2764 (株)ひらまつの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	95,001	95,698	94,401	94,497	478	157.50
2010-12-29	94,299	94,899	94,197	94,899	55	158.17
2010-12-28	94,599	94,599	93,897	94,197	88	157
2010-12-27	95,902	95,902	94,497	94,899	196	158.17
2010-12-24	93,999	95,698	93,501	95,398	276	159
2010-12-22	95,800	95,800	94,299	94,797	179	158
2010-12-21	95,500	95,998	95,098	95,698	302	159.50
2010-12-20	94,899	95,500	94,101	95,500	155	159.17
2010-12-17	93,999	95,001	93,897	94,599	288	157.67
2010-12-16	94,797	94,797	93,297	93,801	208	156.34
2010-12-15	92,001	93,201	91,401	93,201	267	155.34
2010-12-14	89,901	91,599	89,901	91,401	257	152.34
2010-12-13	89,403	89,703	88,701	89,703	185	149.51
2010-12-10	89,901	89,901	88,899	89,103	159	148.51
2010-12-09	90,099	90,297	89,403	90,003	93	150.01
2010-12-08	90,003	90,297	89,601	90,297	120	150.50
2010-12-07	90,297	90,699	89,703	90,501	150	150.84
2010-12-06	90,297	90,999	90,297	90,297	51	150.50
2010-12-03	89,001	91,197	89,001	90,597	240	151
2010-12-02	89,703	90,003	89,199	89,499	85	149.17
2010-12-01	89,001	89,799	87,999	89,799	92	149.67
2010-11-30	90,003	90,399	89,103	89,499	134	149.17
2010-11-29	89,703	90,699	89,403	90,399	92	150.67
2010-11-26	90,501	90,699	90,003	90,399	71	150.67
2010-11-25	90,999	90,999	90,099	90,699	79	151.17
2010-11-24	87,099	90,999	87,099	90,099	208	150.17
2010-11-22	89,301	89,703	88,599	89,601	103	149.34
2010-11-19	89,103	90,003	88,803	89,403	129	149.01
2010-11-18	88,299	88,899	87,303	88,899	187	148.17
2010-11-17	88,299	88,401	87,099	88,299	106	147.17
2010-11-16	87,501	88,401	86,301	88,299	208	147.17
2010-11-15	87,699	88,599	86,901	86,901	182	144.84
2010-11-12	86,799	87,003	86,499	87,003	59	145.01
2010-11-11	86,301	87,801	86,301	87,003	192	145.01
2010-11-10	85,899	86,499	85,803	86,499	162	144.17
2010-11-09	84,398	86,001	84,398	85,899	129	143.17
2010-11-08	85,101	85,701	84,698	84,698	178	141.16
2010-11-05	83,000	84,398	83,000	84,302	318	140.50
2010-11-04	83,498	85,899	83,498	84,302	298	140.50
2010-11-02	83,498	84,398	83,498	84,002	143	140
2010-11-01	84,500	84,500	83,600	84,398	138	140.66
2010-10-29	84,800	85,599	84,200	84,698	436	141.16
2010-10-28	84,998	86,103	84,398	84,800	982	141.33
2010-10-27	86,199	86,199	84,098	84,398	227	140.66
2010-10-26	84,602	86,403	84,098	86,403	255	144.01
2010-10-25	86,403	86,403	82,598	84,602	489	141
2010-10-22	87,903	87,903	86,403	87,699	263	146.17
2010-10-21	88,503	88,599	86,001	87,903	236	146.51
2010-10-20	88,401	88,503	87,003	88,503	192	147.51
2010-10-19	87,999	88,503	86,799	88,401	150	147.34
2010-10-18	89,001	89,001	85,101	88,299	296	147.17
2010-10-15	88,899	89,001	87,999	88,101	176	146.84
2010-10-14	89,001	89,499	88,599	89,199	224	148.67
2010-10-13	87,003	88,599	87,003	87,699	279	146.17
2010-10-12	86,799	88,401	85,503	86,403	344	144.01
2010-10-08	83,600	87,699	82,802	87,699	797	146.17
2010-10-07	81,698	84,398	81,098	82,598	597	137.66
2010-10-06	81,500	82,802	80,000	81,398	799	135.66
2010-10-05	88,299	88,299	83,000	86,901	478	144.84
2010-10-04	89,499	89,703	88,299	88,299	114	147.17
2010-10-01	90,999	90,999	89,103	89,103	145	148.51
