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 |
|---|---|---|---|---|---|
| 2007/12/28 | 699 | 705 | 674 | 674 | 14,100 |
| 2007/12/27 | 669 | 677 | 669 | 669 | 5,500 |
| 2007/12/26 | 649 | 661 | 649 | 661 | 3,000 |
| 2007/12/25 | 647 | 660 | 647 | 649 | 7,100 |
| 2007/12/21 | 649 | 650 | 647 | 647 | 4,500 |
| 2007/12/20 | 649 | 652 | 647 | 648 | 5,700 |
| 2007/12/19 | 654 | 655 | 648 | 648 | 3,800 |
| 2007/12/18 | 643 | 656 | 635 | 656 | 12,700 |
| 2007/12/17 | 680 | 689 | 663 | 663 | 8,500 |
| 2007/12/14 | 710 | 715 | 680 | 707 | 9,600 |
| 2007/12/13 | 719 | 720 | 710 | 710 | 8,700 |
| 2007/12/12 | 719 | 719 | 707 | 718 | 9,400 |
| 2007/12/11 | 720 | 720 | 702 | 710 | 17,000 |
| 2007/12/10 | 699 | 720 | 692 | 693 | 20,100 |
| 2007/12/07 | 646 | 674 | 640 | 674 | 26,400 |
| 2007/12/06 | 628 | 637 | 628 | 636 | 6,600 |
| 2007/12/05 | 621 | 630 | 617 | 627 | 6,500 |
| 2007/12/04 | 622 | 622 | 618 | 619 | 3,500 |
| 2007/12/03 | 629 | 629 | 624 | 624 | 4,800 |
| 2007/11/30 | 623 | 629 | 615 | 624 | 5,500 |
| 2007/11/29 | 623 | 629 | 615 | 622 | 5,100 |
| 2007/11/28 | 629 | 629 | 611 | 620 | 9,400 |
| 2007/11/27 | 621 | 622 | 616 | 622 | 6,500 |
| 2007/11/26 | 616 | 628 | 616 | 620 | 2,100 |
| 2007/11/22 | 602 | 624 | 600 | 611 | 11,700 |
| 2007/11/21 | 618 | 618 | 605 | 607 | 4,100 |
| 2007/11/20 | 609 | 620 | 600 | 618 | 11,700 |
| 2007/11/19 | 637 | 637 | 625 | 625 | 5,500 |
| 2007/11/16 | 631 | 631 | 620 | 629 | 9,500 |
| 2007/11/15 | 663 | 663 | 640 | 641 | 6,200 |
| 2007/11/14 | 655 | 665 | 650 | 665 | 7,800 |
| 2007/11/13 | 657 | 670 | 657 | 664 | 6,900 |
| 2007/11/12 | 669 | 677 | 645 | 677 | 18,100 |
| 2007/11/09 | 684 | 699 | 684 | 689 | 31,200 |
| 2007/11/08 | 650 | 682 | 630 | 682 | 26,400 |
| 2007/11/07 | 649 | 660 | 649 | 651 | 20,300 |
| 2007/11/06 | 637 | 648 | 636 | 648 | 16,000 |
| 2007/11/05 | 645 | 645 | 630 | 636 | 33,500 |
| 2007/11/02 | 650 | 650 | 630 | 640 | 62,800 |
| 2007/11/01 | 663 | 680 | 652 | 655 | 103,800 |
| 2007/10/31 | 603 | 638 | 603 | 633 | 221,300 |
| 2007/10/29 | 803 | 803 | 803 | 803 | 8,800 |
| 2007/10/26 | 909 | 915 | 900 | 903 | 7,900 |
| 2007/10/25 | 895 | 908 | 895 | 908 | 9,000 |
| 2007/10/24 | 935 | 935 | 885 | 895 | 30,800 |
