2764 (株)ひらまつの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	64,002	64,998	63,798	64,200	74	107
2006-12-28	63,600	63,600	62,898	63,498	43	105.83
2006-12-27	62,802	63,498	62,802	63,300	82	105.50
2006-12-26	62,802	62,802	62,202	62,802	207	104.67
2006-12-25	63,000	63,102	61,998	62,802	93	104.67
2006-12-22	63,000	63,102	62,502	63,102	74	105.17
2006-12-21	63,498	63,702	62,598	63,600	102	106
2006-12-20	63,198	63,702	62,898	63,498	90	105.83
2006-12-19	63,402	63,498	63,198	63,198	40	105.33
2006-12-18	63,702	63,702	63,198	63,198	62	105.33
2006-12-15	63,498	64,998	63,198	63,702	106	106.17
2006-12-14	63,000	63,102	62,598	63,000	67	105
2006-12-13	62,700	62,802	62,202	62,802	78	104.67
2006-12-12	62,400	62,802	62,202	62,202	47	103.67
2006-12-11	62,598	62,898	62,400	62,898	32	104.83
2006-12-08	63,102	63,102	62,100	62,502	63	104.17
2006-12-07	63,000	63,498	62,502	62,598	69	104.33
2006-12-06	63,600	63,600	63,000	63,498	41	105.83
2006-12-05	63,000	63,300	62,898	63,300	45	105.50
2006-12-04	63,300	63,402	62,598	62,598	140	104.33
2006-12-01	63,102	63,102	62,802	63,000	168	105
2006-11-30	63,198	63,300	62,802	63,000	42	105
2006-11-29	62,700	63,000	62,298	62,700	30	104.50
2006-11-28	62,598	62,802	62,298	62,298	42	103.83
2006-11-27	61,902	61,998	61,800	61,998	28	103.33
2006-11-24	61,998	62,100	61,398	61,902	26	103.17
2006-11-22	61,602	63,000	61,200	63,000	82	105
2006-11-21	61,302	61,998	61,002	61,098	65	101.83
2006-11-20	63,300	63,300	60,798	60,798	72	101.33
2006-11-17	63,702	64,500	63,402	63,402	56	105.67
2006-11-16	64,200	64,500	64,200	64,200	18	107
2006-11-15	63,702	64,500	63,702	64,500	25	107.50
2006-11-14	65,503	65,503	63,402	63,402	60	105.67
2006-11-13	66,001	66,301	64,998	64,998	87	108.33
2006-11-10	63,000	64,500	63,000	64,500	33	107.50
2006-11-09	64,002	64,002	63,000	63,498	56	105.83
2006-11-08	64,602	64,998	64,098	64,098	15	106.83
2006-11-07	64,602	64,998	64,500	64,602	23	107.67
2006-11-06	64,998	65,203	64,500	65,203	43	108.67
2006-11-02	64,698	64,998	64,500	64,998	130	108.33
2006-11-01	64,998	64,998	64,602	64,602	26	107.67
2006-10-31	65,503	66,001	64,998	64,998	34	108.33
2006-10-30	64,998	64,998	64,902	64,998	37	108.33
2006-10-27	65,299	65,299	64,800	65,299	8	108.83
2006-10-26	65,203	65,299	64,800	65,299	39	108.83
2006-10-25	65,803	65,803	65,299	65,299	12	108.83
2006-10-24	66,001	66,001	64,998	65,401	67	109
2006-10-23	66,199	66,601	65,803	66,001	46	110
2006-10-20	66,001	66,199	66,001	66,199	14	110.33
2006-10-19	66,001	66,103	65,599	66,001	23	110
2006-10-18	66,199	66,403	66,001	66,403	54	110.67
2006-10-17	68,299	68,503	66,103	66,103	88	110.17
2006-10-16	70,399	70,399	67,999	68,401	343	114
2006-10-12	60,498	61,902	60,198	60,402	108	100.67
2006-10-11	63,102	63,102	61,998	62,502	55	104.17
2006-10-10	63,300	63,798	63,000	63,000	31	105
2006-10-06	64,098	64,398	63,900	64,398	54	107.33
2006-10-05	64,398	64,500	64,002	64,200	41	107
2006-10-04	64,902	66,001	64,200	64,200	49	107
2006-10-03	65,101	65,203	64,800	64,800	39	108
2006-10-02	64,800	65,101	64,602	65,101	57	108.50
2006-09-29	64,698	64,998	64,602	64,602	36	107.67
