はせがわ(8230)の株価時系列情報
はせがわ(8230)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 |
---|---|---|---|---|---|
2014/12/30 | 574 | 575 | 571 | 572 | 6,200 |
2014/12/29 | 566 | 577 | 564 | 576 | 12,000 |
2014/12/26 | 562 | 567 | 562 | 566 | 6,100 |
2014/12/25 | 564 | 566 | 562 | 562 | 9,900 |
2014/12/24 | 565 | 566 | 560 | 563 | 13,400 |
2014/12/22 | 564 | 565 | 560 | 563 | 6,700 |
2014/12/19 | 569 | 569 | 561 | 564 | 11,000 |
2014/12/18 | 562 | 570 | 553 | 555 | 11,000 |
2014/12/17 | 556 | 559 | 551 | 553 | 11,200 |
2014/12/16 | 559 | 559 | 555 | 555 | 10,800 |
2014/12/15 | 561 | 567 | 561 | 562 | 8,000 |
2014/12/12 | 561 | 567 | 561 | 562 | 12,800 |
2014/12/11 | 562 | 566 | 560 | 561 | 17,400 |
2014/12/10 | 564 | 565 | 560 | 562 | 11,700 |
2014/12/09 | 565 | 568 | 563 | 564 | 8,400 |
2014/12/08 | 565 | 568 | 563 | 567 | 7,800 |
2014/12/05 | 562 | 569 | 562 | 566 | 11,200 |
2014/12/04 | 560 | 562 | 558 | 558 | 13,700 |
2014/12/03 | 558 | 561 | 558 | 560 | 9,400 |
2014/12/02 | 560 | 562 | 558 | 559 | 17,600 |
2014/12/01 | 562 | 565 | 561 | 562 | 19,500 |
2014/11/28 | 570 | 573 | 567 | 568 | 8,200 |
2014/11/27 | 578 | 579 | 570 | 571 | 10,100 |
2014/11/26 | 580 | 580 | 575 | 576 | 5,900 |
2014/11/25 | 580 | 583 | 580 | 581 | 3,400 |
2014/11/21 | 580 | 581 | 577 | 580 | 5,600 |
2014/11/20 | 580 | 581 | 577 | 577 | 5,800 |
2014/11/19 | 589 | 589 | 579 | 580 | 5,900 |
2014/11/18 | 580 | 584 | 575 | 583 | 14,000 |
2014/11/17 | 589 | 589 | 583 | 583 | 8,600 |
2014/11/14 | 584 | 588 | 581 | 588 | 20,100 |
2014/11/13 | 580 | 581 | 577 | 581 | 9,100 |
2014/11/12 | 580 | 588 | 580 | 580 | 5,800 |
2014/11/11 | 579 | 582 | 578 | 580 | 7,300 |
2014/11/10 | 583 | 583 | 566 | 580 | 11,100 |
2014/11/07 | 585 | 585 | 583 | 584 | 4,200 |
2014/11/06 | 578 | 585 | 578 | 582 | 11,900 |
2014/11/05 | 578 | 584 | 578 | 582 | 10,000 |
2014/11/04 | 600 | 601 | 580 | 587 | 19,800 |
2014/10/31 | 570 | 599 | 570 | 596 | 26,100 |
2014/10/30 | 572 | 574 | 568 | 568 | 6,100 |
2014/10/29 | 564 | 572 | 563 | 569 | 6,700 |
2014/10/28 | 559 | 562 | 558 | 560 | 4,800 |
2014/10/27 | 554 | 559 | 553 | 558 | 7,600 |
2014/10/24 | 557 | 558 | 549 | 552 | 6,800 |
2014/10/23 | 553 | 555 | 550 | 550 | 3,000 |
2014/10/22 | 548 | 555 | 548 | 553 | 6,900 |
2014/10/21 | 555 | 555 | 548 | 548 | 6,700 |
2014/10/20 | 547 | 557 | 547 | 549 | 8,200 |
2014/10/17 | 546 | 550 | 542 | 543 | 11,100 |
2014/10/16 | 554 | 554 | 546 | 546 | 20,200 |
2014/10/15 | 557 | 560 | 555 | 558 | 10,000 |
2014/10/14 | 561 | 561 | 551 | 558 | 19,500 |
2014/10/10 | 586 | 587 | 551 | 561 | 35,000 |
2014/10/09 | 596 | 599 | 591 | 591 | 14,200 |
2014/10/08 | 593 | 599 | 593 | 596 | 10,100 |
2014/10/07 | 597 | 608 | 597 | 603 | 19,000 |
2014/10/06 | 601 | 610 | 590 | 605 | 23,200 |
2014/10/03 | 589 | 605 | 588 | 597 | 23,900 |
2014/10/02 | 612 | 612 | 599 | 599 | 26,100 |
