2764 (株)ひらまつの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	61,902	61,902	60,798	61,200	53	102
2007-12-27	60,402	61,800	60,402	61,800	80	103
2007-12-26	60,402	60,600	60,198	60,300	38	100.50
2007-12-25	60,198	60,498	60,198	60,198	53	100.33
2007-12-21	60,402	60,798	60,102	60,498	82	100.83
2007-12-20	60,798	60,798	60,402	60,798	33	101.33
2007-12-19	60,198	60,600	60,198	60,498	57	100.83
2007-12-18	61,002	61,002	60,300	60,702	66	101.17
2007-12-17	61,998	61,998	60,900	61,500	90	102.50
2007-12-14	61,998	62,298	61,098	62,100	46	103.50
2007-12-13	62,202	62,202	61,902	61,902	37	103.17
2007-12-12	61,602	62,802	61,602	62,298	41	103.83
2007-12-11	62,502	62,502	61,998	61,998	25	103.33
2007-12-10	63,000	63,000	62,400	62,502	28	104.17
2007-12-07	62,802	62,898	61,998	62,802	84	104.67
2007-12-06	62,502	62,502	61,998	62,502	20	104.17
2007-12-05	62,700	62,898	62,598	62,898	48	104.83
2007-12-04	61,998	62,502	61,800	61,998	31	103.33
2007-12-03	62,502	63,198	61,998	61,998	86	103.33
2007-11-30	63,000	63,000	62,100	62,502	48	104.17
2007-11-29	61,998	62,898	61,998	62,100	22	103.50
2007-11-28	62,298	62,898	61,998	62,400	20	104
2007-11-27	61,998	62,598	61,998	62,598	18	104.33
2007-11-26	63,600	64,002	62,502	62,502	101	104.17
2007-11-22	60,198	61,902	60,102	61,098	175	101.83
2007-11-21	60,000	60,198	60,000	60,198	28	100.33
2007-11-20	60,102	60,498	59,898	60,198	106	100.33
2007-11-19	60,102	60,900	60,000	60,000	56	100
2007-11-16	60,102	60,102	59,898	60,000	91	100
2007-11-15	60,102	60,102	60,000	60,000	47	100
2007-11-14	60,000	60,198	59,898	60,198	54	100.33
2007-11-13	60,000	60,102	59,898	59,898	71	99.83
2007-11-12	60,600	60,702	59,898	60,102	118	100.17
2007-11-09	60,600	60,702	60,402	60,402	87	100.67
2007-11-08	60,000	60,498	60,000	60,300	83	100.50
2007-11-07	60,798	60,798	60,000	60,000	19	100
2007-11-06	60,000	61,098	59,898	60,300	51	100.50
2007-11-05	60,000	60,498	60,000	60,000	203	100
2007-11-02	61,398	61,398	61,002	61,302	103	102.17
2007-11-01	61,002	61,398	61,002	61,398	104	102.33
2007-10-31	60,798	61,002	60,498	60,900	137	101.50
2007-10-30	61,002	61,002	60,402	60,498	117	100.83
2007-10-29	61,002	61,002	60,498	61,002	105	101.67
2007-10-26	61,500	61,500	60,798	61,002	43	101.67
2007-10-25	61,002	63,198	60,702	61,002	71	101.67
2007-10-24	61,902	61,902	60,900	60,900	108	101.50
2007-10-23	61,902	61,902	61,002	61,500	72	102.50
2007-10-22	61,902	61,902	60,102	61,398	136	102.33
2007-10-19	62,202	62,400	61,998	62,100	65	103.50
2007-10-18	62,298	62,502	62,298	62,298	12	103.83
2007-10-17	62,700	62,700	62,202	62,298	51	103.83
2007-10-16	62,400	62,700	62,298	62,298	37	103.83
2007-10-15	62,598	62,598	62,400	62,400	29	104
2007-10-12	62,502	62,502	62,298	62,400	12	104
2007-10-11	62,400	62,502	62,202	62,502	49	104.17
2007-10-10	62,298	62,700	62,298	62,400	10	104
2007-10-09	62,100	62,598	62,100	62,298	35	103.83
2007-10-05	62,100	62,502	62,100	62,502	16	104.17
2007-10-04	62,298	62,802	62,202	62,298	35	103.83
2007-10-03	62,202	62,802	61,998	62,802	41	104.67
2007-10-02	62,202	62,898	62,202	62,298	50	103.83