2006-09-28	64,602	64,902	64,500	64,602	28	107.67
2006-09-27	64,002	64,398	63,900	64,398	46	107.33
2006-09-26	64,500	65,299	64,002	64,098	116	106.83
2006-09-25	68,599	69,199	67,999	68,101	132	113.50
2006-09-22	67,801	68,599	67,801	68,599	40	114.33
2006-09-21	68,899	68,899	67,501	67,501	66	112.50
2006-09-20	68,599	68,599	67,999	68,401	60	114
2006-09-19	67,501	68,401	67,003	68,401	29	114
2006-09-15	66,499	67,501	66,301	67,501	43	112.50
2006-09-14	68,299	68,599	66,703	67,003	95	111.67
2006-09-13	70,003	70,003	69,001	69,103	55	115.17
2006-09-12	70,501	70,501	69,901	69,901	49	116.50
2006-09-11	70,897	70,897	69,901	70,597	35	117.66
2006-09-08	70,003	70,003	69,499	69,901	25	116.50
2006-09-07	70,201	70,399	69,199	69,703	79	116.17
2006-09-06	70,897	70,897	70,003	70,003	59	116.67
2006-09-05	69,499	70,501	69,499	69,901	79	116.50
2006-09-04	68,803	69,703	68,701	69,499	101	115.83
2006-09-01	68,101	68,599	68,101	68,599	42	114.33
2006-08-31	67,801	68,401	67,801	67,903	20	113.17
2006-08-30	67,999	68,203	67,603	67,603	24	112.67
2006-08-29	68,401	69,001	68,299	68,299	20	113.83
2006-08-28	68,701	68,701	67,999	68,299	36	113.83
2006-08-25	68,299	68,503	67,603	67,801	18	113
2006-08-24	67,999	68,101	67,399	68,101	50	113.50
2006-08-23	68,401	68,701	68,203	68,299	50	113.83
2006-08-22	69,103	69,103	68,203	68,701	22	114.50
2006-08-21	69,601	69,703	68,503	68,503	71	114.17
2006-08-18	69,001	69,703	69,001	69,403	44	115.67
2006-08-17	70,201	70,201	69,001	69,301	56	115.50
2006-08-16	70,699	72,397	69,001	70,099	105	116.83
2006-08-15	72,997	73,999	67,999	69,901	282	116.50
2006-08-14	70,999	70,999	70,003	70,999	222	118.33
2006-08-11	64,500	66,001	64,098	66,001	64	110
2006-08-10	64,500	65,101	64,500	64,998	12	108.33
2006-08-09	64,500	64,500	64,500	64,500	11	107.50
2006-08-08	64,098	65,203	64,002	64,500	24	107.50
2006-08-07	65,299	65,299	65,101	65,101	20	108.50
2006-08-04	65,203	65,401	65,203	65,299	18	108.83
2006-08-03	65,101	65,401	64,998	65,203	20	108.67
2006-08-02	64,698	64,998	64,602	64,998	16	108.33
2006-08-01	63,600	64,500	63,498	64,500	23	107.50
2006-07-31	63,498	63,600	63,102	63,102	13	105.17
2006-07-28	63,198	63,300	62,898	62,898	26	104.83
2006-07-27	61,998	62,598	61,602	62,502	33	104.17
2006-07-26	62,400	62,700	61,998	61,998	32	103.33
2006-07-25	62,298	63,000	62,202	62,400	40	104
2006-07-24	61,998	63,000	61,998	61,998	36	103.33
2006-07-21	63,498	63,498	61,998	62,502	30	104.17
2006-07-20	61,998	63,000	61,998	62,898	41	104.83
2006-07-19	61,998	61,998	60,498	61,698	47	102.83
2006-07-18	63,498	63,498	60,498	60,498	88	100.83
2006-07-14	64,200	64,200	63,402	64,002	44	106.67
2006-07-13	64,998	64,998	64,098	64,098	50	106.83
2006-07-12	66,103	66,199	64,002	64,602	65	107.67
2006-07-11	66,601	67,003	66,301	66,301	26	110.50
2006-07-10	67,501	67,501	66,103	66,499	49	110.83
2006-07-07	67,999	68,503	67,699	67,699	38	112.83
2006-07-06	67,999	68,503	67,303	68,401	34	114
2006-07-05	67,303	68,599	67,303	67,501	69	112.50
2006-07-04	67,999	68,101	67,501	67,801	65	113
2006-07-03	68,203	68,203	67,399	67,999	33	113.33
2006-06-30	66,499	67,303	66,199	67,201	65	112
