2764 (株)ひらまつの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	79,898	79,898	78,998	79,100	115	131.83
2005-12-29	79,502	80,000	78,500	78,602	373	131
2005-12-28	79,898	79,898	78,602	78,998	257	131.66
2005-12-27	80,000	80,000	78,698	78,998	372	131.66
2005-12-26	79,700	80,000	78,098	78,602	788	131
2005-12-22	76,802	76,898	74,701	74,701	287	124.50
2005-12-21	76,502	77,300	76,502	77,000	304	128.33
2005-12-20	78,500	78,500	76,802	76,802	280	128
2005-12-19	79,802	80,702	77,900	78,698	506	131.16
2005-12-16	77,498	78,698	75,998	78,698	371	131.16
2005-12-15	78,002	78,002	74,497	76,898	323	128.16
2005-12-14	74,497	77,900	74,497	77,300	684	128.83
2005-12-13	75,998	75,998	72,097	73,999	202	123.33
2005-12-12	74,497	78,998	73,999	74,701	432	124.50
2005-12-09	73,897	73,999	70,999	70,999	437	118.33
2005-12-08	80,102	80,102	72,997	73,999	2,881	123.33
2005-12-07	66,103	70,099	66,103	70,099	810	116.83
2005-12-06	65,401	65,401	64,998	65,101	243	108.50
2005-12-05	65,401	65,401	65,203	65,299	200	108.83
2005-12-02	65,599	65,803	65,299	65,401	190	109
2005-12-01	65,599	65,599	65,299	65,503	132	109.17
2005-11-30	65,401	65,599	65,101	65,299	155	108.83
2005-11-29	66,001	66,103	65,299	65,401	203	109
2005-11-28	66,403	66,403	66,001	66,103	158	110.17
2005-11-25	66,601	66,799	66,301	66,403	81	110.67
2005-11-24	66,799	66,799	66,301	66,403	128	110.67
2005-11-22	66,301	66,901	66,001	66,301	121	110.50
2005-11-21	66,901	67,003	66,403	66,403	237	110.67
2005-11-18	66,601	66,901	66,403	66,499	154	110.83
2005-11-17	66,901	67,003	66,601	66,601	301	111
2005-11-16	67,699	67,801	66,901	66,901	172	111.50
2005-11-15	67,801	67,801	67,603	67,603	80	112.67
2005-11-14	67,903	68,299	67,801	67,999	142	113.33
2005-11-11	67,903	68,503	67,603	67,801	113	113
2005-11-10	68,299	68,503	67,801	67,999	139	113.33
2005-11-09	68,401	68,401	67,801	67,801	100	113
2005-11-08	68,401	68,401	67,999	67,999	132	113.33
2005-11-07	68,899	69,001	67,999	68,101	180	113.50
2005-11-04	69,403	69,403	68,503	68,899	179	114.83
2005-11-02	69,499	69,499	69,103	69,403	85	115.67
2005-11-01	69,703	69,703	69,403	69,499	63	115.83
2005-10-31	69,799	70,003	69,601	69,799	141	116.33
2005-10-28	69,403	69,703	69,301	69,703	52	116.17
2005-10-27	69,199	69,703	69,103	69,403	46	115.67
2005-10-26	68,803	69,103	68,701	69,103	103	115.17
2005-10-25	68,899	69,403	68,701	68,803	34	114.67
2005-10-24	68,899	69,199	68,701	68,899	34	114.83
2005-10-21	69,199	69,601	68,701	69,601	20	116
2005-10-20	68,599	69,799	68,599	69,301	27	115.50
2005-10-19	70,201	70,201	68,599	68,701	86	114.50
2005-10-18	69,001	69,301	68,803	69,301	42	115.50
2005-10-17	68,701	68,899	68,503	68,803	123	114.67
2005-10-14	68,701	69,001	68,599	68,599	75	114.33
2005-10-13	69,001	69,001	68,803	68,803	110	114.67
2005-10-12	69,301	69,601	69,001	69,103	63	115.17
2005-10-11	69,199	70,003	69,199	69,499	61	115.83
2005-10-07	69,499	70,003	69,103	69,703	80	116.17
2005-10-06	70,003	70,399	69,499	70,003	102	116.67
2005-10-05	69,001	70,999	68,899	69,703	147	116.17
2005-10-04	69,403	69,799	68,899	69,301	247	115.50
2005-10-03	70,003	70,003	69,199	69,499	173	115.83
