2764 (株)ひらまつの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	89,799	90,003	87,999	90,003	231	150.01
2004-12-29	89,199	90,003	87,999	89,799	164	149.67
2004-12-28	86,301	88,701	86,001	88,203	434	147.01
2004-12-27	85,401	86,601	85,401	86,001	283	143.34
2004-12-24	87,003	87,003	84,500	86,001	488	143.34
2004-12-22	89,703	89,703	87,003	88,503	357	147.51
2004-12-21	89,199	89,799	89,199	89,799	68	149.67
2004-12-20	91,401	91,401	88,503	90,003	103	150.01
2004-12-17	89,799	92,001	89,499	91,899	91	153.17
2004-12-16	90,003	90,003	89,001	89,901	187	149.84
2004-12-15	90,003	90,201	88,599	90,003	136	150.01
2004-12-14	90,399	90,999	87,699	90,003	181	150.01
2004-12-13	92,397	92,397	90,201	91,899	84	153.17
2004-12-10	94,101	94,101	92,499	92,601	90	154.34
2004-12-09	94,497	94,497	92,997	93,099	155	155.17
2004-12-08	94,497	95,001	92,997	95,001	78	158.34
2004-12-07	95,998	95,998	94,197	94,797	63	158
2004-12-06	98,002	98,002	95,698	96,202	54	160.34
2004-12-03	96,502	98,500	96,502	98,500	109	164.17
2004-12-02	98,098	99,502	97,000	99,502	75	165.84
2004-12-01	98,200	98,200	98,002	98,002	42	163.34
2004-11-30	98,200	99,202	98,002	98,098	165	163.50
2004-11-29	93,597	101,002	93,597	98,002	153	163.34
2004-11-26	93,201	94,197	92,001	93,699	353	156.17
2004-11-25	99,502	99,898	98,200	98,200	30	163.67
2004-11-24	98,500	98,800	98,098	98,500	69	164.17
2004-11-22	98,998	99,802	98,200	98,500	68	164.17
2004-11-19	101,002	101,998	100,000	101,998	41	170
2004-11-18	103,000	104,002	101,998	101,998	52	170
2004-11-17	104,002	104,998	101,998	104,002	137	173.34
2004-11-16	104,002	104,002	101,002	104,002	150	173.34
2004-11-15	101,002	101,998	99,100	101,998	150	170
2004-11-12	98,302	101,002	98,002	98,998	104	165
2004-11-11	98,098	98,500	97,600	98,002	57	163.34
2004-11-10	99,202	99,202	97,000	98,002	150	163.34
2004-11-09	101,002	101,002	98,998	99,502	101	165.84
2004-11-08	101,002	101,998	100,000	100,000	51	166.67
2004-11-05	101,002	101,998	101,002	101,998	73	170
2004-11-04	103,000	103,000	100,000	101,002	88	168.34
2004-11-02	100,000	101,998	100,000	101,002	38	168.34
2004-11-01	101,002	104,002	100,000	101,002	62	168.34
2004-10-29	101,998	104,002	100,000	104,002	72	173.34
2004-10-28	104,998	104,998	101,002	101,998	92	170
2004-10-27	101,998	104,998	100,000	101,998	65	170
2004-10-26	103,000	104,002	103,000	103,000	74	171.67
2004-10-25	104,002	104,998	100,000	104,002	111	173.34
2004-10-22	107,003	107,003	100,000	104,002	154	173.34
2004-10-21	110,003	110,999	107,003	107,003	84	178.34
2004-10-20	110,003	112,001	109,001	109,001	113	181.67
2004-10-19	115,001	115,001	107,003	112,001	239	186.67
2004-10-18	117,000	117,000	115,001	115,998	54	193.33
2004-10-15	115,001	117,000	113,999	117,000	70	195
2004-10-14	118,002	118,998	115,998	115,998	65	193.33
2004-10-13	120,000	121,002	118,998	118,998	137	198.33
2004-10-12	120,000	121,998	120,000	120,000	69	200
2004-10-08	121,002	121,998	120,000	121,998	99	203.33
2004-10-07	121,002	124,002	118,998	120,000	145	200