2006-06-29	65,503	66,001	65,503	66,001	37	110
2006-06-28	64,902	65,899	64,902	65,701	35	109.50
2006-06-27	64,800	65,101	64,800	65,101	56	108.50
2006-06-26	64,602	65,899	64,602	65,401	117	109
2006-06-23	65,299	65,299	64,500	64,698	31	107.83
2006-06-22	64,998	65,503	64,998	65,401	23	109
2006-06-21	65,899	65,899	64,800	65,299	31	108.83
2006-06-20	66,301	66,703	65,701	66,001	34	110
2006-06-19	67,399	67,399	66,001	66,499	53	110.83
2006-06-16	64,602	66,403	64,602	66,403	94	110.67
2006-06-15	63,498	64,398	63,498	64,002	90	106.67
2006-06-14	63,000	64,002	63,000	64,002	34	106.67
2006-06-13	64,500	64,500	63,000	64,002	63	106.67
2006-06-12	64,002	66,001	64,002	64,602	129	107.67
2006-06-09	61,902	64,200	61,902	64,002	118	106.67
2006-06-08	64,998	64,998	62,898	62,898	158	104.83
2006-06-07	65,101	66,001	64,998	65,203	62	108.67
2006-06-06	65,803	66,001	65,101	65,299	70	108.83
2006-06-05	65,803	67,003	65,803	66,199	38	110.33
2006-06-02	67,003	67,003	64,998	66,799	143	111.33
2006-06-01	68,899	69,103	67,003	67,003	49	111.67
2006-05-31	68,203	68,803	67,003	67,603	142	112.67
2006-05-30	70,399	70,399	68,203	68,203	121	113.67
2006-05-29	70,897	70,999	70,399	70,699	62	117.83
2006-05-26	70,897	71,197	70,597	70,999	50	118.33
2006-05-25	71,101	71,101	70,399	70,501	47	117.50
2006-05-24	70,999	71,701	70,501	71,101	62	118.50
2006-05-23	71,497	72,001	71,101	71,797	62	119.66
2006-05-22	71,401	72,001	71,401	71,401	68	119
2006-05-19	72,001	72,001	71,299	72,001	41	120
2006-05-18	71,899	72,001	71,299	72,001	48	120
2006-05-17	72,799	72,799	71,497	71,899	129	119.83
2006-05-16	76,100	76,100	72,601	73,801	88	123
2006-05-15	77,498	78,002	75,001	75,098	270	125.16
2006-05-12	73,999	74,497	73,297	74,497	45	124.16
2006-05-11	73,501	74,401	73,399	74,401	58	124
2006-05-10	73,999	74,497	73,201	73,399	52	122.33
2006-05-09	74,197	74,197	73,999	74,101	6	123.50
2006-05-08	74,101	74,899	73,801	74,101	28	123.50
2006-05-02	74,899	75,001	73,699	73,999	26	123.33
2006-05-01	75,001	75,098	73,999	75,001	41	125
2006-04-28	74,299	75,098	73,999	75,001	112	125
2006-04-27	72,697	73,999	72,499	73,999	35	123.33
2006-04-26	73,897	73,897	72,199	72,601	36	121
2006-04-25	73,999	74,197	72,997	73,201	35	122
2006-04-24	72,199	73,999	72,097	73,999	48	123.33
2006-04-21	75,001	75,098	73,999	74,197	68	123.66
2006-04-20	76,100	76,100	75,001	75,001	61	125
2006-04-19	76,298	76,298	75,998	75,998	31	126.66
2006-04-18	76,502	76,802	76,400	76,400	32	127.33
2006-04-17	76,598	77,000	76,502	76,502	62	127.50
2006-04-14	76,598	76,598	76,400	76,502	28	127.50
2006-04-13	76,502	76,502	76,502	76,502	16	127.50
2006-04-12	77,000	77,102	75,998	77,000	85	128.33
2006-04-11	77,000	77,000	75,998	76,100	147	126.83
2006-04-10	76,700	77,000	76,502	76,700	39	127.83
2006-04-07	76,898	77,102	76,502	76,502	39	127.50
2006-04-06	76,400	77,000	76,298	76,898	74	128.16
2006-04-05	76,898	77,000	76,400	76,400	62	127.33
2006-04-04	76,502	76,898	76,400	76,802	44	128
2006-04-03	76,598	76,700	76,100	76,502	86	127.50
2006-03-31	76,400	76,802	75,902	76,400	73	127.33
2006-03-30	77,498	77,498	76,298	76,298	43	127.16