2014/10/01 | 614 | 615 | 612 | 614 | 20,200 |
2014/09/30 | 612 | 615 | 610 | 614 | 16,600 |
2014/09/29 | 615 | 615 | 603 | 612 | 22,800 |
2014/09/26 | 622 | 622 | 613 | 615 | 63,100 |
2014/09/25 | 628 | 629 | 625 | 626 | 164,400 |
2014/09/24 | 626 | 630 | 625 | 627 | 29,600 |
2014/09/22 | 620 | 626 | 620 | 626 | 27,300 |
2014/09/19 | 620 | 622 | 618 | 620 | 21,300 |
2014/09/18 | 623 | 623 | 617 | 620 | 37,400 |
2014/09/17 | 625 | 625 | 621 | 623 | 12,500 |
2014/09/16 | 624 | 625 | 621 | 623 | 14,200 |
2014/09/12 | 625 | 629 | 622 | 624 | 27,000 |
2014/09/11 | 629 | 629 | 623 | 625 | 14,300 |
2014/09/10 | 627 | 629 | 622 | 628 | 11,600 |
2014/09/09 | 637 | 637 | 623 | 627 | 26,700 |
2014/09/08 | 633 | 636 | 630 | 634 | 15,300 |
2014/09/05 | 638 | 638 | 630 | 633 | 11,700 |
2014/09/04 | 640 | 642 | 632 | 633 | 18,600 |
2014/09/03 | 638 | 643 | 635 | 642 | 25,700 |
2014/09/02 | 634 | 638 | 631 | 635 | 19,500 |
2014/09/01 | 630 | 631 | 629 | 630 | 10,700 |
2014/08/29 | 628 | 629 | 625 | 627 | 10,500 |
2014/08/28 | 628 | 631 | 626 | 627 | 11,600 |
2014/08/27 | 625 | 628 | 625 | 627 | 4,300 |
2014/08/26 | 630 | 630 | 623 | 624 | 8,100 |
2014/08/25 | 626 | 629 | 625 | 626 | 5,700 |
2014/08/22 | 625 | 628 | 621 | 622 | 11,400 |
2014/08/21 | 628 | 630 | 624 | 625 | 9,400 |
2014/08/20 | 625 | 628 | 621 | 628 | 20,100 |
2014/08/19 | 622 | 624 | 621 | 623 | 5,900 |
2014/08/18 | 627 | 628 | 620 | 622 | 36,200 |
2014/08/15 | 626 | 626 | 623 | 625 | 5,700 |
2014/08/14 | 613 | 624 | 613 | 622 | 11,300 |
2014/08/13 | 605 | 613 | 604 | 613 | 14,700 |
2014/08/12 | 603 | 606 | 601 | 604 | 7,600 |
2014/08/11 | 601 | 604 | 590 | 597 | 10,200 |
2014/08/08 | 589 | 592 | 583 | 587 | 13,600 |
2014/08/07 | 589 | 593 | 586 | 589 | 24,300 |
2014/08/06 | 604 | 618 | 583 | 590 | 49,800 |
2014/08/05 | 637 | 637 | 631 | 634 | 11,000 |
2014/08/04 | 650 | 650 | 630 | 637 | 21,100 |
2014/08/01 | 646 | 656 | 645 | 645 | 9,500 |
2014/07/31 | 655 | 656 | 650 | 650 | 9,200 |
2014/07/30 | 652 | 653 | 647 | 653 | 10,800 |
2014/07/29 | 648 | 653 | 648 | 651 | 4,600 |
2014/07/28 | 649 | 651 | 645 | 648 | 8,800 |
2014/07/25 | 645 | 649 | 637 | 646 | 12,700 |
2014/07/24 | 642 | 645 | 640 | 644 | 8,600 |
2014/07/23 | 637 | 643 | 637 | 640 | 4,900 |
2014/07/22 | 635 | 644 | 632 | 638 | 9,800 |
2014/07/18 | 634 | 639 | 628 | 635 | 6,500 |
2014/07/17 | 633 | 642 | 633 | 639 | 10,600 |
2014/07/16 | 640 | 649 | 635 | 636 | 11,800 |
2014/07/15 | 644 | 647 | 640 | 640 | 24,100 |
2014/07/14 | 641 | 646 | 641 | 644 | 12,000 |
2014/07/11 | 624 | 644 | 623 | 640 | 26,800 |
2014/07/10 | 634 | 641 | 623 | 626 | 20,500 |
2014/07/09 | 635 | 644 | 633 | 638 | 21,000 |
2014/07/08 | 652 | 652 | 638 | 644 | 40,700 |
2014/07/07 | 650 | 655 | 649 | 651 | 18,500 |
2014/07/04 | 663 | 663 | 646 | 648 | 43,700 |