2010-09-30	91,497	91,497	90,597	91,197	108	152
2010-09-29	91,197	91,701	90,003	91,497	319	152.50
2010-09-28	90,699	92,997	90,699	91,599	383	152.67
2010-09-27	95,800	96,400	94,197	96,100	438	160.17
2010-09-24	94,101	95,698	93,801	95,698	499	159.50
2010-09-22	94,197	95,001	93,999	94,797	280	158
2010-09-21	95,800	95,902	93,597	94,797	623	158
2010-09-17	95,500	96,502	95,001	96,298	523	160.50
2010-09-16	95,998	96,502	95,698	96,502	157	160.84
2010-09-15	95,998	95,998	95,698	95,800	90	159.67
2010-09-14	95,998	97,000	95,602	95,998	240	160
2010-09-13	97,102	99,400	97,102	98,002	155	163.34
2010-09-10	96,400	98,002	96,400	97,102	191	161.84
2010-09-09	96,100	96,898	95,998	95,998	133	160
2010-09-08	96,202	97,702	96,202	96,898	901	161.50
2010-09-07	98,998	98,998	96,202	96,298	499	160.50
2010-09-06	99,502	99,502	98,902	99,100	112	165.17
2010-09-03	101,002	101,002	99,400	99,502	97	165.84
2010-09-02	99,598	100,600	99,502	100,000	66	166.67
2010-09-01	100,000	100,000	98,998	99,502	91	165.84
2010-08-31	101,002	101,002	99,898	99,898	97	166.50
2010-08-30	100,000	102,898	99,802	100,600	246	167.67
2010-08-27	100,600	100,600	99,700	100,000	55	166.67
2010-08-26	101,200	101,500	100,198	101,398	27	169
2010-08-25	99,898	101,500	99,598	101,500	122	169.17
2010-08-24	100,702	100,702	99,598	99,598	62	166
2010-08-23	99,802	101,200	99,502	100,900	83	168.17
2010-08-20	99,802	100,300	99,502	100,000	84	166.67
2010-08-19	98,998	99,802	98,200	99,400	37	165.67
2010-08-18	99,802	99,898	98,500	98,998	27	165
2010-08-17	100,102	100,102	97,000	99,202	97	165.34
2010-08-16	101,500	101,698	99,898	100,000	131	166.67
2010-08-13	102,502	102,802	101,098	101,902	113	169.84
2010-08-12	101,902	103,498	101,002	101,998	205	170
2010-08-11	101,602	103,600	100,498	100,702	119	167.84
2010-08-10	99,700	101,002	99,700	101,002	92	168.34
2010-08-09	100,000	100,798	99,700	100,402	74	167.34
2010-08-06	98,902	101,902	98,800	100,000	73	166.67
2010-08-05	101,002	101,602	98,398	99,700	85	166.17
2010-08-04	99,202	103,000	97,498	100,000	141	166.67
2010-08-03	104,998	104,998	97,498	100,300	241	167.17
2010-08-02	107,999	107,999	103,000	104,602	230	174.34
2010-07-30	102,898	108,203	101,602	107,903	485	179.84
2010-07-29	98,002	104,602	98,002	102,802	485	171.34
2010-07-28	95,998	95,998	95,001	95,200	190	158.67
2010-07-27	93,801	95,001	93,297	95,001	271	158.34
2010-07-26	93,801	93,999	92,799	93,099	98	155.17
2010-07-23	92,799	93,897	92,301	93,801	165	156.34
2010-07-22	90,003	92,301	90,003	92,301	291	153.84
2010-07-21	90,003	90,003	88,503	89,199	141	148.67
2010-07-20	87,501	89,901	87,399	89,901	162	149.84
2010-07-16	87,501	88,203	87,003	87,903	108	146.51
2010-07-15	87,999	87,999	86,799	87,003	206	145.01
2010-07-14	84,200	85,899	84,200	85,899	166	143.17
2010-07-13	84,200	84,800	84,200	84,500	33	140.83
2010-07-12	84,500	84,698	84,002	84,302	34	140.50
2010-07-09	84,302	84,500	83,600	84,002	32	140
2010-07-08	83,900	84,098	83,798	84,098	40	140.16
2010-07-07	83,498	83,600	83,198	83,198	24	138.66
2010-07-06	83,300	83,498	83,102	83,498	21	139.16