| 2007/10/23 | 1,005 | 1,010 | 933 | 936 | 20,300 |
| 2007/10/22 | 950 | 993 | 950 | 993 | 14,800 |
| 2007/10/19 | 991 | 991 | 951 | 960 | 14,800 |
| 2007/10/18 | 1,039 | 1,050 | 950 | 981 | 45,400 |
| 2007/10/17 | 1,052 | 1,063 | 1,032 | 1,044 | 4,300 |
| 2007/10/16 | 1,098 | 1,098 | 1,086 | 1,086 | 2,300 |
| 2007/10/15 | 1,100 | 1,103 | 1,098 | 1,098 | 14,000 |
| 2007/10/12 | 1,120 | 1,120 | 1,090 | 1,100 | 6,500 |
| 2007/10/11 | 1,121 | 1,125 | 1,115 | 1,120 | 4,700 |
| 2007/10/10 | 1,133 | 1,133 | 1,120 | 1,120 | 1,900 |
| 2007/10/09 | 1,124 | 1,128 | 1,122 | 1,122 | 2,000 |
| 2007/10/05 | 1,120 | 1,124 | 1,108 | 1,117 | 5,400 |
| 2007/10/04 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
| 2007/10/03 | 1,094 | 1,105 | 1,080 | 1,105 | 4,200 |
| 2007/10/02 | 1,135 | 1,135 | 1,091 | 1,114 | 4,600 |
| 2007/10/01 | 1,120 | 1,120 | 1,115 | 1,115 | 1,900 |
| 2007/09/28 | 1,121 | 1,123 | 1,115 | 1,115 | 5,100 |
| 2007/09/27 | 1,108 | 1,121 | 1,108 | 1,117 | 4,300 |
| 2007/09/26 | 1,119 | 1,119 | 1,090 | 1,095 | 1,400 |
| 2007/09/25 | 1,180 | 1,180 | 1,099 | 1,099 | 1,600 |
| 2007/09/21 | 1,204 | 1,204 | 1,170 | 1,170 | 2,800 |
| 2007/09/20 | 1,236 | 1,236 | 1,200 | 1,200 | 5,000 |
| 2007/09/19 | 1,244 | 1,244 | 1,236 | 1,242 | 1,900 |
| 2007/09/18 | 1,250 | 1,250 | 1,240 | 1,240 | 400 |
| 2007/09/14 | 1,250 | 1,251 | 1,241 | 1,251 | 2,100 |
| 2007/09/13 | 1,250 | 1,250 | 1,241 | 1,245 | 1,100 |
| 2007/09/12 | 1,245 | 1,245 | 1,244 | 1,245 | 3,300 |
| 2007/09/11 | 1,255 | 1,256 | 1,244 | 1,244 | 7,000 |
| 2007/09/10 | 1,261 | 1,261 | 1,254 | 1,254 | 2,100 |
| 2007/09/07 | 1,279 | 1,279 | 1,265 | 1,265 | 300 |
| 2007/09/06 | 1,278 | 1,278 | 1,262 | 1,262 | 1,800 |
| 2007/09/05 | 1,285 | 1,285 | 1,271 | 1,282 | 2,600 |
| 2007/09/04 | 1,294 | 1,307 | 1,286 | 1,286 | 3,200 |
| 2007/09/03 | 1,328 | 1,328 | 1,300 | 1,300 | 1,300 |
| 2007/08/31 | 1,295 | 1,310 | 1,295 | 1,310 | 1,400 |
| 2007/08/30 | 1,295 | 1,300 | 1,291 | 1,299 | 2,100 |
| 2007/08/29 | 1,295 | 1,295 | 1,295 | 1,295 | 1,200 |
| 2007/08/28 | 1,311 | 1,311 | 1,290 | 1,291 | 3,800 |
| 2007/08/27 | 1,295 | 1,300 | 1,291 | 1,291 | 1,700 |
| 2007/08/24 | 1,291 | 1,295 | 1,290 | 1,295 | 2,700 |
