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 |
---|---|---|---|---|---|
2016/12/30 | 442 | 445 | 441 | 443 | 6,100 |
2016/12/29 | 444 | 445 | 441 | 442 | 8,200 |
2016/12/28 | 444 | 445 | 442 | 444 | 6,100 |
2016/12/27 | 441 | 443 | 440 | 442 | 15,000 |
2016/12/26 | 443 | 444 | 441 | 441 | 17,200 |
2016/12/22 | 442 | 444 | 442 | 443 | 8,600 |
2016/12/21 | 444 | 444 | 442 | 444 | 8,700 |
2016/12/20 | 442 | 444 | 440 | 442 | 30,400 |
2016/12/19 | 445 | 446 | 443 | 445 | 25,700 |
2016/12/16 | 445 | 447 | 444 | 447 | 10,500 |
2016/12/15 | 446 | 447 | 444 | 446 | 8,700 |
2016/12/14 | 447 | 447 | 444 | 446 | 5,500 |
2016/12/13 | 442 | 447 | 442 | 446 | 12,800 |
2016/12/12 | 445 | 447 | 442 | 443 | 23,200 |
2016/12/09 | 445 | 449 | 445 | 447 | 17,300 |
2016/12/08 | 449 | 449 | 445 | 448 | 11,400 |
2016/12/07 | 448 | 449 | 441 | 446 | 13,200 |
2016/12/06 | 444 | 446 | 443 | 444 | 7,200 |
2016/12/05 | 444 | 444 | 442 | 442 | 10,500 |
2016/12/02 | 444 | 445 | 443 | 443 | 7,600 |
2016/12/01 | 449 | 449 | 443 | 443 | 13,700 |
2016/11/30 | 445 | 448 | 445 | 446 | 14,300 |
2016/11/29 | 445 | 450 | 445 | 450 | 15,500 |
2016/11/28 | 445 | 449 | 445 | 449 | 9,000 |
2016/11/25 | 444 | 446 | 444 | 446 | 7,300 |
2016/11/24 | 445 | 446 | 443 | 444 | 9,200 |
2016/11/22 | 440 | 446 | 440 | 444 | 9,500 |
2016/11/21 | 440 | 445 | 440 | 444 | 6,900 |
2016/11/18 | 445 | 446 | 432 | 440 | 19,300 |
2016/11/17 | 446 | 446 | 441 | 445 | 5,300 |
2016/11/16 | 442 | 446 | 441 | 446 | 8,300 |
2016/11/15 | 445 | 445 | 442 | 444 | 8,600 |
2016/11/14 | 442 | 446 | 442 | 445 | 9,100 |
2016/11/11 | 446 | 446 | 440 | 442 | 10,500 |
2016/11/10 | 446 | 447 | 438 | 440 | 10,300 |
2016/11/09 | 448 | 448 | 435 | 435 | 9,900 |
2016/11/08 | 442 | 449 | 441 | 442 | 9,600 |
2016/11/07 | 445 | 445 | 440 | 444 | 6,300 |
2016/11/04 | 444 | 444 | 440 | 442 | 11,100 |
2016/11/02 | 446 | 446 | 442 | 444 | 10,300 |
2016/11/01 | 448 | 448 | 444 | 446 | 10,100 |
2016/10/31 | 446 | 448 | 445 | 446 | 14,300 |
2016/10/28 | 446 | 446 | 444 | 444 | 62,200 |
2016/10/27 | 446 | 446 | 441 | 445 | 15,100 |
2016/10/26 | 440 | 445 | 440 | 444 | 13,300 |
2016/10/25 | 439 | 440 | 437 | 440 | 13,000 |
2016/10/24 | 439 | 439 | 436 | 437 | 12,000 |
2016/10/21 | 438 | 438 | 434 | 436 | 8,300 |
2016/10/20 | 438 | 440 | 435 | 435 | 14,700 |
2016/10/19 | 433 | 438 | 432 | 436 | 9,500 |
2016/10/18 | 435 | 437 | 433 | 435 | 10,100 |
2016/10/17 | 438 | 438 | 436 | 437 | 7,400 |
2016/10/14 | 436 | 436 | 433 | 434 | 5,400 |
2016/10/13 | 436 | 438 | 430 | 438 | 12,200 |
2016/10/12 | 439 | 439 | 430 | 430 | 15,900 |
2016/10/11 | 439 | 439 | 434 | 439 | 8,300 |
2016/10/07 | 437 | 437 | 432 | 437 | 7,800 |
2016/10/06 | 436 | 438 | 435 | 437 | 6,300 |
2016/10/05 | 439 | 440 | 436 | 437 | 7,300 |
2016/10/04 | 434 | 439 | 434 | 439 | 11,000 |