2004-10-06	120,000	123,000	118,998	123,000	114	205
2004-10-05	123,000	123,000	118,998	120,000	109	200
2004-10-04	127,999	127,999	121,998	123,000	150	205
2004-10-01	124,002	126,001	121,002	126,001	158	210
2004-09-30	117,000	124,002	115,998	124,002	207	206.67
2004-09-29	115,001	118,998	115,001	115,001	96	191.67
2004-09-28	121,002	121,002	112,001	118,998	197	198.33
2004-09-27	127,003	127,003	121,002	121,998	144	203.33
2004-09-24	129,001	130,003	127,999	127,999	230	213.33
2004-09-22	133,999	135,001	130,003	133,999	163	223.33
2004-09-21	130,003	133,999	127,999	133,999	260	223.33
2004-09-17	130,003	133,999	129,001	132,997	177	221.66
2004-09-16	130,003	132,001	127,003	132,001	99	220
2004-09-15	132,001	132,997	130,003	130,003	182	216.67
2004-09-14	135,998	137,000	132,001	133,999	139	223.33
2004-09-13	140,000	140,000	135,998	135,998	252	226.66
2004-09-10	138,998	140,000	138,998	140,000	272	233.33
2004-09-09	140,000	141,002	138,002	138,998	334	231.66
2004-09-08	138,002	143,000	135,998	138,002	594	230
2004-09-07	135,998	138,002	132,997	137,000	103	228.33
2004-09-06	133,999	137,000	132,997	137,000	93	228.33
2004-09-03	133,999	135,998	132,001	132,997	101	221.66
2004-09-02	132,001	135,998	130,999	133,999	179	223.33
2004-09-01	130,999	132,997	130,003	130,003	154	216.67
2004-08-31	126,001	132,001	124,002	130,003	207	216.67
2004-08-30	127,999	127,999	123,000	124,998	138	208.33
2004-08-27	124,998	130,003	121,002	129,001	153	215
2004-08-26	124,998	127,003	124,002	124,998	90	208.33
2004-08-25	124,002	126,001	121,002	124,998	96	208.33
2004-08-24	121,998	124,002	120,000	120,000	68	200
2004-08-23	124,002	124,998	120,000	124,002	142	206.67
2004-08-20	121,002	121,998	117,000	121,998	106	203.33
2004-08-19	118,002	120,000	115,001	120,000	124	200
2004-08-18	117,000	118,002	115,998	115,998	48	193.33
2004-08-17	120,000	121,002	117,000	120,000	18	200
2004-08-16	120,000	120,000	115,998	120,000	33	200
2004-08-13	118,998	120,000	117,000	120,000	45	200
2004-08-12	118,002	121,002	115,998	121,002	55	201.67
2004-08-11	120,000	121,002	117,000	117,000	55	195
2004-08-10	112,997	117,000	112,997	117,000	28	195
2004-08-09	112,997	118,002	110,999	112,001	30	186.67
2004-08-06	112,997	117,000	112,001	112,997	39	188.33
2004-08-05	115,001	118,002	112,001	115,998	62	193.33
2004-08-04	115,001	115,001	110,003	115,001	102	191.67
2004-08-03	120,000	120,000	115,998	115,998	95	193.33
2004-08-02	118,998	121,002	118,998	120,000	85	200
2004-07-30	121,002	123,000	118,998	120,000	96	200
2004-07-29	121,998	121,998	118,002	120,000	113	200
2004-07-28	121,998	123,000	117,000	120,000	165	200
2004-07-27	127,003	127,003	115,001	120,000	535	200
2004-07-26	251,005	254,005	249,001	249,001	587	207.50
2004-07-23	262,994	262,994	257,006	257,006	336	214.17
2004-07-22	264,998	268,995	261,998	262,994	312	219.16
2004-07-21	274,995	274,995	264,998	270,999	275	225.83
2004-07-20	276,004	277,000	270,999	274,995	305	229.16
2004-07-16	285,004	288,005	274,995	274,995	731	229.16
2004-07-15	292,997	294,005	273,003	283,996	2,662	236.66