2007-10-01	63,102	63,102	62,502	62,502	39	104.17
2007-09-28	62,802	63,102	62,598	63,102	27	105.17
2007-09-27	62,898	63,000	62,502	62,502	22	104.17
2007-09-26	63,000	63,000	62,400	62,400	26	104
2007-09-25	62,502	63,702	62,502	63,498	90	105.83
2007-09-21	64,998	65,803	64,998	65,701	122	109.50
2007-09-20	65,203	65,503	64,800	65,503	83	109.17
2007-09-19	64,800	65,101	64,800	64,998	45	108.33
2007-09-18	64,902	64,998	64,002	64,998	94	108.33
2007-09-14	64,902	64,998	64,500	64,902	52	108.17
2007-09-13	64,500	64,998	64,500	64,902	55	108.17
2007-09-12	64,998	65,101	64,500	64,500	102	107.50
2007-09-11	64,002	64,500	63,900	64,500	67	107.50
2007-09-10	62,700	64,002	62,700	63,702	177	106.17
2007-09-07	61,998	62,100	61,698	61,698	37	102.83
2007-09-06	61,800	62,202	61,698	61,998	34	103.33
2007-09-05	62,400	62,802	61,902	61,902	70	103.17
2007-09-04	62,202	62,400	61,998	62,202	56	103.67
2007-09-03	62,400	62,598	62,202	62,502	41	104.17
2007-08-31	62,802	62,802	61,902	62,298	111	103.83
2007-08-30	62,700	63,000	62,598	62,802	15	104.67
2007-08-29	63,102	63,102	62,100	62,502	29	104.17
2007-08-28	63,102	63,102	62,598	62,598	12	104.33
2007-08-27	63,900	64,002	63,102	63,102	22	105.17
2007-08-24	63,000	63,000	62,202	62,802	19	104.67
2007-08-23	61,800	63,000	61,302	63,000	57	105
2007-08-22	60,600	61,902	60,600	61,902	57	103.17
2007-08-21	61,500	61,602	61,002	61,002	86	101.67
2007-08-20	61,398	61,998	61,002	61,998	101	103.33
2007-08-17	63,102	64,098	61,500	61,998	121	103.33
2007-08-16	64,998	64,998	62,802	62,802	123	104.67
2007-08-15	64,902	65,599	64,098	64,302	95	107.17
2007-08-14	64,500	64,500	64,002	64,398	46	107.33
2007-08-13	64,500	64,500	64,098	64,200	76	107
2007-08-10	64,998	64,998	64,398	64,500	88	107.50
2007-08-09	64,998	65,101	64,998	64,998	10	108.33
2007-08-08	64,500	64,998	64,398	64,998	36	108.33
2007-08-07	65,299	65,299	64,302	64,800	95	108
2007-08-06	65,401	65,701	65,401	65,701	34	109.50
2007-08-03	66,001	66,001	64,998	65,803	144	109.67
2007-08-02	66,001	66,001	65,503	65,503	70	109.17
2007-08-01	66,703	66,703	66,001	66,301	69	110.50
2007-07-31	67,003	67,003	66,103	66,199	96	110.33
2007-07-30	66,403	66,403	66,001	66,301	52	110.50
2007-07-27	66,499	66,499	66,001	66,199	74	110.33
2007-07-26	67,003	67,501	66,901	66,901	17	111.50
2007-07-25	67,003	67,003	66,601	67,003	34	111.67
2007-07-24	67,099	67,201	66,901	67,099	35	111.83
2007-07-23	67,801	68,203	67,003	67,201	57	112
2007-07-20	66,499	67,903	66,499	67,501	31	112.50
2007-07-19	67,903	68,299	66,799	66,799	52	111.33
2007-07-18	67,201	68,101	66,799	67,003	35	111.67
2007-07-17	68,299	68,299	67,099	67,201	46	112
2007-07-13	67,999	68,203	67,699	67,699	20	112.83
2007-07-12	67,999	67,999	67,801	67,999	11	113.33
2007-07-11	68,203	68,203	67,501	67,501	14	112.50
2007-07-10	67,999	68,401	67,903	67,903	21	113.17
2007-07-09	68,203	68,299	67,999	67,999	45	113.33
2007-07-06	67,801	68,203	67,801	68,203	56	113.67
2007-07-05	67,699	67,999	67,603	67,699	52	112.83
2007-07-04	67,399	67,999	67,201	67,201	47	112
2007-07-03	67,501	67,501	67,003	67,003	32	111.67