2010-07-05	83,000	83,600	83,000	83,600	41	139.33
2010-07-02	83,000	83,600	83,000	83,402	48	139
2010-07-01	83,900	83,900	83,102	83,102	39	138.50
2010-06-30	83,600	83,900	83,198	83,402	55	139
2010-06-29	83,900	84,002	83,300	83,600	22	139.33
2010-06-28	83,300	84,002	83,198	83,702	32	139.50
2010-06-25	83,498	83,498	83,198	83,300	28	138.83
2010-06-24	84,302	84,302	83,702	83,702	21	139.50
2010-06-23	84,098	84,398	83,300	84,398	17	140.66
2010-06-22	84,698	84,698	83,402	84,098	30	140.16
2010-06-21	84,002	84,602	83,498	83,702	45	139.50
2010-06-18	83,498	84,902	83,402	84,500	50	140.83
2010-06-17	83,198	83,498	83,102	83,498	31	139.16
2010-06-16	83,402	83,600	83,000	83,600	33	139.33
2010-06-15	83,498	83,600	83,102	83,600	19	139.33
2010-06-14	82,898	83,498	82,898	83,498	34	139.16
2010-06-11	82,598	83,102	82,502	83,102	35	138.50
2010-06-10	82,100	82,598	82,100	82,598	3	137.66
2010-06-09	83,000	83,000	82,100	82,100	29	136.83
2010-06-08	81,998	83,402	81,998	83,000	13	138.33
2010-06-07	82,100	82,502	81,998	82,100	38	136.83
2010-06-04	83,198	83,300	83,198	83,300	9	138.83
2010-06-03	84,002	84,500	84,002	84,002	44	140
2010-06-02	84,800	84,800	83,198	83,702	24	139.50
2010-06-01	84,800	84,998	81,998	84,998	86	141.66
2010-05-31	82,502	84,998	82,202	84,800	94	141.33
2010-05-28	81,002	82,202	81,002	82,202	51	137
2010-05-27	80,000	80,498	80,000	80,498	15	134.16
2010-05-26	79,502	80,798	79,502	80,798	27	134.66
2010-05-25	80,000	80,000	79,598	79,598	66	132.66
2010-05-24	80,000	80,702	80,000	80,702	20	134.50
2010-05-21	80,000	80,498	79,502	79,598	227	132.66
2010-05-20	81,500	82,100	80,600	81,002	46	135
2010-05-19	80,402	81,602	80,000	81,500	76	135.83
2010-05-18	81,602	81,998	80,900	80,900	52	134.83
2010-05-17	83,000	83,000	81,500	81,500	53	135.83
2010-05-14	83,198	83,402	82,202	82,202	48	137
2010-05-13	81,902	83,498	81,902	83,498	50	139.16
2010-05-12	82,502	83,000	81,902	81,902	86	136.50
2010-05-11	83,198	83,198	82,502	83,000	64	138.33
2010-05-10	82,100	83,000	81,998	82,502	50	137.50
2010-05-07	83,600	83,600	81,500	82,700	140	137.83
2010-05-06	83,498	84,500	83,498	84,098	173	140.16
2010-04-30	83,000	84,698	83,000	83,300	143	138.83
2010-04-28	81,500	83,000	81,098	82,700	70	137.83
2010-04-27	83,000	83,000	81,698	81,902	55	136.50
2010-04-26	80,498	84,002	80,102	82,802	204	138
2010-04-23	80,000	80,198	79,700	80,000	86	133.33
2010-04-22	80,300	80,402	80,000	80,102	43	133.50
2010-04-21	80,498	80,600	80,300	80,402	36	134
2010-04-20	80,300	80,600	80,000	80,198	54	133.66
2010-04-19	80,600	80,600	80,300	80,300	52	133.83
2010-04-16	79,502	80,498	79,502	80,498	53	134.16
2010-04-15	79,400	79,502	79,202	79,400	50	132.33
2010-04-14	79,700	80,000	79,100	79,400	87	132.33
2010-04-13	80,102	80,102	79,298	79,400	34	132.33
2010-04-12	80,900	80,900	80,000	80,102	75	133.50
2010-04-09	78,602	79,502	78,200	79,502	46	132.50
2010-04-08	78,302	78,302	78,098	78,098	20	130.16
2010-04-07	78,500	78,602	78,200	78,302	33	130.50
2010-04-06	78,302	78,602	77,498	78,302	69	130.50
2010-04-05	79,100	79,400	76,700	78,398	231	130.66
2010-04-02	80,300	80,300	78,998	79,400	122	132.33