2005-09-30	71,101	71,101	70,297	70,597	165	117.66
2005-09-29	72,199	72,499	71,101	71,401	175	119
2005-09-28	72,997	73,399	72,601	72,601	91	121
2005-09-27	75,001	75,001	72,997	75,001	140	125
2005-09-26	76,502	76,598	75,602	76,100	208	126.83
2005-09-22	76,100	76,202	75,602	75,998	126	126.66
2005-09-21	75,998	76,298	75,200	75,602	199	126
2005-09-20	75,398	75,500	74,899	75,398	108	125.66
2005-09-16	75,302	75,302	74,101	74,899	110	124.83
2005-09-15	74,899	74,899	74,797	74,899	59	124.83
2005-09-14	74,797	74,797	74,101	74,497	74	124.16
2005-09-13	73,999	74,797	73,999	74,797	37	124.66
2005-09-12	74,497	74,497	73,999	74,101	91	123.50
2005-09-09	74,401	74,701	74,401	74,497	47	124.16
2005-09-08	74,497	74,899	74,197	74,197	19	123.66
2005-09-07	74,497	75,001	74,101	74,899	64	124.83
2005-09-06	75,302	75,302	74,701	74,701	65	124.50
2005-09-05	74,599	75,398	74,497	75,302	53	125.50
2005-09-02	75,398	75,398	74,497	74,797	104	124.66
2005-09-01	75,001	75,398	74,797	75,001	126	125
2005-08-31	74,497	75,001	74,497	74,899	70	124.83
2005-08-30	74,899	74,899	74,497	74,497	47	124.16
2005-08-29	75,001	75,001	74,701	74,797	81	124.66
2005-08-26	75,998	75,998	74,797	75,001	81	125
2005-08-25	75,998	75,998	75,500	75,500	68	125.83
2005-08-24	76,700	76,700	76,502	76,502	31	127.50
2005-08-23	77,102	78,002	76,700	76,700	31	127.83
2005-08-22	78,002	78,002	77,198	77,198	55	128.66
2005-08-19	78,902	78,902	78,398	78,398	17	130.66
2005-08-18	78,500	78,602	78,302	78,500	49	130.83
2005-08-17	77,900	78,098	77,600	78,098	35	130.16
2005-08-16	78,002	78,002	77,198	77,900	47	129.83
2005-08-15	77,000	77,900	76,502	77,000	31	128.33
2005-08-12	75,998	79,502	75,998	75,998	124	126.66
2005-08-11	74,701	75,800	74,299	75,800	69	126.33
2005-08-10	72,901	74,599	72,097	74,401	75	124
2005-08-09	72,997	73,699	72,097	73,699	41	122.83
2005-08-08	75,098	75,098	71,599	73,999	141	123.33
2005-08-05	76,802	76,802	75,302	75,302	85	125.50
2005-08-04	77,000	78,002	76,502	76,502	73	127.50
2005-08-03	78,098	78,302	77,000	77,000	52	128.33
2005-08-02	77,702	77,900	77,498	77,798	60	129.66
2005-08-01	77,900	78,398	77,798	78,200	71	130.33
2005-07-29	78,398	78,500	78,002	78,500	58	130.83
2005-07-28	78,800	78,800	78,002	78,398	84	130.66
2005-07-27	78,698	78,998	78,500	78,500	128	130.83
2005-07-26	79,100	79,100	78,698	78,698	99	131.16
2005-07-25	79,100	79,502	78,998	78,998	19	131.66
2005-07-22	79,502	79,502	78,800	78,800	23	131.33
2005-07-21	79,202	79,598	78,800	78,800	135	131.33
2005-07-20	79,100	79,202	78,800	79,202	75	132
2005-07-19	79,100	79,298	78,998	79,202	31	132
2005-07-15	79,100	80,000	78,902	79,100	84	131.83
2005-07-14	79,598	79,598	78,998	78,998	24	131.66
2005-07-13	78,998	79,502	78,998	78,998	58	131.66
2005-07-12	78,998	79,100	78,800	78,998	106	131.66
2005-07-11	79,298	79,400	79,100	79,202	50	132
2005-07-08	79,502	79,502	78,998	79,202	39	132
2005-07-07	80,000	80,000	78,998	79,502	61	132.50
2005-07-06	79,298	80,000	79,298	79,898	69	133.16
2005-07-05	79,400	80,102	79,400	80,102	39	133.50
2005-07-04	80,000	80,900	79,100	79,298	85	132.16
2005-07-01	79,598	81,002	79,502	79,598	63	132.66
