 79,001 | 78,299 | 78,500 | 279 |
2012/03/23 | 78,200 | 78,299 | 77,099 | 78,200 | 202 |
2012/03/22 | 77,000 | 78,500 | 77,000 | 78,401 | 259 |
2012/03/21 | 77,501 | 78,200 | 77,000 | 77,000 | 260 |
2012/03/19 | 77,300 | 77,501 | 77,000 | 77,300 | 162 |
2012/03/16 | 76,199 | 76,901 | 76,199 | 76,901 | 125 |
2012/03/15 | 76,001 | 76,499 | 76,001 | 76,199 | 102 |
2012/03/14 | 77,000 | 77,099 | 76,001 | 76,001 | 298 |
2012/03/13 | 74,401 | 77,000 | 74,101 | 75,701 | 505 |
2012/03/12 | 72,601 | 74,500 | 72,499 | 73,900 | 319 |
2012/03/09 | 73,000 | 73,000 | 72,499 | 72,499 | 257 |
2012/03/08 | 72,700 | 73,000 | 72,301 | 72,601 | 220 |
2012/03/07 | 71,500 | 72,601 | 71,500 | 72,601 | 126 |
2012/03/06 | 72,301 | 72,499 | 71,800 | 72,199 | 140 |
2012/03/05 | 70,600 | 71,899 | 70,600 | 71,599 | 284 |
2012/03/02 | 70,000 | 70,801 | 70,000 | 70,600 | 118 |
2012/03/01 | 70,399 | 71,200 | 70,201 | 70,300 | 160 |
2012/02/29 | 70,000 | 70,999 | 70,000 | 70,399 | 132 |
2012/02/28 | 69,301 | 70,099 | 69,199 | 69,901 | 226 |
2012/02/27 | 70,501 | 71,101 | 70,201 | 70,801 | 147 |
2012/02/24 | 71,500 | 71,500 | 71,101 | 71,401 | 74 |
2012/02/23 | 70,699 | 70,999 | 70,501 | 70,600 | 100 |
2012/02/22 | 70,900 | 70,900 | 70,201 | 70,399 | 99 |
2012/02/21 | 69,001 | 70,801 | 67,501 | 70,099 | 256 |
2012/02/20 | 71,800 | 72,001 | 69,199 | 69,301 | 329 |
2012/02/17 | 72,199 | 73,000 | 70,000 | 71,800 | 206 |
2012/02/16 | 72,001 | 72,901 | 71,701 | 72,199 | 446 |
2012/02/15 | 69,901 | 71,800 | 69,901 | 71,701 | 704 |
2012/02/14 | 69,100 | 69,700 | 69,100 | 69,700 | 175 |
2012/02/13 | 68,500 | 69,199 | 68,500 | 69,100 | 246 |
2012/02/10 | 67,999 | 68,701 | 67,099 | 68,500 | 187 |
2012/02/09 | 68,101 | 68,500 | 67,501 | 67,999 | 106 |
2012/02/08 | 67,501 | 68,899 | 67,099 | 68,800 | 275 |
2012/02/07 | 67,300 | 67,999 | 67,201 | 67,699 | 123 |
2012/02/06 | 67,000 | 68,599 | 67,000 | 68,299 | 174 |
2012/02/03 | 69,001 | 69,001 | 67,000 | 67,000 | 233 |
2012/02/02 | 69,100 | 69,499 | 69,001 | 69,100 | 214 |
2012/02/01 | 68,899 | 69,499 | 68,800 | 69,001 | 194 |
2012/01/31 | 67,900 | 69,001 | 67,900 | 68,800 | 377 |
2012/01/30 | 66,601 | 67,801 | 66,601 | 67,801 | 259 |
2012/01/27 | 66,601 | 66,901 | 66,601 | 66,601 | 196 |
2012/01/26 | 66,499 | 66,901 | 66,301 | 66,601 | 170 |
2012/01/25 | 66,199 | 66,799 | 66,199 | 66,700 | 295 |
2012/01/24 | 66,400 | 66,400 | 65,500 | 66,199 | 175 |
2012/01/23 | 65,299 | 66,499 | 65,101 | 66,400 | 243 |
2012/01/20 | 65,001 | 65,299 | 64,599 | 65,299 | 229 |
2012/01/19 | 65,599 | 65,599 | 65,001 | 65,001 | 162 |
2012/01/18 | 65,701 | 65,701 | 65,401 | 65,599 | 204 |
2012/01/17 | 64,200 | 65,401 | 64,101 | 65,200 | 153 |
2012/01/16 | 65,599 | 69,001 | 63,600 | 63,600 | 965 |
2012/01/13 | 65,101 | 65,599 | 65,001 | 65,599 | 283 |
2012/01/12 | 65,401 | 65,701 | 65,101 | 65,200 | 163 |
2012/01/11 | 65,599 | 65,701 | 65,299 | 65,401 | 223 |
2012/01/10 | 65,101 | 65,401 | 65,101 | 65,299 | 182 |
2012/01/06 | 65,001 | 65,200 | 64,800 | 65,001 | 163 |
2012/01/05 | 65,001 | 65,101 | 64,800 | 64,800 | 269 |
2012/01/04 | 63,999 | 64,800 | 63,900 | 64,701 | 239 |