2764 (株)ひらまつの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	98,701	98,899	97,399	97,999	587	326.66
2012-12-27	99,100	99,799	98,299	98,701	450	329
2012-12-26	97,699	98,701	97,699	98,101	286	327
2012-12-25	97,099	97,900	97,000	97,900	330	326.33
2012-12-21	96,901	97,801	96,301	97,099	348	323.66
2012-12-20	97,000	97,000	96,100	96,901	742	323
2012-12-19	98,101	98,500	95,701	97,000	757	323.33
2012-12-18	97,999	98,701	97,201	98,101	323	327
2012-12-17	99,799	99,799	98,200	98,200	552	327.33
2012-12-14	99,400	100,000	99,100	99,799	444	332.66
2012-12-13	99,100	99,799	98,800	99,400	298	331.33
2012-12-12	97,201	99,499	97,201	99,100	404	330.33
2012-12-11	98,299	98,701	97,099	97,201	582	324
2012-12-10	99,499	99,499	97,999	98,299	556	327.66
2012-12-07	100,399	100,399	98,899	99,601	660	332
2012-12-06	100,501	102,001	100,099	100,399	576	334.66
2012-12-05	96,601	100,999	96,601	99,901	1,342	333
2012-12-04	91,599	96,499	91,599	96,499	1,467	321.66
2012-12-03	90,900	91,401	90,699	91,299	511	304.33
2012-11-30	90,099	90,900	90,099	90,900	549	303
2012-11-29	90,099	90,501	90,000	90,099	603	300.33
2012-11-28	89,400	90,300	89,199	90,300	505	301
2012-11-27	90,000	90,300	87,399	89,199	966	297.33
2012-11-26	87,501	89,499	87,399	89,499	769	298.33
2012-11-22	86,499	87,399	86,199	87,399	556	291.33
2012-11-21	86,100	87,201	85,599	86,100	1,564	287
2012-11-20	84,401	85,001	84,401	85,001	593	283.34
2012-11-19	83,501	84,899	83,501	84,899	619	283
2012-11-16	83,699	84,299	82,601	83,000	483	276.67
2012-11-15	83,999	84,401	83,201	83,501	554	278.34
2012-11-14	82,499	84,401	81,701	83,999	456	280
2012-11-13	84,401	84,401	82,700	82,799	764	276
2012-11-12	87,999	88,599	82,700	85,500	2,051	285
2012-11-09	73,900	73,900	72,901	73,801	78	246
2012-11-08	74,500	74,500	73,000	73,600	144	245.33
2012-11-07	72,901	74,200	72,901	74,101	153	247
2012-11-06	73,000	73,000	72,400	73,000	60	243.33
2012-11-05	72,499	72,700	72,301	72,601	98	242
2012-11-02	72,100	72,499	72,100	72,499	98	241.66
2012-11-01	71,701	72,100	71,701	72,100	55	240.33
2012-10-31	71,500	72,001	71,200	71,701	89	239
2012-10-30	72,499	72,799	70,999	70,999	291	236.66
2012-10-29	72,199	72,499	72,001	72,301	79	241
2012-10-26	71,800	72,499	71,800	72,199	92	240.66
2012-10-25	72,799	72,799	71,701	71,899	106	239.66
2012-10-24	72,901	72,901	72,100	72,400	28	241.33
2012-10-23	73,801	73,801	72,100	72,499	167	241.66
2012-10-22	73,900	73,900	72,601	73,501	57	245
2012-10-19	73,000	73,900	72,901	73,900	102	246.33
2012-10-18	72,601	73,300	72,601	72,700	62	242.33
2012-10-17	72,100	72,499	72,100	72,301	39	241
2012-10-16	72,400	72,400	71,701	72,199	71	240.66
2012-10-15	71,401	72,601	71,401	72,400	73	241.33
2012-10-12	71,200	72,001	70,999	71,401	85	238
2012-10-11	70,600	71,200	70,501	71,200	48	237.33
2012-10-10	70,900	71,800	70,501	70,999	96	236.66
2012-10-09	74,200	74,200	70,801	70,900	242	236.33
2012-10-05	71,101	73,300	71,101	72,799	131	242.66
2012-10-04	70,099	70,999	70,099	70,999	288	236.66
2012-10-03	71,500	71,500	70,099	70,801	251	236
2012-10-02	72,799	73,000	71,299	71,899	179	239.66
2012-10-01	73,999	74,599	72,400	73,600	195	245.33