2005-06-30	79,898	79,898	79,502	79,898	97	133.16
2005-06-29	79,502	80,000	78,800	79,898	74	133.16
2005-06-28	78,800	79,298	78,800	78,902	27	131.50
2005-06-27	79,400	79,502	78,800	78,800	92	131.33
2005-06-24	79,802	80,000	79,502	79,502	98	132.50
2005-06-23	80,198	80,198	79,898	80,000	46	133.33
2005-06-22	79,802	81,002	79,802	80,000	74	133.33
2005-06-21	80,000	80,798	79,802	79,898	119	133.16
2005-06-20	80,198	80,198	80,000	80,000	73	133.33
2005-06-17	81,002	81,002	80,102	80,198	115	133.66
2005-06-16	80,798	81,500	80,798	81,200	28	135.33
2005-06-15	81,002	81,302	80,900	81,002	25	135
2005-06-14	80,798	81,998	80,798	81,002	19	135
2005-06-13	81,002	81,002	80,600	80,798	42	134.66
2005-06-10	81,500	81,500	80,000	80,498	87	134.16
2005-06-09	80,798	81,002	80,498	80,702	22	134.50
2005-06-08	80,702	82,298	80,402	80,702	76	134.50
2005-06-07	81,602	81,602	80,498	80,498	24	134.16
2005-06-06	80,600	81,602	80,600	81,398	26	135.66
2005-06-03	81,902	81,902	80,600	80,600	20	134.33
2005-06-02	81,002	82,298	80,798	80,798	52	134.66
2005-06-01	81,200	81,800	81,002	81,800	32	136.33
2005-05-31	80,000	81,002	79,802	81,002	109	135
2005-05-30	80,798	80,798	79,400	79,802	70	133
2005-05-27	80,102	80,198	79,802	79,802	125	133
2005-05-26	81,500	81,500	80,000	80,000	90	133.33
2005-05-25	81,902	82,898	81,398	81,998	100	136.66
2005-05-24	80,498	81,998	80,300	81,800	150	136.33
2005-05-23	84,500	84,500	83,498	83,498	33	139.16
2005-05-20	83,600	84,200	83,000	83,498	140	139.16
2005-05-19	84,302	85,503	83,498	83,498	87	139.16
2005-05-18	84,998	84,998	84,098	84,098	82	140.16
2005-05-17	86,499	86,499	83,000	84,602	179	141
2005-05-16	84,602	90,003	84,602	86,601	550	144.34
2005-05-13	93,999	94,599	93,501	94,599	52	157.67
2005-05-12	95,398	95,398	93,999	93,999	27	156.67
2005-05-11	93,999	94,899	93,501	94,197	93	157
2005-05-10	95,001	95,001	94,101	95,001	44	158.34
2005-05-09	94,899	95,001	94,599	94,701	44	157.84
2005-05-06	93,999	95,398	93,999	95,398	37	159
2005-05-02	93,597	94,797	93,597	94,497	31	157.50
2005-04-28	95,200	95,998	94,401	95,001	67	158.34
2005-04-27	96,298	96,298	95,001	95,001	24	158.34
2005-04-26	96,802	96,898	94,497	95,001	42	158.34
2005-04-25	96,502	96,898	95,200	95,500	70	159.17
2005-04-22	96,898	97,198	95,001	95,001	36	158.34
2005-04-21	95,001	95,200	93,999	95,001	47	158.34
2005-04-20	97,000	97,000	95,200	95,200	34	158.67
2005-04-19	97,198	97,198	95,200	95,902	38	159.84
2005-04-18	97,000	97,198	94,497	94,599	115	157.67
2005-04-15	97,900	97,900	97,300	97,498	38	162.50
2005-04-14	97,900	98,098	97,600	98,098	45	163.50
2005-04-13	98,002	98,398	97,900	98,002	64	163.34
2005-04-12	98,098	98,602	98,002	98,098	19	163.50
2005-04-11	99,202	99,202	98,098	98,098	34	163.50
2005-04-08	98,902	99,100	98,098	99,100	20	165.17
2005-04-07	99,100	99,100	97,702	98,500	101	164.17
2005-04-06	98,500	99,598	98,002	98,098	82	163.50
2005-04-05	98,002	98,200	98,002	98,098	31	163.50
2005-04-04	98,998	98,998	98,002	98,098	30	163.50
2005-04-01	99,100	99,202	98,800	98,998	21	165
2005-03-31	100,000	100,000	99,598	99,598	31	166
2005-03-30	100,000	100,000	98,002	100,000	74	166.67