| 2007/08/23 | 1,283 | 1,321 | 1,283 | 1,302 | 1,300 |
| 2007/08/22 | 1,329 | 1,329 | 1,292 | 1,321 | 1,800 |
| 2007/08/21 | 1,336 | 1,337 | 1,307 | 1,332 | 2,800 |
| 2007/08/20 | 1,350 | 1,350 | 1,301 | 1,338 | 1,600 |
| 2007/08/17 | 1,350 | 1,359 | 1,320 | 1,340 | 4,500 |
| 2007/08/16 | 1,355 | 1,355 | 1,320 | 1,350 | 2,300 |
| 2007/08/15 | 1,361 | 1,370 | 1,361 | 1,370 | 2,900 |
| 2007/08/14 | 1,380 | 1,380 | 1,370 | 1,380 | 2,500 |
| 2007/08/13 | 1,360 | 1,385 | 1,355 | 1,383 | 2,000 |
| 2007/08/10 | 1,352 | 1,355 | 1,321 | 1,321 | 6,500 |
| 2007/08/09 | 1,373 | 1,390 | 1,370 | 1,378 | 2,600 |
| 2007/08/08 | 1,370 | 1,391 | 1,370 | 1,391 | 3,100 |
| 2007/08/07 | 1,404 | 1,404 | 1,388 | 1,388 | 400 |
| 2007/08/06 | 1,400 | 1,400 | 1,391 | 1,391 | 700 |
| 2007/08/03 | 1,401 | 1,401 | 1,373 | 1,399 | 900 |
| 2007/08/02 | 1,400 | 1,400 | 1,397 | 1,400 | 2,700 |
| 2007/08/01 | 1,415 | 1,415 | 1,370 | 1,370 | 1,900 |
| 2007/07/31 | 1,399 | 1,420 | 1,399 | 1,420 | 3,900 |
| 2007/07/30 | 1,438 | 1,438 | 1,400 | 1,400 | 9,600 |
| 2007/07/27 | 1,350 | 1,352 | 1,341 | 1,345 | 3,600 |
| 2007/07/26 | 1,420 | 1,420 | 1,390 | 1,390 | 1,800 |
| 2007/07/25 | 1,400 | 1,425 | 1,400 | 1,425 | 1,600 |
| 2007/07/24 | 1,415 | 1,435 | 1,412 | 1,435 | 4,700 |
| 2007/07/23 | 1,488 | 1,488 | 1,452 | 1,455 | 2,600 |
| 2007/07/20 | 1,499 | 1,500 | 1,470 | 1,470 | 4,900 |
| 2007/07/19 | 1,495 | 1,495 | 1,480 | 1,490 | 2,500 |
| 2007/07/18 | 1,459 | 1,488 | 1,451 | 1,480 | 4,800 |
| 2007/07/17 | 1,460 | 1,460 | 1,425 | 1,460 | 3,200 |
| 2007/07/13 | 1,446 | 1,450 | 1,445 | 1,450 | 4,200 |
| 2007/07/12 | 1,458 | 1,458 | 1,420 | 1,446 | 4,000 |
| 2007/07/11 | 1,462 | 1,462 | 1,426 | 1,459 | 5,800 |
| 2007/07/10 | 1,410 | 1,422 | 1,410 | 1,422 | 3,200 |
| 2007/07/09 | 1,399 | 1,409 | 1,390 | 1,409 | 7,500 |
| 2007/07/06 | 1,380 | 1,390 | 1,356 | 1,390 | 3,600 |
| 2007/07/05 | 1,389 | 1,390 | 1,380 | 1,380 | 4,000 |
| 2007/07/04 | 1,375 | 1,385 | 1,371 | 1,385 | 1,100 |
| 2007/07/03 | 1,383 | 1,383 | 1,370 | 1,381 | 3,600 |
| 2007/07/02 | 1,395 | 1,395 | 1,371 | 1,375 | 4,000 |
| 2007/06/29 | 1,350 | 1,370 | 1,350 | 1,370 | 2,100 |
| 2007/06/28 | 1,380 | 1,380 | 1,340 | 1,341 | 2,400 |