2007-07-02	67,201	67,303	66,799	66,799	42	111.33
2007-06-29	66,901	67,501	66,799	66,799	52	111.33
2007-06-28	67,003	67,003	66,799	66,799	10	111.33
2007-06-27	66,301	66,703	66,199	66,703	20	111.17
2007-06-26	66,799	66,799	66,403	66,403	11	110.67
2007-06-25	66,301	66,703	66,199	66,703	60	111.17
2007-06-22	66,001	66,199	65,803	66,199	74	110.33
2007-06-21	65,599	66,103	65,503	65,701	29	109.50
2007-06-20	66,103	66,103	65,899	66,001	21	110
2007-06-19	65,899	66,103	65,701	66,103	54	110.17
2007-06-18	66,001	66,001	65,299	65,899	29	109.83
2007-06-15	65,203	65,899	65,203	65,899	39	109.83
2007-06-14	65,401	65,401	65,101	65,101	40	108.50
2007-06-13	65,299	65,401	65,203	65,401	26	109
2007-06-12	65,599	65,701	65,203	65,203	45	108.67
2007-06-11	65,503	65,599	65,299	65,299	81	108.83
2007-06-08	65,503	65,701	65,299	65,503	21	109.17
2007-06-07	65,503	66,001	65,401	65,701	20	109.50
2007-06-06	65,299	65,803	65,299	65,299	66	108.83
2007-06-05	66,001	66,001	65,503	65,503	31	109.17
2007-06-04	66,001	66,001	65,503	65,503	14	109.17
2007-06-01	65,899	66,001	65,503	65,503	20	109.17
2007-05-31	66,103	66,103	66,001	66,001	40	110
2007-05-30	66,001	67,003	65,503	66,001	57	110
2007-05-29	65,203	65,803	65,203	65,803	31	109.67
2007-05-28	65,101	65,599	64,902	65,203	65	108.67
2007-05-25	65,299	65,503	64,998	65,101	33	108.50
2007-05-24	65,299	65,503	65,203	65,299	48	108.83
2007-05-23	65,503	65,701	65,101	65,599	9	109.33
2007-05-22	65,401	65,803	64,902	65,803	46	109.67
2007-05-21	65,203	65,599	64,998	64,998	109	108.33
2007-05-18	65,401	66,001	65,203	65,203	53	108.67
2007-05-17	65,899	66,199	65,701	66,199	16	110.33
2007-05-16	65,899	66,403	65,299	66,403	16	110.67
2007-05-15	66,103	66,103	65,503	65,803	40	109.67
2007-05-14	66,001	66,601	65,401	66,601	93	111
2007-05-11	66,601	67,003	66,601	67,003	14	111.67
2007-05-10	66,499	67,201	66,499	66,601	21	111
2007-05-09	66,601	67,003	66,601	66,799	9	111.33
2007-05-08	67,099	67,201	66,703	67,099	38	111.83
2007-05-07	66,901	67,099	66,799	67,099	36	111.83
2007-05-02	66,601	66,901	66,499	66,901	38	111.50
2007-05-01	66,799	66,799	66,199	66,703	44	111.17
2007-04-27	66,403	66,499	66,199	66,499	22	110.83
2007-04-26	66,103	66,199	66,001	66,199	36	110.33
2007-04-25	66,403	66,403	66,001	66,103	27	110.17
2007-04-24	66,499	66,499	66,001	66,001	55	110
2007-04-23	66,199	66,301	66,001	66,001	52	110
2007-04-20	66,799	66,901	66,403	66,703	66	111.17
2007-04-19	65,599	65,803	64,998	65,803	49	109.67
2007-04-18	66,001	66,103	65,599	65,599	38	109.33
2007-04-17	66,001	66,199	65,803	66,199	57	110.33
2007-04-16	66,001	66,601	65,701	66,403	53	110.67
2007-04-13	66,499	66,499	65,899	66,001	70	110
2007-04-12	66,403	67,003	66,301	66,499	50	110.83
2007-04-11	67,201	67,201	66,499	66,703	37	111.17
2007-04-10	66,901	67,003	66,301	66,901	74	111.50
2007-04-09	66,601	67,003	66,403	66,403	41	110.67
2007-04-06	67,003	67,003	66,199	66,601	35	111
2007-04-05	66,499	67,501	66,301	67,003	61	111.67
2007-04-04	66,403	66,799	66,199	66,799	46	111.33
2007-04-03	66,199	67,003	66,199	66,799	51	111.33