2010-04-01	80,402	80,900	80,000	80,300	85	133.83
2010-03-31	81,398	81,398	80,198	80,900	99	134.83
2010-03-30	81,998	81,998	79,502	81,002	170	135
2010-03-29	82,100	83,702	81,998	82,100	115	136.83
2010-03-26	84,098	84,998	84,002	84,002	137	140
2010-03-25	84,602	85,203	84,200	84,902	110	141.50
2010-03-24	84,500	85,701	84,200	84,698	226	141.16
2010-03-23	80,000	85,803	79,298	83,498	517	139.16
2010-03-19	80,300	81,500	78,998	80,000	84	133.33
2010-03-18	80,198	81,800	79,700	80,102	64	133.50
2010-03-17	82,100	82,898	79,502	79,598	147	132.66
2010-03-16	79,898	84,002	79,898	81,998	310	136.66
2010-03-15	78,998	79,898	78,500	79,898	42	133.16
2010-03-12	78,998	80,000	78,098	78,098	113	130.16
2010-03-11	79,502	80,000	77,798	78,998	165	131.66
2010-03-10	75,200	79,502	75,200	79,400	217	132.33
2010-03-09	75,001	75,200	75,001	75,200	10	125.33
2010-03-08	75,200	75,302	74,797	75,001	53	125
2010-03-05	75,001	75,200	74,599	75,200	113	125.33
2010-03-04	74,701	74,899	74,497	74,899	25	124.83
2010-03-03	75,001	75,001	74,701	74,701	40	124.50
2010-03-02	75,001	75,098	74,701	74,701	24	124.50
2010-03-01	75,001	75,200	74,899	75,200	24	125.33
2010-02-26	75,098	75,200	74,599	75,200	50	125.33
2010-02-25	75,001	75,098	74,701	75,098	44	125.16
2010-02-24	74,899	75,200	74,401	75,001	58	125
2010-02-23	74,599	75,001	74,197	75,001	89	125
2010-02-22	74,401	74,599	73,999	74,599	35	124.33
2010-02-19	74,899	74,899	74,299	74,497	62	124.16
2010-02-18	74,401	74,797	74,299	74,299	14	123.83
2010-02-17	74,401	74,401	74,197	74,401	24	124
2010-02-16	74,101	74,899	73,897	74,899	19	124.83
2010-02-15	74,797	75,001	73,999	75,001	61	125
2010-02-12	73,297	74,701	73,297	74,701	46	124.50
2010-02-10	73,201	73,297	73,201	73,297	6	122.16
2010-02-09	74,797	74,797	73,201	73,501	44	122.50
2010-02-08	73,999	74,197	73,201	74,197	27	123.66
2010-02-05	73,699	73,801	73,099	73,801	27	123
2010-02-04	75,001	75,001	73,801	73,999	28	123.33
2010-02-03	73,897	75,001	73,501	74,899	29	124.83
2010-02-02	74,497	75,001	73,999	74,101	66	123.50
2010-02-01	73,501	75,001	72,799	75,001	109	125
2010-01-29	73,699	73,999	73,699	73,699	47	122.83
2010-01-28	73,699	73,999	73,597	73,699	26	122.83
2010-01-27	73,597	74,497	73,501	73,699	58	122.83
2010-01-26	74,701	74,701	74,401	74,401	42	124
2010-01-25	74,101	74,899	74,101	74,797	32	124.66
2010-01-22	74,899	75,001	74,497	74,899	142	124.83
2010-01-21	74,899	74,899	74,599	74,797	77	124.66
2010-01-20	73,999	74,497	73,999	74,497	37	124.16
2010-01-19	73,999	74,401	73,297	73,897	35	123.16
2010-01-18	72,997	74,497	72,997	74,401	78	124
2010-01-15	73,999	74,197	72,397	74,197	52	123.66
2010-01-14	74,701	75,200	74,497	74,599	159	124.33
2010-01-13	73,201	75,001	73,201	74,701	301	124.50
2010-01-12	70,999	73,399	70,999	73,201	214	122
2010-01-08	70,003	70,999	70,003	70,999	72	118.33
2010-01-07	69,001	70,099	69,001	70,003	239	116.67
2010-01-06	69,001	69,199	69,001	69,001	63	115
2010-01-05	68,599	69,103	68,599	69,001	71	115
2010-01-04	69,001	69,403	67,501	68,599	111	114.33

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 [2010年度]

2764 (株)ひらまつの時系列データ [2010年度]