| 2007/06/27 | 1,350 | 1,350 | 1,340 | 1,340 | 1,800 |
| 2007/06/26 | 1,348 | 1,349 | 1,347 | 1,348 | 2,100 |
| 2007/06/25 | 1,343 | 1,348 | 1,340 | 1,348 | 4,900 |
| 2007/06/22 | 1,330 | 1,348 | 1,330 | 1,348 | 3,300 |
| 2007/06/21 | 1,348 | 1,348 | 1,332 | 1,340 | 1,200 |
| 2007/06/20 | 1,320 | 1,355 | 1,300 | 1,344 | 8,600 |
| 2007/06/19 | 1,316 | 1,320 | 1,290 | 1,310 | 5,100 |
| 2007/06/18 | 1,327 | 1,327 | 1,315 | 1,320 | 900 |
| 2007/06/15 | 1,311 | 1,311 | 1,290 | 1,300 | 6,000 |
| 2007/06/14 | 1,315 | 1,325 | 1,306 | 1,306 | 4,000 |
| 2007/06/13 | 1,347 | 1,347 | 1,315 | 1,320 | 3,100 |
| 2007/06/12 | 1,358 | 1,358 | 1,335 | 1,340 | 3,100 |
| 2007/06/11 | 1,359 | 1,359 | 1,340 | 1,350 | 3,900 |
| 2007/06/08 | 1,324 | 1,331 | 1,324 | 1,331 | 6,500 |
| 2007/06/07 | 1,330 | 1,333 | 1,320 | 1,333 | 11,600 |
| 2007/06/06 | 1,365 | 1,365 | 1,318 | 1,328 | 7,700 |
| 2007/06/05 | 1,390 | 1,390 | 1,350 | 1,365 | 6,600 |
| 2007/06/04 | 1,380 | 1,400 | 1,364 | 1,388 | 10,500 |
| 2007/06/01 | 1,390 | 1,403 | 1,390 | 1,400 | 1,400 |
| 2007/05/31 | 1,405 | 1,405 | 1,390 | 1,390 | 600 |
| 2007/05/30 | 1,415 | 1,415 | 1,350 | 1,408 | 4,900 |
| 2007/05/29 | 1,410 | 1,415 | 1,390 | 1,405 | 4,200 |
| 2007/05/28 | 1,399 | 1,415 | 1,380 | 1,390 | 6,800 |
| 2007/05/25 | 1,378 | 1,378 | 1,330 | 1,356 | 3,900 |
| 2007/05/24 | 1,347 | 1,348 | 1,322 | 1,338 | 2,900 |
| 2007/05/23 | 1,320 | 1,338 | 1,300 | 1,338 | 8,000 |
| 2007/05/22 | 1,270 | 1,305 | 1,256 | 1,305 | 3,900 |
| 2007/05/21 | 1,299 | 1,299 | 1,254 | 1,290 | 4,100 |
| 2007/05/18 | 1,250 | 1,299 | 1,240 | 1,299 | 2,800 |
| 2007/05/17 | 1,282 | 1,282 | 1,258 | 1,258 | 2,900 |
| 2007/05/16 | 1,282 | 1,285 | 1,280 | 1,285 | 600 |
| 2007/05/15 | 1,283 | 1,307 | 1,280 | 1,285 | 4,900 |
| 2007/05/14 | 1,358 | 1,358 | 1,300 | 1,315 | 4,300 |
| 2007/05/11 | 1,280 | 1,280 | 1,260 | 1,278 | 5,500 |
| 2007/05/10 | 1,265 | 1,265 | 1,235 | 1,240 | 16,000 |
| 2007/05/09 | 1,270 | 1,280 | 1,260 | 1,261 | 15,100 |
| 2007/05/08 | 1,281 | 1,290 | 1,266 | 1,267 | 12,600 |
| 2007/05/07 | 1,310 | 1,321 | 1,295 | 1,296 | 19,900 |
| 2007/05/02 | 1,345 | 1,345 | 1,310 | 1,320 | 6,900 |
| 2007/05/01 | 1,330 | 1,349 | 1,330 | 1,347 | 2,000 |
