2764 (株)ひらまつの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	70,099	70,201	69,001	69,001	87	115
2009-12-29	69,499	70,003	69,499	69,901	75	116.50
2009-12-28	69,499	70,003	69,499	69,499	121	115.83
2009-12-25	69,001	69,403	67,099	69,403	140	115.67
2009-12-24	68,401	69,199	68,401	69,001	138	115
2009-12-22	67,903	68,401	67,903	68,401	89	114
2009-12-21	66,901	67,603	66,901	67,501	56	112.50
2009-12-18	67,603	67,603	66,703	67,003	34	111.67
2009-12-17	67,501	67,801	67,003	67,099	44	111.83
2009-12-16	67,099	67,801	67,003	67,099	63	111.83
2009-12-15	67,003	67,003	66,601	67,003	58	111.67
2009-12-14	66,001	66,499	64,998	66,499	86	110.83
2009-12-11	64,698	64,698	63,600	64,500	70	107.50
2009-12-10	65,503	66,001	64,800	64,800	34	108
2009-12-09	66,301	66,301	65,803	65,803	45	109.67
2009-12-08	65,899	66,301	65,899	66,301	34	110.50
2009-12-07	65,803	66,001	64,998	65,899	99	109.83
2009-12-04	64,998	66,001	64,500	65,803	120	109.67
2009-12-03	63,498	64,998	63,498	64,998	113	108.33
2009-12-02	62,100	63,000	62,100	63,000	62	105
2009-12-01	61,998	62,100	61,002	61,998	48	103.33
2009-11-30	61,002	61,998	61,002	61,998	87	103.33
2009-11-27	61,002	61,200	60,000	61,002	52	101.67
2009-11-26	60,198	61,398	60,000	61,302	64	102.17
2009-11-25	59,502	60,402	58,998	60,198	52	100.33
2009-11-24	58,602	58,998	58,002	58,998	45	98.33
2009-11-20	58,098	58,602	58,098	58,602	65	97.67
2009-11-19	59,502	59,502	58,002	58,002	42	96.67
2009-11-18	59,100	59,298	58,200	59,298	66	98.83
2009-11-17	58,200	58,998	58,002	58,998	96	98.33
2009-11-16	61,002	61,002	57,600	58,200	126	97
2009-11-13	62,502	62,898	60,600	61,098	162	101.83
2009-11-12	62,700	62,802	62,202	62,298	47	103.83
2009-11-11	62,502	63,000	62,400	62,400	57	104
2009-11-10	63,102	63,102	62,502	62,502	32	104.17
2009-11-09	63,000	63,300	62,502	63,000	31	105
2009-11-06	63,402	63,402	62,502	63,000	18	105
2009-11-05	63,798	63,798	63,000	63,600	72	106
2009-11-04	63,300	63,702	63,000	63,702	27	106.17
2009-11-02	63,498	63,702	62,898	63,198	23	105.33
2009-10-30	63,702	63,900	63,402	63,900	38	106.50
2009-10-29	63,402	63,702	63,198	63,702	49	106.17
2009-10-28	63,798	64,002	63,000	63,900	77	106.50
2009-10-27	64,398	64,398	64,002	64,002	37	106.67
2009-10-26	64,098	64,602	64,098	64,602	37	107.67
2009-10-23	64,602	64,902	64,098	64,602	39	107.67
2009-10-22	64,500	64,902	64,200	64,902	23	108.17
2009-10-21	64,902	64,902	64,902	64,902	12	108.17
2009-10-20	64,902	64,902	64,398	64,902	30	108.17
2009-10-19	64,602	65,101	64,302	64,698	31	107.83
2009-10-16	65,101	65,101	64,500	64,902	32	108.17
2009-10-15	64,800	65,203	64,602	65,203	53	108.67
2009-10-14	64,902	65,299	64,800	65,299	9	108.83
2009-10-13	65,803	65,803	64,302	65,299	73	108.83
2009-10-09	65,101	65,803	63,498	65,803	50	109.67
2009-10-08	65,101	65,899	64,998	65,503	55	109.17
2009-10-07	65,101	65,803	64,500	65,401	91	109
2009-10-06	64,302	65,299	64,302	65,203	25	108.67
2009-10-05	64,698	65,503	62,100	65,503	57	109.17
2009-10-02	64,500	64,698	64,002	64,698	111	107.83