2005-03-29	100,000	100,000	99,202	99,700	60	166.17
2005-03-28	99,898	101,998	99,202	101,998	75	170
2005-03-25	104,998	106,001	101,998	101,998	140	170
2005-03-24	104,998	106,001	104,002	104,998	98	175
2005-03-23	104,998	107,003	104,002	106,001	143	176.67
2005-03-22	107,003	107,003	104,002	107,003	250	178.34
2005-03-18	103,000	107,003	100,000	107,003	260	178.34
2005-03-17	101,998	101,998	100,000	101,998	102	170
2005-03-16	99,898	101,002	99,502	100,000	127	166.67
2005-03-15	98,602	100,000	98,002	99,502	112	165.84
2005-03-14	98,500	98,902	97,702	98,500	82	164.17
2005-03-11	97,798	98,098	97,798	98,098	42	163.50
2005-03-10	98,500	98,500	97,702	98,002	141	163.34
2005-03-09	98,998	100,000	98,398	98,500	117	164.17
2005-03-08	99,598	100,000	98,998	98,998	97	165
2005-03-07	99,202	99,802	98,902	99,400	76	165.67
2005-03-04	99,898	99,898	98,998	98,998	89	165
2005-03-03	100,000	100,000	99,298	99,802	80	166.34
2005-03-02	99,700	100,000	99,502	99,802	44	166.34
2005-03-01	101,002	101,002	99,502	99,502	77	165.84
2005-02-28	99,898	100,000	99,298	100,000	68	166.67
2005-02-25	98,500	99,100	98,500	98,800	35	164.67
2005-02-24	98,002	98,902	98,002	98,500	53	164.17
2005-02-23	98,902	98,902	98,002	98,902	72	164.84
2005-02-22	100,000	100,000	98,398	99,100	35	165.17
2005-02-21	97,600	100,000	92,601	99,802	139	166.34
2005-02-18	97,198	98,200	97,198	97,498	64	162.50
2005-02-17	98,902	99,298	97,798	97,798	131	163
2005-02-16	100,000	100,000	98,902	99,298	157	165.50
2005-02-15	100,000	101,998	98,998	99,898	115	166.50
2005-02-14	100,000	101,002	99,598	100,000	175	166.67
2005-02-10	101,002	101,998	100,000	101,002	107	168.34
2005-02-09	101,998	103,000	100,000	101,002	257	168.34
2005-02-08	104,998	104,998	103,000	103,000	179	171.67
2005-02-07	104,998	106,001	104,002	104,998	56	175
2005-02-04	106,001	106,001	104,998	104,998	55	175
2005-02-03	107,003	107,003	104,998	104,998	107	175
2005-02-02	104,998	107,003	104,002	106,001	195	176.67
2005-02-01	104,002	106,001	103,000	104,002	141	173.34
2005-01-31	104,998	106,001	104,002	104,002	92	173.34
2005-01-28	104,998	106,001	103,000	104,002	78	173.34
2005-01-27	107,003	107,003	104,002	106,001	117	176.67
2005-01-26	106,001	107,003	104,998	104,998	155	175
2005-01-25	103,000	104,002	103,000	104,002	77	173.34
2005-01-24	101,002	103,000	101,002	103,000	88	171.67
2005-01-21	101,998	104,002	101,002	101,998	86	170
2005-01-20	103,000	104,002	101,002	103,000	81	171.67
2005-01-19	104,002	104,998	101,998	103,000	56	171.67
2005-01-18	104,002	104,002	103,000	103,000	44	171.67
2005-01-17	106,001	107,003	104,002	104,998	118	175
2005-01-14	104,002	106,001	104,002	106,001	90	176.67
2005-01-13	101,998	104,002	101,002	104,002	78	173.34
2005-01-12	104,998	106,001	100,000	101,002	191	168.34
2005-01-11	107,999	109,001	104,998	104,998	197	175
2005-01-07	110,003	110,003	106,001	107,999	205	180
2005-01-06	110,003	110,999	104,002	109,001	902	181.67
2005-01-05	92,997	101,002	92,997	101,002	517	168.34
2005-01-04	90,897	90,897	90,399	90,801	26	151.34

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 [2005年度]

2764 (株)ひらまつの時系列データ [2005年度]