2016/10/03 | 440 | 440 | 430 | 431 | 9,600 |
2016/09/30 | 434 | 439 | 432 | 438 | 7,600 |
2016/09/29 | 431 | 436 | 429 | 435 | 11,200 |
2016/09/28 | 414 | 429 | 412 | 427 | 40,500 |
2016/09/27 | 430 | 435 | 426 | 428 | 75,900 |
2016/09/26 | 444 | 444 | 437 | 438 | 21,000 |
2016/09/23 | 441 | 446 | 439 | 446 | 26,500 |
2016/09/21 | 435 | 441 | 431 | 441 | 26,900 |
2016/09/20 | 429 | 437 | 429 | 435 | 16,800 |
2016/09/16 | 427 | 428 | 422 | 427 | 13,300 |
2016/09/15 | 430 | 430 | 427 | 428 | 5,000 |
2016/09/14 | 430 | 434 | 430 | 432 | 9,600 |
2016/09/13 | 433 | 435 | 433 | 434 | 12,500 |
2016/09/12 | 435 | 435 | 422 | 434 | 25,400 |
2016/09/09 | 435 | 438 | 434 | 435 | 10,000 |
2016/09/08 | 435 | 436 | 435 | 435 | 7,400 |
2016/09/07 | 434 | 436 | 431 | 435 | 11,000 |
2016/09/06 | 437 | 438 | 435 | 436 | 8,100 |
2016/09/05 | 438 | 438 | 435 | 437 | 8,500 |
2016/09/02 | 435 | 437 | 430 | 436 | 6,100 |
2016/09/01 | 427 | 435 | 427 | 435 | 8,500 |
2016/08/31 | 430 | 432 | 425 | 429 | 12,900 |
2016/08/30 | 430 | 435 | 430 | 431 | 14,100 |
2016/08/29 | 433 | 434 | 431 | 434 | 7,100 |
2016/08/26 | 430 | 433 | 428 | 431 | 3,300 |
2016/08/25 | 432 | 433 | 429 | 433 | 2,000 |
2016/08/24 | 429 | 432 | 427 | 430 | 3,300 |
2016/08/23 | 424 | 430 | 423 | 425 | 20,100 |
2016/08/22 | 422 | 425 | 422 | 424 | 4,700 |
2016/08/19 | 422 | 423 | 422 | 422 | 2,100 |
2016/08/18 | 424 | 426 | 422 | 422 | 8,100 |
2016/08/17 | 420 | 424 | 420 | 423 | 5,400 |
2016/08/16 | 424 | 424 | 420 | 420 | 7,500 |
2016/08/15 | 427 | 427 | 421 | 427 | 10,800 |
2016/08/12 | 427 | 429 | 427 | 427 | 6,300 |
2016/08/10 | 424 | 427 | 423 | 427 | 4,900 |
2016/08/09 | 425 | 429 | 425 | 429 | 3,300 |
2016/08/08 | 423 | 430 | 421 | 425 | 8,100 |
2016/08/05 | 417 | 421 | 417 | 418 | 3,600 |
2016/08/04 | 421 | 426 | 415 | 417 | 18,700 |
2016/08/03 | 435 | 435 | 431 | 435 | 5,700 |
2016/08/02 | 432 | 438 | 431 | 435 | 4,000 |
2016/08/01 | 436 | 437 | 432 | 433 | 2,900 |
2016/07/29 | 436 | 439 | 433 | 436 | 7,500 |
2016/07/28 | 431 | 436 | 427 | 436 | 8,300 |
2016/07/27 | 428 | 433 | 428 | 431 | 4,900 |
2016/07/26 | 430 | 431 | 427 | 428 | 4,800 |
2016/07/25 | 430 | 431 | 428 | 431 | 3,800 |
2016/07/22 | 431 | 431 | 428 | 430 | 2,900 |
2016/07/21 | 429 | 431 | 427 | 430 | 4,100 |
2016/07/20 | 429 | 429 | 424 | 429 | 6,500 |
2016/07/19 | 426 | 426 | 422 | 426 | 5,600 |
2016/07/15 | 426 | 427 | 422 | 425 | 3,100 |
2016/07/14 | 425 | 426 | 423 | 423 | 14,000 |
2016/07/13 | 422 | 425 | 422 | 425 | 6,100 |
2016/07/12 | 420 | 423 | 419 | 422 | 14,300 |
2016/07/11 | 414 | 420 | 413 | 419 | 9,500 |
2016/07/08 | 415 | 416 | 408 | 414 | 9,300 |
2016/07/07 | 419 | 419 | 410 | 414 | 8,600 |
2016/07/06 | 418 | 418 | 410 | 416 | 8,100 |
2016/07/05 | 415 | 418 | 414 | 416 | 5,100 |
2016/07/04 | 422 | 422 | 415 | 416 | 6,800 |