| 2007/04/27 | 1,311 | 1,311 | 1,300 | 1,310 | 7,400 |
| 2007/04/26 | 1,313 | 1,340 | 1,311 | 1,311 | 4,600 |
| 2007/04/25 | 1,301 | 1,319 | 1,300 | 1,316 | 4,000 |
| 2007/04/24 | 1,322 | 1,322 | 1,310 | 1,310 | 2,600 |
| 2007/04/23 | 1,320 | 1,340 | 1,320 | 1,325 | 3,500 |
| 2007/04/20 | 1,350 | 1,351 | 1,313 | 1,329 | 12,200 |
| 2007/04/19 | 1,400 | 1,400 | 1,351 | 1,365 | 2,300 |
| 2007/04/18 | 1,400 | 1,400 | 1,360 | 1,400 | 6,200 |
| 2007/04/17 | 1,415 | 1,415 | 1,400 | 1,400 | 9,800 |
| 2007/04/16 | 1,406 | 1,439 | 1,401 | 1,439 | 3,300 |
| 2007/04/13 | 1,475 | 1,475 | 1,441 | 1,441 | 1,500 |
| 2007/04/12 | 1,452 | 1,460 | 1,445 | 1,450 | 3,000 |
| 2007/04/11 | 1,452 | 1,453 | 1,452 | 1,453 | 300 |
| 2007/04/10 | 1,465 | 1,470 | 1,452 | 1,460 | 5,800 |
| 2007/04/09 | 1,490 | 1,490 | 1,470 | 1,470 | 700 |
| 2007/04/06 | 1,470 | 1,475 | 1,467 | 1,470 | 6,200 |
| 2007/04/05 | 1,460 | 1,467 | 1,460 | 1,467 | 3,900 |
| 2007/04/04 | 1,456 | 1,465 | 1,435 | 1,455 | 4,100 |
| 2007/04/03 | 1,480 | 1,480 | 1,425 | 1,436 | 8,000 |
| 2007/04/02 | 1,501 | 1,514 | 1,495 | 1,501 | 9,600 |
| 2007/03/30 | 1,520 | 1,523 | 1,520 | 1,520 | 5,800 |
| 2007/03/29 | 1,520 | 1,520 | 1,515 | 1,520 | 6,700 |
| 2007/03/28 | 1,546 | 1,546 | 1,520 | 1,523 | 2,900 |
| 2007/03/27 | 1,518 | 1,526 | 1,511 | 1,516 | 3,800 |
| 2007/03/26 | 1,545 | 1,545 | 1,532 | 1,539 | 6,200 |
| 2007/03/23 | 1,548 | 1,548 | 1,530 | 1,532 | 3,600 |
| 2007/03/22 | 1,532 | 1,555 | 1,531 | 1,545 | 3,000 |
| 2007/03/20 | 1,539 | 1,539 | 1,522 | 1,528 | 5,200 |
| 2007/03/19 | 1,554 | 1,554 | 1,524 | 1,524 | 1,700 |
| 2007/03/16 | 1,550 | 1,560 | 1,523 | 1,524 | 5,400 |
| 2007/03/15 | 1,545 | 1,575 | 1,540 | 1,540 | 4,600 |
| 2007/03/14 | 1,548 | 1,550 | 1,520 | 1,520 | 8,900 |
| 2007/03/13 | 1,610 | 1,610 | 1,577 | 1,578 | 3,200 |
| 2007/03/12 | 1,640 | 1,640 | 1,595 | 1,595 | 2,600 |
| 2007/03/09 | 1,610 | 1,610 | 1,589 | 1,589 | 4,400 |
| 2007/03/08 | 1,580 | 1,580 | 1,555 | 1,580 | 4,700 |
| 2007/03/07 | 1,601 | 1,604 | 1,580 | 1,580 | 1,600 |
| 2007/03/06 | 1,552 | 1,600 | 1,530 | 1,600 | 4,800 |
| 2007/03/05 | 1,600 | 1,613 | 1,580 | 1,580 | 5,100 |