2012-09-28	75,599	76,001	74,599	74,599	234	248.66
2012-09-27	76,199	76,199	75,101	75,401	147	251.34
2012-09-26	74,701	76,499	73,999	76,499	226	255
2012-09-25	78,500	78,500	77,000	77,399	471	258
2012-09-24	78,401	78,800	77,801	78,500	285	261.67
2012-09-21	79,001	79,100	78,701	78,800	126	262.67
2012-09-20	79,301	79,301	78,800	79,001	106	263.34
2012-09-19	79,100	79,301	79,001	79,100	95	263.67
2012-09-18	78,800	79,301	78,800	79,100	78	263.67
2012-09-14	79,001	79,301	78,500	78,800	160	262.67
2012-09-13	78,800	78,899	78,401	78,599	83	262
2012-09-12	78,701	78,701	78,299	78,401	43	261.34
2012-09-11	78,701	78,701	77,000	78,299	186	261
2012-09-10	78,200	78,701	78,200	78,701	47	262.34
2012-09-07	78,800	78,899	78,101	78,101	81	260.34
2012-09-06	78,599	78,701	77,900	78,200	88	260.67
2012-09-05	78,500	78,701	77,999	77,999	138	260
2012-09-04	79,001	79,001	78,299	78,500	160	261.67
2012-09-03	78,899	79,199	78,800	79,001	114	263.34
2012-08-31	78,899	78,899	78,401	78,800	110	262.67
2012-08-30	79,199	79,199	78,299	78,899	95	263
2012-08-29	78,401	78,701	78,101	78,299	69	261
2012-08-28	78,899	79,001	78,200	78,200	78	260.67
2012-08-27	79,001	79,499	78,899	78,899	84	263
2012-08-24	78,599	78,899	78,200	78,500	104	261.67
2012-08-23	78,500	78,701	78,401	78,500	49	261.67
2012-08-22	78,701	78,701	78,299	78,401	69	261.34
2012-08-21	78,299	78,899	78,299	78,701	60	262.34
2012-08-20	78,500	78,701	78,299	78,401	58	261.34
2012-08-17	78,200	79,001	78,101	78,899	72	263
2012-08-16	78,401	78,899	78,200	78,200	73	260.67
2012-08-15	79,499	79,499	78,401	79,001	120	263.34
2012-08-14	78,101	79,499	77,501	79,400	182	264.67
2012-08-13	79,001	79,700	77,801	77,801	163	259.34
2012-08-10	78,800	78,899	77,999	78,899	91	263
2012-08-09	78,200	78,599	77,699	78,200	64	260.67
2012-08-08	76,499	77,999	76,499	77,900	172	259.67
2012-08-07	75,200	76,601	75,001	76,601	115	255.34
2012-08-06	76,901	77,099	75,001	75,299	265	251
2012-08-03	79,001	79,001	75,599	77,000	278	256.67
2012-08-02	79,700	79,799	77,699	79,001	83	263.34
2012-08-01	78,800	79,499	77,699	79,499	68	265
2012-07-31	79,799	79,799	79,001	79,001	103	263.34
2012-07-30	79,799	79,901	78,899	79,799	101	266
2012-07-27	78,200	79,100	77,699	79,100	143	263.67
2012-07-26	76,499	77,201	75,001	76,901	97	256.34
2012-07-25	74,200	76,199	74,200	75,599	121	252
2012-07-24	76,700	76,700	73,999	74,500	357	248.33
2012-07-23	80,000	80,099	77,999	77,999	272	260
2012-07-20	81,899	82,601	80,501	80,600	100	268.67
2012-07-19	80,501	82,301	80,399	81,899	76	273
2012-07-18	80,999	80,999	80,000	80,000	105	266.67
2012-07-17	80,600	80,900	80,399	80,399	79	268
2012-07-13	81,299	81,299	80,900	80,999	67	270
2012-07-12	80,999	81,299	80,201	80,801	97	269.34
2012-07-11	80,801	81,599	80,099	81,299	100	271
2012-07-10	83,399	83,399	81,299	81,299	140	271
2012-07-09	80,999	82,901	80,999	82,901	143	276.34
2012-07-06	83,000	83,600	80,399	80,801	230	269.34
2012-07-05	83,099	83,600	81,500	83,600	496	278.67
2012-07-04	82,001	82,601	81,101	82,499	394	275
2012-07-03	78,701	81,200	78,701	80,999	404	270
2012-07-02	78,701	79,700	78,401	78,401	169	261.34