2009-10-01	66,799	67,303	64,500	66,103	167	110.17
2009-09-30	65,299	67,303	64,998	66,799	101	111.33
2009-09-29	64,902	64,998	64,098	64,998	49	108.33
2009-09-28	65,503	65,503	64,200	64,998	108	108.33
2009-09-25	66,703	67,201	65,101	66,001	112	110
2009-09-24	69,499	69,601	69,001	69,301	138	115.50
2009-09-18	69,403	69,499	69,001	69,499	95	115.83
2009-09-17	68,503	69,199	68,503	69,199	67	115.33
2009-09-16	69,103	69,103	68,299	69,001	69	115
2009-09-15	69,001	69,199	68,503	68,701	26	114.50
2009-09-14	69,103	69,601	68,701	68,701	55	114.50
2009-09-11	69,901	70,297	68,701	68,701	202	114.50
2009-09-10	69,403	69,703	66,901	69,403	791	115.67
2009-09-09	66,601	66,901	66,001	66,403	42	110.67
2009-09-08	66,103	66,703	66,103	66,703	33	111.17
2009-09-07	66,499	66,601	65,803	66,601	35	111
2009-09-04	65,803	66,499	65,101	66,199	65	110.33
2009-09-03	66,901	67,003	65,101	66,799	77	111.33
2009-09-02	66,901	67,399	66,601	67,399	57	112.33
2009-09-01	67,399	67,501	66,403	67,201	62	112
2009-08-31	67,003	67,501	66,199	67,303	47	112.17
2009-08-28	67,003	67,699	66,301	67,003	67	111.67
2009-08-27	67,801	67,801	66,601	67,201	50	112
2009-08-26	67,303	67,999	67,003	67,999	90	113.33
2009-08-25	67,003	67,603	66,301	67,501	177	112.50
2009-08-24	65,899	66,901	65,599	66,901	88	111.50
2009-08-21	65,203	66,001	64,698	65,899	97	109.83
2009-08-20	63,900	64,998	63,900	64,998	99	108.33
2009-08-19	64,200	64,302	63,798	63,798	89	106.33
2009-08-18	63,900	64,002	63,600	64,002	97	106.67
2009-08-17	64,002	64,200	63,402	63,498	69	105.83
2009-08-14	63,702	64,500	63,198	63,402	156	105.67
2009-08-13	64,002	64,500	64,002	64,500	193	107.50
2009-08-12	63,900	64,002	63,000	63,498	62	105.83
2009-08-11	62,898	63,798	62,898	63,798	38	106.33
2009-08-10	63,702	63,702	62,802	62,802	25	104.67
2009-08-07	61,398	63,600	61,398	62,502	150	104.17
2009-08-06	60,798	61,902	60,498	61,902	65	103.17
2009-08-05	60,900	61,902	60,702	60,900	81	101.50
2009-08-04	60,702	60,798	60,300	60,798	50	101.33
2009-08-03	61,302	61,302	60,300	61,200	24	102
2009-07-31	61,098	61,200	60,600	61,098	71	101.83
2009-07-30	60,798	61,098	60,498	61,098	56	101.83
2009-07-29	59,898	61,002	59,898	60,900	126	101.50
2009-07-28	60,102	60,402	60,102	60,102	12	100.17
2009-07-27	60,300	60,498	60,300	60,498	32	100.83
2009-07-24	59,802	60,600	59,802	59,898	16	99.83
2009-07-23	60,000	60,402	59,502	60,300	49	100.50
2009-07-22	59,202	59,898	59,202	59,898	18	99.83
2009-07-21	59,502	60,102	58,800	59,298	94	98.83
2009-07-17	59,700	60,198	59,502	60,000	18	100
2009-07-16	59,898	60,600	59,700	59,700	63	99.50
2009-07-15	59,598	60,000	59,100	60,000	34	100
2009-07-14	60,702	60,798	59,202	60,198	87	100.33
2009-07-13	60,300	60,702	60,000	60,702	86	101.17
2009-07-10	60,798	60,798	59,502	60,102	29	100.17
2009-07-09	60,402	60,798	60,300	60,798	62	101.33
2009-07-08	60,198	60,300	60,102	60,198	55	100.33
2009-07-07	60,000	60,498	59,502	60,102	34	100.17
2009-07-06	59,898	60,000	59,802	60,000	130	100