| 2007/03/02 | 1,638 | 1,638 | 1,611 | 1,628 | 3,700 |
| 2007/03/01 | 1,660 | 1,660 | 1,635 | 1,642 | 3,000 |
| 2007/02/28 | 1,580 | 1,663 | 1,580 | 1,650 | 13,800 |
| 2007/02/27 | 1,656 | 1,670 | 1,650 | 1,665 | 3,400 |
| 2007/02/26 | 1,668 | 1,675 | 1,655 | 1,675 | 3,400 |
| 2007/02/23 | 1,654 | 1,660 | 1,633 | 1,646 | 11,200 |
| 2007/02/22 | 1,685 | 1,685 | 1,640 | 1,668 | 7,200 |
| 2007/02/21 | 1,627 | 1,680 | 1,627 | 1,670 | 6,200 |
| 2007/02/20 | 1,666 | 1,675 | 1,610 | 1,639 | 8,900 |
| 2007/02/19 | 1,700 | 1,700 | 1,668 | 1,691 | 16,400 |
| 2007/02/16 | 1,698 | 1,700 | 1,661 | 1,680 | 10,900 |
| 2007/02/15 | 1,695 | 1,730 | 1,680 | 1,710 | 26,400 |
| 2007/02/14 | 1,628 | 1,690 | 1,628 | 1,684 | 30,100 |
| 2007/02/13 | 1,600 | 1,645 | 1,549 | 1,645 | 21,700 |
| 2007/02/09 | 1,545 | 1,610 | 1,545 | 1,606 | 32,200 |
| 2007/02/08 | 1,525 | 1,545 | 1,524 | 1,545 | 16,300 |
| 2007/02/07 | 1,520 | 1,525 | 1,503 | 1,524 | 20,300 |
| 2007/02/06 | 1,510 | 1,529 | 1,500 | 1,515 | 14,100 |
| 2007/02/05 | 1,495 | 1,525 | 1,487 | 1,500 | 31,500 |
| 2007/02/02 | 1,450 | 1,497 | 1,441 | 1,487 | 18,300 |
| 2007/02/01 | 1,449 | 1,476 | 1,440 | 1,467 | 13,200 |
| 2007/01/31 | 1,429 | 1,440 | 1,412 | 1,440 | 7,800 |
| 2007/01/30 | 1,430 | 1,440 | 1,425 | 1,430 | 2,100 |
| 2007/01/29 | 1,450 | 1,450 | 1,430 | 1,430 | 8,600 |
| 2007/01/26 | 1,430 | 1,430 | 1,415 | 1,424 | 9,800 |
| 2007/01/25 | 1,443 | 1,455 | 1,441 | 1,441 | 7,700 |
| 2007/01/24 | 1,447 | 1,459 | 1,443 | 1,443 | 8,800 |
| 2007/01/23 | 1,477 | 1,477 | 1,440 | 1,451 | 12,900 |
| 2007/01/22 | 1,489 | 1,494 | 1,463 | 1,473 | 13,200 |
| 2007/01/19 | 1,450 | 1,500 | 1,430 | 1,470 | 39,400 |
| 2007/01/18 | 1,395 | 1,400 | 1,385 | 1,400 | 6,000 |
| 2007/01/17 | 1,360 | 1,400 | 1,360 | 1,394 | 11,200 |
| 2007/01/16 | 1,372 | 1,372 | 1,351 | 1,360 | 4,000 |
| 2007/01/15 | 1,399 | 1,399 | 1,373 | 1,373 | 3,400 |
| 2007/01/12 | 1,345 | 1,394 | 1,345 | 1,390 | 11,600 |
| 2007/01/11 | 1,345 | 1,355 | 1,343 | 1,346 | 8,000 |
| 2007/01/10 | 1,341 | 1,350 | 1,341 | 1,343 | 5,200 |
| 2007/01/09 | 1,360 | 1,360 | 1,350 | 1,358 | 7,700 |
| 2007/01/05 | 1,410 | 1,410 | 1,366 | 1,368 | 4,800 |
| 2007/01/04 | 1,420 | 1,420 | 1,372 | 1,410 | 3,600 |