2004-07-14	258,998	258,998	255,998	257,006	58	214.17
2004-07-13	257,006	260,006	255,001	260,006	67	216.67
2004-07-12	264,002	264,998	255,998	258,002	148	215
2004-07-09	252,997	260,006	249,997	260,006	82	216.67
2004-07-08	258,998	260,006	254,005	257,006	193	214.17
2004-07-07	251,005	267,003	249,997	260,006	233	216.67
2004-07-06	270,999	270,999	264,002	264,998	364	220.83
2004-07-05	270,999	271,995	265,995	270,003	350	225
2004-07-02	276,004	279,004	270,999	279,004	288	232.50
2004-07-01	270,003	289,001	267,999	283,000	699	235.83
2004-06-30	273,999	273,999	265,995	270,003	268	225
2004-06-29	270,999	273,999	264,002	270,999	298	225.83
2004-06-28	260,006	268,995	258,002	264,002	170	220
2004-06-25	264,002	264,998	254,005	260,006	196	216.67
2004-06-24	268,995	273,003	265,995	265,995	274	221.66
2004-06-23	264,998	279,004	264,998	267,003	358	222.50
2004-06-22	273,003	276,004	262,994	265,995	284	221.66
2004-06-21	282,004	282,004	270,003	273,999	236	228.33
2004-06-18	289,001	289,001	277,996	282,004	351	235
2004-06-17	304,998	304,998	286,001	292,001	602	243.33
2004-06-16	286,001	314,995	283,996	310,999	903	259.17
2004-06-15	255,998	279,004	255,001	274,995	301	229.16
2004-06-14	258,002	262,994	252,997	258,002	169	215
2004-06-11	248,005	258,002	246,997	258,002	133	215
2004-06-10	248,005	248,005	243,000	246,001	48	205
2004-06-09	240,996	248,005	240,996	248,005	55	206.67
2004-06-08	249,001	249,001	237,996	245,004	87	204.17
2004-06-07	245,004	249,001	245,004	249,001	87	207.50
2004-06-04	248,005	248,005	243,000	245,004	37	204.17
2004-06-03	261,002	262,994	240,000	249,001	94	207.50
2004-06-02	277,000	277,996	261,002	261,998	209	218.33
2004-06-01	255,998	280,000	255,998	274,995	340	229.16
2004-05-31	240,000	252,997	237,996	252,997	151	210.83
2004-05-28	240,000	240,000	230,003	231,995	79	193.33
2004-05-27	246,001	246,001	237,996	240,000	73	200
2004-05-26	260,006	260,006	251,005	251,005	60	209.17
2004-05-25	255,001	255,998	249,997	251,005	48	209.17
2004-05-24	270,003	270,003	255,998	258,002	75	215
2004-05-21	276,004	276,004	267,999	267,999	56	223.33
2004-05-20	280,000	282,004	268,995	270,003	211	225
2004-05-19	237,996	274,995	237,000	267,999	232	223.33
2004-05-18	208,005	240,996	208,005	234,995	321	195.83
2004-05-17	240,000	240,000	240,000	240,000	32	200
2004-05-14	288,005	292,001	270,003	280,000	125	233.33
2004-05-13	300,006	308,995	289,997	295,998	146	246.67
2004-05-12	282,004	310,003	276,004	308,995	274	257.50
2004-05-11	283,000	298,002	270,003	273,999	175	228.33
2004-05-10	344,998	344,998	304,998	313,999	180	261.67
2004-05-07	363,996	363,996	335,001	354,995	180	295.83
2004-05-06	397,000	397,000	363,000	366,001	225	305
2004-04-30	396,004	396,004	372,997	387,003	263	322.50
2004-04-28	430,003	434,995	393,003	396,004	466	330

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11月
日	月	火	水	木	金	土
« 10月31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

2764 (株)ひらまつ の時系列データ [2004年度]

2764 (株)ひらまつの時系列データ [2004年度]