2009-07-03	59,502	59,802	58,800	59,802	139	99.67
2009-07-02	59,100	59,598	59,100	59,502	133	99.17
2009-07-01	58,698	58,998	58,602	58,998	79	98.33
2009-06-30	58,698	58,698	58,398	58,398	35	97.33
2009-06-29	58,398	58,602	58,002	58,500	74	97.50
2009-06-26	58,500	58,500	57,600	58,002	92	96.67
2009-06-25	57,798	58,002	57,702	57,702	40	96.17
2009-06-24	57,300	57,702	57,198	57,702	21	96.17
2009-06-23	57,498	57,900	56,700	56,700	52	94.50
2009-06-22	57,798	57,900	57,000	57,000	51	95
2009-06-19	58,302	58,398	57,402	57,900	53	96.50
2009-06-18	58,200	58,698	57,498	58,002	90	96.67
2009-06-17	57,702	58,200	57,198	58,200	139	97
2009-06-16	57,000	57,798	56,802	57,702	64	96.17
2009-06-15	57,900	57,900	55,998	57,498	108	95.83
2009-06-12	55,398	55,998	54,797	54,899	34	91.50
2009-06-11	55,302	55,800	53,999	55,302	37	92.17
2009-06-10	56,802	57,498	55,998	56,802	82	94.67
2009-06-09	54,401	54,797	54,401	54,797	4	91.33
2009-06-08	54,101	55,001	52,997	54,401	129	90.67
2009-06-05	54,497	54,497	53,897	54,497	19	90.83
2009-06-04	54,299	54,299	53,999	53,999	19	90
2009-06-03	54,599	54,797	54,197	54,197	8	90.33
2009-06-02	54,101	54,701	53,999	54,101	18	90.17
2009-06-01	54,497	55,398	53,999	54,197	35	90.33
2009-05-29	54,101	54,197	53,699	54,197	25	90.33
2009-05-28	53,501	54,101	53,501	54,101	17	90.17
2009-05-27	53,999	53,999	53,897	53,897	34	89.83
2009-05-26	53,897	53,897	53,201	53,801	10	89.67
2009-05-25	53,699	53,699	53,099	53,597	17	89.33
2009-05-22	53,297	53,501	52,997	53,501	9	89.17
2009-05-21	53,399	53,399	52,799	52,799	3	88
2009-05-20	53,801	53,801	52,301	53,099	18	88.50
2009-05-19	52,997	53,999	52,499	53,801	16	89.67
2009-05-18	53,999	53,999	52,001	52,499	34	87.50
2009-05-15	54,497	54,497	53,801	54,299	114	90.50
2009-05-14	53,999	54,197	53,999	54,197	34	90.33
2009-05-13	53,999	53,999	53,897	53,897	11	89.83
2009-05-12	53,699	53,699	53,201	53,201	19	88.67
2009-05-11	53,999	53,999	53,897	53,999	39	90
2009-05-08	53,897	53,999	53,897	53,999	16	90
2009-05-07	53,501	53,999	52,997	53,099	16	88.50
2009-05-01	51,797	52,001	51,797	52,001	14	86.67
2009-04-30	52,001	52,397	51,701	51,701	23	86.17
2009-04-28	51,497	51,701	51,299	51,701	10	86.17
2009-04-27	51,899	52,301	51,701	51,701	14	86.17
2009-04-24	51,797	52,001	51,797	52,001	18	86.67
2009-04-23	52,001	52,001	52,001	52,001	13	86.67
2009-04-22	52,799	52,997	52,301	52,301	11	87.17
2009-04-21	52,601	52,601	52,301	52,301	17	87.17
2009-04-20	52,901	52,997	52,901	52,901	7	88.17
2009-04-17	53,597	53,597	52,997	52,997	28	88.33
2009-04-16	54,497	54,497	53,099	53,099	16	88.50
2009-04-15	54,101	54,101	53,897	54,101	9	90.17
2009-04-14	53,399	53,501	52,997	53,501	15	89.17
2009-04-13	53,399	53,501	53,297	53,399	10	89
2009-04-09	53,897	53,999	53,897	53,897	16	89.83
2009-04-08	52,799	53,597	52,799	53,597	8	89.33
2009-04-07	52,901	52,997	52,901	52,997	6	88.33
2009-04-06	53,099	53,099	52,499	52,799	16	88
2009-04-03	53,801	53,801	52,997	53,201	11	88.67
2009-04-02	53,597	53,597	53,099	53,099	20	88.50