2014/07/03 | 652 | 663 | 652 | 660 | 23,800 |
2014/07/02 | 667 | 667 | 644 | 656 | 35,300 |
2014/07/01 | 655 | 668 | 652 | 657 | 56,400 |
2014/06/30 | 663 | 663 | 640 | 651 | 66,700 |
2014/06/27 | 619 | 633 | 617 | 633 | 46,800 |
2014/06/26 | 600 | 615 | 600 | 609 | 33,900 |
2014/06/25 | 590 | 609 | 588 | 594 | 42,000 |
2014/06/24 | 588 | 590 | 584 | 589 | 32,600 |
2014/06/23 | 580 | 586 | 579 | 583 | 26,500 |
2014/06/20 | 579 | 579 | 576 | 577 | 16,300 |
2014/06/19 | 578 | 579 | 573 | 577 | 32,600 |
2014/06/18 | 578 | 578 | 573 | 575 | 21,400 |
2014/06/17 | 574 | 575 | 571 | 575 | 25,400 |
2014/06/16 | 576 | 577 | 571 | 574 | 23,300 |
2014/06/13 | 566 | 576 | 566 | 571 | 51,600 |
2014/06/12 | 577 | 578 | 568 | 570 | 30,700 |
2014/06/11 | 572 | 583 | 572 | 577 | 19,300 |
2014/06/10 | 583 | 583 | 571 | 576 | 23,100 |
2014/06/09 | 579 | 586 | 578 | 584 | 12,700 |
2014/06/06 | 571 | 589 | 569 | 577 | 52,400 |
2014/06/05 | 580 | 580 | 571 | 575 | 23,900 |
2014/06/04 | 580 | 588 | 571 | 583 | 39,400 |
2014/06/03 | 587 | 590 | 582 | 583 | 19,500 |
2014/06/02 | 585 | 595 | 583 | 585 | 20,100 |
2014/05/30 | 577 | 581 | 574 | 576 | 9,200 |
2014/05/29 | 567 | 575 | 567 | 574 | 12,700 |
2014/05/28 | 561 | 574 | 561 | 572 | 9,700 |
2014/05/27 | 565 | 569 | 560 | 561 | 30,200 |
2014/05/26 | 548 | 583 | 548 | 568 | 28,000 |
2014/05/23 | 532 | 558 | 529 | 549 | 19,900 |
2014/05/22 | 525 | 531 | 510 | 524 | 44,200 |
2014/05/21 | 538 | 538 | 516 | 527 | 55,300 |
2014/05/20 | 563 | 566 | 541 | 542 | 40,500 |
2014/05/19 | 587 | 587 | 556 | 563 | 47,700 |
2014/05/16 | 605 | 617 | 566 | 577 | 131,800 |
2014/05/15 | 638 | 640 | 634 | 635 | 4,700 |
2014/05/14 | 639 | 644 | 637 | 637 | 14,800 |
2014/05/13 | 640 | 646 | 638 | 639 | 9,800 |
2014/05/12 | 646 | 647 | 640 | 640 | 10,500 |
2014/05/09 | 641 | 647 | 641 | 644 | 3,800 |
2014/05/08 | 632 | 647 | 632 | 643 | 6,500 |
2014/05/07 | 644 | 647 | 635 | 635 | 9,000 |
2014/05/02 | 648 | 648 | 644 | 644 | 3,700 |
2014/05/01 | 649 | 649 | 645 | 647 | 10,700 |
2014/04/30 | 650 | 650 | 640 | 644 | 15,800 |
2014/04/28 | 640 | 647 | 633 | 645 | 10,400 |
2014/04/25 | 645 | 647 | 637 | 644 | 7,200 |
2014/04/24 | 644 | 648 | 638 | 638 | 7,200 |
2014/04/23 | 627 | 648 | 624 | 637 | 14,100 |
2014/04/22 | 637 | 638 | 630 | 630 | 4,700 |
2014/04/21 | 621 | 650 | 621 | 635 | 18,700 |
2014/04/18 | 615 | 617 | 607 | 617 | 22,000 |
2014/04/17 | 615 | 615 | 608 | 608 | 12,100 |
2014/04/16 | 600 | 630 | 600 | 608 | 13,400 |
2014/04/15 | 599 | 604 | 595 | 599 | 33,900 |
2014/04/14 | 621 | 625 | 593 | 598 | 33,700 |
2014/04/11 | 634 | 637 | 620 | 621 | 22,800 |
2014/04/10 | 640 | 647 | 635 | 636 | 31,100 |
2014/04/09 | 657 | 657 | 637 | 637 | 38,800 |
2014/04/08 | 670 | 671 | 657 | 658 | 38,800 |
2014/04/07 | 677 | 680 | 670 | 671 | 20,300 |
2014/04/04 | 675 | 679 | 675 | 677 | 20,800 |