2006-03-29	77,198	78,998	76,100	76,502	157	127.50
2006-03-28	74,797	77,402	73,999	77,198	132	128.66
2006-03-27	78,998	78,998	78,500	78,800	182	131.33
2006-03-24	78,500	78,800	78,200	78,302	56	130.50
2006-03-23	78,002	78,398	77,798	78,398	51	130.66
2006-03-22	78,500	78,500	77,702	78,002	92	130
2006-03-20	78,002	78,698	77,600	78,302	103	130.50
2006-03-17	78,200	78,800	77,600	77,798	69	129.66
2006-03-16	79,502	79,502	77,600	78,698	51	131.16
2006-03-15	78,998	78,998	77,798	78,800	69	131.33
2006-03-14	78,998	78,998	78,002	78,002	25	130
2006-03-13	78,002	78,800	78,002	78,602	54	131
2006-03-10	78,200	78,602	77,300	78,002	81	130
2006-03-09	76,400	78,002	76,400	77,198	61	128.66
2006-03-08	76,700	77,600	76,700	77,000	10	128.33
2006-03-07	78,002	78,002	76,598	76,598	47	127.66
2006-03-06	77,900	77,900	76,298	77,798	41	129.66
2006-03-03	77,000	77,798	76,502	77,798	39	129.66
2006-03-02	78,002	78,002	77,000	77,000	34	128.33
2006-03-01	77,498	77,600	76,700	77,000	115	128.33
2006-02-28	79,100	79,100	77,702	78,800	84	131.33
2006-02-27	78,398	79,400	77,600	78,998	87	131.66
2006-02-24	77,798	78,500	77,000	78,500	170	130.83
2006-02-23	77,000	77,000	75,998	77,000	61	128.33
2006-02-22	74,101	75,800	73,999	75,800	78	126.33
2006-02-21	71,599	74,197	70,501	73,999	205	123.33
2006-02-20	75,200	75,200	71,197	71,497	188	119.16
2006-02-17	77,300	78,002	75,001	75,200	194	125.33
2006-02-16	77,000	78,002	75,998	77,102	98	128.50
2006-02-15	77,600	78,398	75,001	77,000	600	128.33
2006-02-14	80,000	81,002	77,102	77,102	335	128.50
2006-02-13	84,998	84,998	80,000	80,000	410	133.33
2006-02-10	81,602	81,998	81,002	81,398	147	135.66
2006-02-09	83,300	83,300	81,602	81,602	103	136
2006-02-08	83,000	84,998	81,500	81,602	239	136
2006-02-07	81,200	83,798	81,200	83,000	224	138.33
2006-02-06	81,500	81,500	80,798	81,002	149	135
2006-02-03	81,200	81,998	80,600	81,500	241	135.83
2006-02-02	80,900	81,098	80,498	81,002	122	135
2006-02-01	81,002	81,500	80,600	80,702	124	134.50
2006-01-31	81,602	81,602	80,600	80,600	109	134.33
2006-01-30	81,002	81,998	80,102	80,498	107	134.16
2006-01-27	80,000	80,000	78,998	80,000	93	133.33
2006-01-26	78,500	79,898	78,500	79,400	53	132.33
2006-01-25	80,000	80,000	78,002	79,400	126	132.33
2006-01-24	75,200	80,000	75,200	79,700	207	132.83
2006-01-23	80,000	80,000	75,001	75,698	271	126.16
2006-01-20	81,602	81,602	80,000	80,198	296	133.66
2006-01-19	77,000	81,302	77,000	80,600	525	134.33
2006-01-18	83,000	83,000	75,001	80,000	690	133.33
2006-01-17	89,403	89,499	83,798	84,998	540	141.66
2006-01-16	88,599	89,901	87,903	89,799	504	149.67
2006-01-13	87,699	87,801	87,099	87,801	280	146.34
2006-01-12	86,499	87,999	86,403	87,699	577	146.17
2006-01-11	89,199	89,199	84,998	86,001	694	143.34
2006-01-10	84,098	88,701	84,098	87,999	839	146.67
2006-01-06	82,502	84,002	81,998	83,102	833	138.50
2006-01-05	80,000	80,702	80,000	80,702	401	134.50
2006-01-04	80,000	80,402	79,202	79,502	161	132.50

分割・併合履歴： [2013-02-26]1株→300株 [2011-07-27]1株→2株 [2004-07-27]1株→2株 [2004-04-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2764 (株)ひらまつ の時系列データ [2006年度]

2764 (株)ひらまつの時系列データ [2006年度]