2009-04-01	52,997	53,297	52,997	53,297	29	88.83
2009-03-31	54,701	54,701	52,997	52,997	32	88.33
2009-03-30	54,101	54,101	52,997	53,801	10	89.67
2009-03-27	56,502	56,502	54,101	54,101	28	90.17
2009-03-26	55,200	58,002	54,701	58,002	42	96.67
2009-03-25	58,698	58,698	58,002	58,698	63	97.83
2009-03-24	58,002	58,698	57,798	58,698	87	97.83
2009-03-23	58,302	58,500	58,002	58,500	70	97.50
2009-03-19	58,500	58,602	57,402	58,500	50	97.50
2009-03-18	58,398	58,500	57,402	57,900	52	96.50
2009-03-17	58,398	58,398	58,002	58,398	40	97.33
2009-03-16	57,798	58,302	57,798	58,302	34	97.17
2009-03-13	58,002	58,302	57,498	58,302	38	97.17
2009-03-12	58,098	58,398	58,002	58,398	33	97.33
2009-03-11	58,002	58,602	58,002	58,098	45	96.83
2009-03-10	57,798	57,798	57,498	57,600	36	96
2009-03-09	57,900	57,900	57,498	57,900	40	96.50
2009-03-06	57,798	58,098	57,798	58,098	37	96.83
2009-03-05	55,998	57,798	55,998	57,702	40	96.17
2009-03-04	54,899	55,998	54,497	55,998	29	93.33
2009-03-03	53,501	54,899	52,997	54,899	51	91.50
2009-03-02	56,100	56,100	55,998	55,998	55	93.33
2009-02-27	55,902	55,998	55,800	55,998	28	93.33
2009-02-26	53,897	55,902	53,897	55,800	28	93
2009-02-25	53,999	55,001	53,999	53,999	21	90
2009-02-24	53,699	53,999	52,799	53,999	34	90
2009-02-23	55,001	55,001	53,501	53,999	33	90
2009-02-20	54,899	55,098	54,899	55,001	25	91.67
2009-02-19	54,899	54,899	53,999	54,899	18	91.50
2009-02-18	54,299	54,899	53,999	54,899	24	91.50
2009-02-17	55,698	55,800	53,999	55,800	40	93
2009-02-16	54,497	56,202	54,497	55,500	59	92.50
2009-02-13	51,101	55,001	51,101	54,197	50	90.33
2009-02-12	50,597	50,699	50,099	50,201	16	83.67
2009-02-10	51,197	52,001	51,101	51,101	9	85.17
2009-02-09	51,401	52,001	50,399	50,699	27	84.50
2009-02-06	51,197	51,197	50,597	51,101	10	85.17
2009-02-05	50,999	51,101	50,501	51,101	15	85.17
2009-02-04	51,101	51,299	50,801	50,801	12	84.67
2009-02-03	52,001	52,001	50,099	51,101	19	85.17
2009-02-02	52,499	52,499	50,999	51,497	17	85.83
2009-01-30	52,097	52,199	52,097	52,199	28	87
2009-01-29	52,199	52,301	52,097	52,097	9	86.83
2009-01-28	52,397	52,799	52,097	52,097	8	86.83
2009-01-27	52,397	52,397	52,397	52,397	6	87.33
2009-01-26	52,499	52,799	52,397	52,397	6	87.33
2009-01-23	52,997	52,997	52,997	52,997	4	88.33
2009-01-22	53,597	53,597	52,997	52,997	3	88.33
2009-01-21	52,997	53,399	52,997	53,399	3	89
2009-01-20	54,899	54,899	53,897	53,897	76	89.83
2009-01-19	53,801	54,701	53,801	53,999	12	90
2009-01-16	53,399	54,797	52,997	53,501	20	89.17
2009-01-15	51,101	52,397	51,101	52,397	27	87.33
2009-01-14	53,999	53,999	52,601	53,099	30	88.50
2009-01-13	55,200	55,200	53,999	54,797	22	91.33
2009-01-09	57,498	57,498	55,098	56,400	47	94
2009-01-08	58,200	58,302	57,702	57,702	22	96.17
2009-01-07	58,500	58,998	58,002	58,998	19	98.33
2009-01-06	58,998	59,298	58,602	59,298	15	98.83
2009-01-05	58,998	61,002	58,998	59,502	17	99.17

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 [2009年度]

2764 (株)ひらまつの時系列データ [2009年度]