2014/04/03 | 678 | 682 | 672 | 675 | 27,500 |
2014/04/02 | 684 | 688 | 678 | 678 | 19,700 |
2014/04/01 | 684 | 684 | 676 | 680 | 18,100 |
2014/03/31 | 689 | 691 | 682 | 687 | 10,200 |
2014/03/28 | 676 | 687 | 676 | 686 | 22,000 |
2014/03/27 | 697 | 697 | 682 | 686 | 17,800 |
2014/03/26 | 686 | 699 | 681 | 693 | 30,100 |
2014/03/25 | 700 | 704 | 699 | 700 | 11,700 |
2014/03/24 | 684 | 714 | 684 | 699 | 16,500 |
2014/03/20 | 681 | 690 | 681 | 684 | 10,300 |
2014/03/19 | 690 | 699 | 680 | 681 | 17,600 |
2014/03/18 | 706 | 719 | 685 | 690 | 41,500 |
2014/03/17 | 689 | 708 | 683 | 686 | 14,700 |
2014/03/14 | 700 | 710 | 696 | 700 | 27,400 |
2014/03/13 | 710 | 720 | 710 | 714 | 18,000 |
2014/03/12 | 709 | 717 | 701 | 713 | 18,400 |
2014/03/11 | 699 | 717 | 698 | 715 | 18,400 |
2014/03/10 | 695 | 699 | 695 | 699 | 4,300 |
2014/03/07 | 702 | 703 | 695 | 695 | 8,100 |
2014/03/06 | 696 | 704 | 694 | 700 | 7,200 |
2014/03/05 | 700 | 706 | 694 | 696 | 16,400 |
2014/03/04 | 681 | 697 | 680 | 688 | 18,300 |
2014/03/03 | 697 | 697 | 682 | 684 | 17,600 |
2014/02/28 | 704 | 704 | 696 | 697 | 11,300 |
2014/02/27 | 705 | 705 | 692 | 695 | 15,300 |
2014/02/26 | 700 | 707 | 694 | 702 | 10,500 |
2014/02/25 | 681 | 707 | 681 | 694 | 25,300 |
2014/02/24 | 676 | 686 | 673 | 675 | 28,600 |
2014/02/21 | 695 | 698 | 683 | 686 | 28,100 |
2014/02/20 | 705 | 705 | 688 | 689 | 26,200 |
2014/02/19 | 710 | 725 | 705 | 709 | 14,900 |
2014/02/18 | 709 | 710 | 691 | 706 | 23,600 |
2014/02/17 | 705 | 707 | 687 | 706 | 27,100 |
2014/02/14 | 725 | 725 | 700 | 711 | 37,600 |
2014/02/13 | 736 | 745 | 727 | 729 | 18,400 |
2014/02/12 | 739 | 759 | 732 | 736 | 43,600 |
2014/02/10 | 721 | 729 | 715 | 725 | 28,600 |
2014/02/07 | 719 | 730 | 714 | 726 | 25,200 |
2014/02/06 | 750 | 786 | 719 | 719 | 67,000 |
2014/02/05 | 718 | 741 | 713 | 722 | 29,700 |
2014/02/04 | 745 | 745 | 705 | 706 | 49,100 |
2014/02/03 | 780 | 786 | 750 | 752 | 30,500 |
2014/01/31 | 791 | 799 | 778 | 786 | 25,100 |
2014/01/30 | 790 | 800 | 781 | 788 | 25,300 |
2014/01/29 | 825 | 828 | 805 | 820 | 26,500 |
2014/01/28 | 804 | 814 | 786 | 791 | 45,500 |
2014/01/27 | 777 | 792 | 762 | 763 | 44,000 |
2014/01/24 | 816 | 817 | 795 | 805 | 52,500 |
2014/01/23 | 840 | 840 | 814 | 816 | 55,200 |
2014/01/22 | 864 | 864 | 838 | 839 | 81,500 |
2014/01/21 | 880 | 885 | 875 | 877 | 31,300 |
2014/01/20 | 870 | 889 | 867 | 878 | 56,800 |
2014/01/17 | 830 | 873 | 830 | 866 | 54,900 |
2014/01/16 | 842 | 865 | 829 | 833 | 45,800 |
2014/01/15 | 870 | 870 | 837 | 846 | 61,000 |
2014/01/14 | 850 | 881 | 795 | 862 | 82,100 |
2014/01/10 | 829 | 852 | 822 | 852 | 60,700 |
2014/01/09 | 793 | 850 | 790 | 834 | 81,600 |
2014/01/08 | 770 | 805 | 740 | 796 | 141,900 |
2014/01/07 | 743 | 750 | 726 | 747 | 43,000 |
2014/01/06 | 757 | 757 | 717 | 737 | 42,000 |