2007-04-02	67,801	67,801	66,103	66,403	66	110.67
2007-03-30	67,501	68,299	67,501	67,801	35	113
2007-03-29	67,501	67,999	67,099	67,501	29	112.50
2007-03-28	67,999	67,999	67,099	67,699	48	112.83
2007-03-27	67,099	67,999	67,003	67,999	84	113.33
2007-03-26	69,499	69,703	69,001	69,703	185	116.17
2007-03-23	68,701	68,803	68,503	68,803	128	114.67
2007-03-22	68,599	68,803	68,203	68,803	91	114.67
2007-03-20	68,503	68,599	67,903	68,599	76	114.33
2007-03-19	68,599	68,899	67,603	68,299	65	113.83
2007-03-16	67,999	67,999	67,201	67,903	27	113.17
2007-03-15	67,801	67,903	67,201	67,699	44	112.83
2007-03-14	67,501	67,501	66,799	66,799	66	111.33
2007-03-13	67,999	67,999	67,801	67,903	31	113.17
2007-03-12	67,999	68,503	67,003	68,503	75	114.17
2007-03-09	67,003	67,801	66,499	67,801	65	113
2007-03-08	66,199	67,699	66,199	67,699	55	112.83
2007-03-07	67,003	67,003	66,601	67,003	44	111.67
2007-03-06	66,103	66,601	65,899	66,601	147	111
2007-03-05	66,499	67,003	66,001	66,103	135	110.17
2007-03-02	66,901	67,003	66,403	66,403	192	110.67
2007-03-01	67,303	67,801	66,601	67,003	165	111.67
2007-02-28	67,903	67,903	66,499	67,303	249	112.17
2007-02-27	68,701	69,001	68,599	68,803	100	114.67
2007-02-26	68,401	68,503	68,101	68,503	93	114.17
2007-02-23	67,699	68,503	67,699	67,903	118	113.17
2007-02-22	67,501	67,999	67,399	67,999	122	113.33
2007-02-21	67,201	67,999	67,201	67,999	110	113.33
2007-02-20	67,501	67,501	67,099	67,099	49	111.83
2007-02-19	67,399	67,999	67,303	67,303	108	112.17
2007-02-16	68,401	68,401	67,603	68,101	62	113.50
2007-02-15	68,401	68,899	67,999	68,401	104	114
2007-02-14	70,003	70,003	68,299	69,001	129	115
2007-02-13	69,901	70,297	69,799	69,901	130	116.50
2007-02-09	68,599	69,499	68,599	69,499	49	115.83
2007-02-08	68,203	68,503	67,999	68,503	75	114.17
2007-02-07	67,801	68,299	67,801	68,203	86	113.67
2007-02-06	68,203	68,203	67,699	67,903	96	113.17
2007-02-05	67,999	68,101	67,501	67,699	141	112.83
2007-02-02	66,403	67,303	66,403	67,303	47	112.17
2007-02-01	66,601	66,601	66,103	66,499	77	110.83
2007-01-31	66,103	66,499	66,001	66,499	103	110.83
2007-01-30	66,601	66,601	66,001	66,103	103	110.17
2007-01-29	66,103	66,103	66,001	66,103	95	110.17
2007-01-26	66,199	66,301	66,001	66,103	42	110.17
2007-01-25	66,301	66,301	66,001	66,301	76	110.50
2007-01-24	66,703	66,703	66,001	66,001	162	110
2007-01-23	66,499	66,901	66,103	66,103	117	110.17
2007-01-22	67,201	67,501	66,301	67,003	128	111.67
2007-01-19	67,201	67,201	66,499	67,003	95	111.67
2007-01-18	68,101	68,101	67,003	67,099	72	111.83
2007-01-17	67,003	67,501	66,499	67,501	212	112.50
2007-01-16	67,201	67,399	67,099	67,201	39	112
2007-01-15	67,501	67,501	67,003	67,099	98	111.83
2007-01-12	68,203	68,203	67,501	67,501	100	112.50
2007-01-11	67,999	68,401	67,399	68,203	77	113.67
2007-01-10	67,801	68,101	67,303	67,903	123	113.17
2007-01-09	66,499	67,999	66,001	67,303	165	112.17
2007-01-05	64,500	66,001	64,500	65,503	176	109.17
2007-01-04	64,500	64,500	64,200	64,500	82	107.50

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 [2007年度]

2764 (株)ひらまつの時系列データ [2007年度]