2016/07/01 | 423 | 423 | 415 | 422 | 7,700 |
2016/06/30 | 420 | 420 | 416 | 417 | 7,300 |
2016/06/29 | 420 | 420 | 408 | 418 | 8,700 |
2016/06/28 | 410 | 419 | 409 | 417 | 8,600 |
2016/06/27 | 406 | 415 | 406 | 413 | 14,200 |
2016/06/24 | 420 | 420 | 403 | 408 | 14,500 |
2016/06/23 | 420 | 425 | 420 | 424 | 2,700 |
2016/06/22 | 416 | 424 | 415 | 424 | 3,500 |
2016/06/21 | 420 | 422 | 415 | 422 | 7,200 |
2016/06/20 | 410 | 419 | 409 | 419 | 6,000 |
2016/06/17 | 414 | 414 | 405 | 408 | 4,600 |
2016/06/16 | 411 | 415 | 405 | 407 | 8,100 |
2016/06/15 | 419 | 419 | 411 | 415 | 7,000 |
2016/06/14 | 414 | 416 | 407 | 414 | 10,500 |
2016/06/13 | 420 | 420 | 412 | 414 | 14,600 |
2016/06/10 | 421 | 421 | 417 | 420 | 16,100 |
2016/06/09 | 420 | 420 | 417 | 419 | 6,100 |
2016/06/08 | 419 | 420 | 414 | 420 | 5,400 |
2016/06/07 | 417 | 418 | 414 | 418 | 3,900 |
2016/06/06 | 417 | 420 | 413 | 417 | 8,000 |
2016/06/03 | 410 | 418 | 410 | 416 | 7,900 |
2016/06/02 | 414 | 416 | 410 | 410 | 8,200 |
2016/06/01 | 415 | 416 | 414 | 415 | 6,100 |
2016/05/31 | 412 | 415 | 411 | 415 | 3,800 |
2016/05/30 | 412 | 412 | 407 | 412 | 12,400 |
2016/05/27 | 409 | 412 | 409 | 411 | 8,700 |
2016/05/26 | 410 | 410 | 406 | 409 | 6,600 |
2016/05/25 | 405 | 409 | 405 | 408 | 7,800 |
2016/05/24 | 403 | 404 | 401 | 403 | 12,400 |
2016/05/23 | 405 | 410 | 403 | 403 | 12,900 |
2016/05/20 | 408 | 411 | 406 | 407 | 16,300 |
2016/05/19 | 411 | 412 | 405 | 405 | 14,500 |
2016/05/18 | 409 | 411 | 405 | 406 | 15,900 |
2016/05/17 | 411 | 411 | 408 | 409 | 9,000 |
2016/05/16 | 420 | 422 | 408 | 409 | 22,200 |
2016/05/13 | 421 | 424 | 410 | 416 | 8,700 |
2016/05/12 | 415 | 421 | 411 | 421 | 10,500 |
2016/05/11 | 419 | 420 | 414 | 415 | 9,600 |
2016/05/10 | 417 | 426 | 415 | 418 | 11,000 |
2016/05/09 | 416 | 418 | 411 | 417 | 13,400 |
2016/05/06 | 425 | 427 | 413 | 416 | 15,800 |
2016/05/02 | 412 | 424 | 412 | 421 | 20,200 |
2016/04/28 | 431 | 437 | 410 | 419 | 59,400 |
2016/04/27 | 423 | 438 | 406 | 427 | 66,900 |
2016/04/26 | 421 | 427 | 420 | 424 | 24,500 |
2016/04/25 | 434 | 434 | 425 | 427 | 11,500 |
2016/04/22 | 439 | 442 | 433 | 438 | 12,700 |
2016/04/21 | 432 | 442 | 432 | 439 | 17,000 |
2016/04/20 | 431 | 435 | 425 | 426 | 10,400 |
2016/04/19 | 437 | 437 | 424 | 431 | 7,700 |
2016/04/18 | 422 | 429 | 420 | 425 | 8,400 |
2016/04/15 | 424 | 431 | 420 | 422 | 17,300 |
2016/04/14 | 427 | 428 | 421 | 424 | 12,200 |
2016/04/13 | 420 | 429 | 419 | 426 | 10,300 |
2016/04/12 | 418 | 428 | 417 | 418 | 22,900 |
2016/04/11 | 420 | 422 | 417 | 417 | 9,000 |
2016/04/08 | 416 | 433 | 415 | 418 | 21,400 |
2016/04/07 | 420 | 432 | 417 | 420 | 9,800 |
2016/04/06 | 422 | 427 | 418 | 420 | 10,600 |
2016/04/05 | 436 | 436 | 420 | 422 | 11,900 |
2016/04/04 | 427 | 440 | 426 | 440 | 16,700 |