2012-06-29	77,699	79,499	77,399	77,999	320	260
2012-06-28	76,199	77,600	76,199	77,000	134	256.67
2012-06-27	76,400	77,399	76,400	77,000	78	256.67
2012-06-26	75,800	76,700	75,800	76,100	112	253.67
2012-06-25	76,901	77,399	76,100	76,100	121	253.67
2012-06-22	75,500	76,601	75,500	76,301	196	254.34
2012-06-21	74,800	75,500	74,701	75,500	166	251.67
2012-06-20	74,299	74,701	74,200	74,599	99	248.66
2012-06-19	74,200	74,299	73,801	73,801	139	246
2012-06-18	73,999	73,999	73,201	73,801	100	246
2012-06-15	73,801	73,801	70,999	72,301	82	241
2012-06-14	73,501	73,900	72,901	73,099	69	243.66
2012-06-13	73,999	73,999	73,099	73,399	74	244.66
2012-06-12	72,901	73,999	72,100	73,999	116	246.66
2012-06-11	71,701	73,399	71,701	72,499	52	241.66
2012-06-08	73,399	73,399	71,200	72,301	132	241
2012-06-07	72,301	73,000	71,701	73,000	89	243.33
2012-06-06	71,701	72,199	70,801	72,001	58	240
2012-06-05	70,000	71,800	70,000	71,701	136	239
2012-06-04	70,801	71,701	70,000	70,000	136	233.33
2012-06-01	72,400	72,799	71,800	71,800	83	239.33
2012-05-31	71,299	73,000	71,299	72,400	169	241.33
2012-05-30	70,999	71,899	70,999	71,299	104	237.66
2012-05-29	70,099	70,699	70,099	70,600	37	235.33
2012-05-28	70,099	71,101	69,901	70,000	76	233.33
2012-05-25	70,099	70,699	70,099	70,399	58	234.66
2012-05-24	71,401	71,401	69,001	70,999	193	236.66
2012-05-23	72,001	72,001	71,401	71,401	157	238
2012-05-22	71,701	72,001	71,701	71,800	60	239.33
2012-05-21	71,599	72,400	71,401	71,500	77	238.33
2012-05-18	72,100	72,199	71,500	71,899	105	239.66
2012-05-17	72,400	72,700	72,001	72,400	120	241.33
2012-05-16	72,901	73,099	72,400	72,400	70	241.33
2012-05-15	74,299	74,299	71,599	72,901	182	243
2012-05-14	76,001	76,001	73,699	73,699	252	245.66
2012-05-11	72,601	73,201	72,499	73,099	91	243.66
2012-05-10	71,200	73,399	71,200	72,601	148	242
2012-05-09	72,700	73,501	72,499	72,700	145	242.33
2012-05-08	72,499	73,801	72,499	73,699	103	245.66
2012-05-07	73,501	73,699	72,601	72,799	113	242.66
2012-05-02	73,000	73,699	72,700	73,501	123	245
2012-05-01	73,099	73,999	73,000	73,099	133	243.66
2012-04-27	74,401	75,200	73,501	73,501	189	245
2012-04-26	75,101	75,101	73,099	74,401	353	248
2012-04-25	72,199	73,999	72,001	73,999	169	246.66
2012-04-24	72,100	73,399	72,100	72,601	159	242
2012-04-23	73,999	74,800	73,099	73,099	160	243.66
2012-04-20	74,101	76,001	74,101	75,299	87	251
2012-04-19	74,899	76,001	74,101	74,701	219	249
2012-04-18	74,500	74,800	73,201	74,101	86	247
2012-04-17	74,299	75,101	73,300	73,501	129	245
2012-04-16	75,200	75,701	74,701	75,299	168	251
2012-04-13	72,400	74,599	71,800	74,101	193	247
2012-04-12	70,099	70,999	70,000	70,999	405	236.66
2012-04-11	70,399	72,199	70,399	71,599	278	238.66
2012-04-10	74,701	74,800	73,000	73,000	193	243.33
2012-04-09	76,100	77,000	73,999	75,500	396	251.67
2012-04-06	77,501	77,600	77,099	77,600	110	258.67
2012-04-05	77,600	77,900	77,300	77,399	88	258
2012-04-04	78,401	78,401	77,099	77,999	195	260
2012-04-03	78,800	79,001	78,299	78,401	205	261.34
2012-04-02	76,700	78,800	76,400	78,101	176	260.34
2012-03-30	77,099	77,699	76,001	76,601	457	255.34
2012-03-29	77,501	77,699	76,799	77,000	184	256.67
2012-03-28	77,699	77,999	77,300	77,900	310	259.67
2012-03-27	79,001	79,499	78,401	79,001	525	263.34
2012-03-26	78,299	79,001	78,299	78,500	279	261.67
2012-03-23	78,200	78,299	77,099	78,200	202	260.67
2012-03-22	77,000	78,500	77,000	78,401	259	261.34
2012-03-21	77,501	78,200	77,000	77,000	260	256.67
2012-03-19	77,300	77,501	77,000	77,300	162	257.67
2012-03-16	76,199	76,901	76,199	76,901	125	256.34
2012-03-15	76,001	76,499	76,001	76,199	102	254
2012-03-14	77,000	77,099	76,001	76,001	298	253.34
2012-03-13	74,401	77,000	74,101	75,701	505	252.34
2012-03-12	72,601	74,500	72,499	73,900	319	246.33
2012-03-09	73,000	73,000	72,499	72,499	257	241.66
2012-03-08	72,700	73,000	72,301	72,601	220	242
2012-03-07	71,500	72,601	71,500	72,601	126	242
2012-03-06	72,301	72,499	71,800	72,199	140	240.66
2012-03-05	70,600	71,899	70,600	71,599	284	238.66
2012-03-02	70,000	70,801	70,000	70,600	118	235.33
2012-03-01	70,399	71,200	70,201	70,300	160	234.33
2012-02-29	70,000	70,999	70,000	70,399	132	234.66
2012-02-28	69,301	70,099	69,199	69,901	226	233
2012-02-27	70,501	71,101	70,201	70,801	147	236
2012-02-24	71,500	71,500	71,101	71,401	74	238
2012-02-23	70,699	70,999	70,501	70,600	100	235.33
2012-02-22	70,900	70,900	70,201	70,399	99	234.66
2012-02-21	69,001	70,801	67,501	70,099	256	233.66
2012-02-20	71,800	72,001	69,199	69,301	329	231
2012-02-17	72,199	73,000	70,000	71,800	206	239.33
2012-02-16	72,001	72,901	71,701	72,199	446	240.66
2012-02-15	69,901	71,800	69,901	71,701	704	239
2012-02-14	69,100	69,700	69,100	69,700	175	232.33
2012-02-13	68,500	69,199	68,500	69,100	246	230.33
2012-02-10	67,999	68,701	67,099	68,500	187	228.33
2012-02-09	68,101	68,500	67,501	67,999	106	226.66
2012-02-08	67,501	68,899	67,099	68,800	275	229.33
2012-02-07	67,300	67,999	67,201	67,699	123	225.66
2012-02-06	67,000	68,599	67,000	68,299	174	227.66
2012-02-03	69,001	69,001	67,000	67,000	233	223.33
2012-02-02	69,100	69,499	69,001	69,100	214	230.33
2012-02-01	68,899	69,499	68,800	69,001	194	230
2012-01-31	67,900	69,001	67,900	68,800	377	229.33
2012-01-30	66,601	67,801	66,601	67,801	259	226
2012-01-27	66,601	66,901	66,601	66,601	196	222
2012-01-26	66,499	66,901	66,301	66,601	170	222
2012-01-25	66,199	66,799	66,199	66,700	295	222.33
2012-01-24	66,400	66,400	65,500	66,199	175	220.66
2012-01-23	65,299	66,499	65,101	66,400	243	221.33
2012-01-20	65,001	65,299	64,599	65,299	229	217.66
2012-01-19	65,599	65,599	65,001	65,001	162	216.67
2012-01-18	65,701	65,701	65,401	65,599	204	218.66
2012-01-17	64,200	65,401	64,101	65,200	153	217.33
2012-01-16	65,599	69,001	63,600	63,600	965	212
2012-01-13	65,101	65,599	65,001	65,599	283	218.66
2012-01-12	65,401	65,701	65,101	65,200	163	217.33
2012-01-11	65,599	65,701	65,299	65,401	223	218
2012-01-10	65,101	65,401	65,101	65,299	182	217.66
2012-01-06	65,001	65,200	64,800	65,001	163	216.67
2012-01-05	65,001	65,101	64,800	64,800	269	216
2012-01-04	63,999	64,800	63,900	64,701	239	215.67

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 [2012年度]

2764 (株)ひらまつの時系列データ [2012年度]