2016/04/01 | 457 | 457 | 420 | 428 | 23,500 |
2016/03/31 | 445 | 454 | 436 | 454 | 12,800 |
2016/03/30 | 456 | 459 | 449 | 452 | 9,600 |
2016/03/29 | 459 | 460 | 455 | 459 | 10,000 |
2016/03/28 | 459 | 464 | 442 | 464 | 25,400 |
2016/03/25 | 455 | 462 | 451 | 455 | 15,800 |
2016/03/24 | 456 | 460 | 454 | 454 | 16,500 |
2016/03/23 | 450 | 456 | 448 | 455 | 17,300 |
2016/03/22 | 450 | 453 | 448 | 451 | 9,900 |
2016/03/18 | 448 | 451 | 445 | 450 | 5,100 |
2016/03/17 | 452 | 452 | 442 | 451 | 11,800 |
2016/03/16 | 452 | 452 | 447 | 449 | 11,300 |
2016/03/15 | 450 | 452 | 448 | 452 | 9,600 |
2016/03/14 | 448 | 450 | 444 | 448 | 12,400 |
2016/03/11 | 441 | 448 | 439 | 444 | 17,100 |
2016/03/10 | 438 | 449 | 430 | 449 | 22,800 |
2016/03/09 | 427 | 440 | 426 | 431 | 10,100 |
2016/03/08 | 433 | 436 | 429 | 429 | 7,100 |
2016/03/07 | 438 | 439 | 434 | 434 | 7,600 |
2016/03/04 | 439 | 443 | 432 | 436 | 6,000 |
2016/03/03 | 438 | 440 | 429 | 439 | 9,300 |
2016/03/02 | 435 | 447 | 433 | 435 | 12,900 |
2016/03/01 | 420 | 429 | 418 | 428 | 7,400 |
2016/02/29 | 420 | 427 | 417 | 418 | 9,200 |
2016/02/26 | 415 | 419 | 414 | 417 | 6,400 |
2016/02/25 | 410 | 415 | 409 | 412 | 9,000 |
2016/02/24 | 402 | 414 | 402 | 405 | 10,700 |
2016/02/23 | 406 | 410 | 403 | 403 | 7,900 |
2016/02/22 | 407 | 408 | 405 | 406 | 9,600 |
2016/02/19 | 403 | 408 | 403 | 406 | 9,000 |
2016/02/18 | 407 | 410 | 405 | 406 | 7,400 |
2016/02/17 | 405 | 413 | 401 | 404 | 11,700 |
2016/02/16 | 410 | 413 | 401 | 403 | 12,000 |
2016/02/15 | 414 | 415 | 410 | 411 | 5,400 |
2016/02/12 | 414 | 415 | 402 | 405 | 17,800 |
2016/02/10 | 426 | 426 | 411 | 414 | 10,000 |
2016/02/09 | 425 | 428 | 421 | 421 | 5,700 |
2016/02/08 | 426 | 432 | 425 | 431 | 7,100 |
2016/02/05 | 439 | 442 | 430 | 431 | 9,000 |
2016/02/04 | 443 | 443 | 438 | 439 | 3,800 |
2016/02/03 | 442 | 442 | 437 | 441 | 5,200 |
2016/02/02 | 438 | 442 | 437 | 442 | 8,600 |
2016/02/01 | 435 | 437 | 434 | 436 | 10,400 |
2016/01/29 | 420 | 435 | 420 | 427 | 10,200 |
2016/01/28 | 412 | 418 | 412 | 417 | 4,100 |
2016/01/27 | 414 | 417 | 412 | 414 | 5,600 |
2016/01/26 | 412 | 414 | 406 | 410 | 9,800 |
2016/01/25 | 415 | 416 | 407 | 414 | 13,600 |
2016/01/22 | 410 | 413 | 401 | 412 | 24,900 |
2016/01/21 | 420 | 429 | 410 | 410 | 20,100 |
2016/01/20 | 431 | 436 | 420 | 420 | 14,900 |
2016/01/19 | 436 | 441 | 431 | 431 | 10,700 |
2016/01/18 | 434 | 444 | 432 | 434 | 11,200 |
2016/01/15 | 441 | 447 | 433 | 437 | 8,900 |
2016/01/14 | 441 | 442 | 434 | 439 | 31,800 |
2016/01/13 | 445 | 447 | 441 | 443 | 15,800 |
2016/01/12 | 450 | 451 | 443 | 443 | 39,700 |
2016/01/08 | 453 | 455 | 450 | 450 | 18,900 |
2016/01/07 | 457 | 458 | 452 | 452 | 13,100 |
2016/01/06 | 462 | 464 | 456 | 457 | 23,800 |
2016/01/05 | 463 | 464 | 459 | 460 | 9,800 |
2016/01/04 | 465 | 465 | 459 | 459 | 12,500 |