2764 (株)ひらまつの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	63,201	63,801	63,000	63,699	130	212.33
2011-12-29	63,801	63,801	62,601	63,000	115	210
2011-12-28	63,000	63,501	62,901	63,000	111	210
2011-12-27	63,000	63,399	62,901	62,901	138	209.67
2011-12-26	63,999	64,101	63,201	63,399	224	211.33
2011-12-22	62,901	63,999	62,901	63,699	385	212.33
2011-12-21	63,000	63,099	62,700	62,901	242	209.67
2011-12-20	62,499	63,300	62,001	63,300	221	211
2011-12-19	63,999	63,999	62,799	62,799	401	209.33
2011-12-16	63,900	64,401	63,300	63,999	270	213.33
2011-12-15	64,500	64,701	63,801	63,900	365	213
2011-12-14	64,899	64,899	63,699	64,500	251	215
2011-12-13	64,800	65,001	63,999	64,899	185	216.33
2011-12-12	64,401	65,200	64,401	64,800	418	216
2011-12-09	64,599	64,701	64,299	64,401	357	214.67
2011-12-08	64,299	64,800	64,299	64,599	284	215.33
2011-12-07	64,701	64,701	62,499	63,999	462	213.33
2011-12-06	64,500	65,500	64,401	64,401	707	214.67
2011-12-05	63,300	63,900	61,101	63,699	1,152	212.33
2011-12-02	67,300	67,801	64,200	64,500	921	215
2011-12-01	67,300	67,900	66,700	67,300	564	224.33
2011-11-30	64,701	67,201	64,701	66,799	800	222.66
2011-11-29	63,801	64,401	63,699	64,401	312	214.67
2011-11-28	63,900	64,299	63,000	63,600	429	212
2011-11-25	62,001	63,399	61,899	63,201	366	210.67
2011-11-24	61,500	62,901	61,401	62,400	214	208
2011-11-22	62,001	63,000	61,101	62,301	637	207.67
2011-11-21	61,401	62,001	60,900	61,899	414	206.33
2011-11-18	62,100	62,301	61,101	61,500	310	205
2011-11-17	59,400	62,400	59,301	61,701	396	205.67
2011-11-16	60,999	61,200	58,899	60,600	480	202
2011-11-15	63,399	63,699	60,399	61,401	1,272	204.67
2011-11-14	60,399	63,399	59,100	63,399	1,900	211.33
2011-11-11	53,801	53,801	53,000	53,399	55	178
2011-11-10	53,000	53,099	51,401	52,799	115	176
2011-11-09	53,501	53,999	53,099	53,699	83	179
2011-11-08	53,999	54,401	53,699	53,699	59	179
2011-11-07	53,699	54,500	53,699	54,500	58	181.67
2011-11-04	53,999	54,401	53,600	54,401	35	181.34
2011-11-02	54,800	54,899	53,699	53,999	158	180
2011-11-01	53,900	54,800	53,900	54,800	119	182.67
2011-10-31	53,900	54,401	53,801	53,801	95	179.34
2011-10-28	53,501	53,999	53,300	53,699	119	179
2011-10-27	53,099	53,699	53,000	53,699	103	179
2011-10-26	53,900	53,900	53,000	53,099	95	177
2011-10-25	54,401	54,401	53,801	53,999	50	180
2011-10-24	54,500	54,701	53,801	54,401	83	181.34
2011-10-21	54,500	55,001	54,401	54,899	94	183
2011-10-20	54,401	54,401	53,801	54,200	49	180.67
2011-10-19	54,800	54,800	53,900	53,900	32	179.67
2011-10-18	55,001	55,001	53,801	53,801	89	179.34
2011-10-17	54,899	55,599	54,899	55,001	93	183.34
2011-10-14	56,499	56,499	55,001	55,001	109	183.34
2011-10-13	56,499	57,000	56,499	56,499	73	188.33
2011-10-12	55,500	56,400	55,500	56,001	84	186.67
2011-10-11	55,401	56,400	55,200	56,400	90	188
2011-10-07	53,399	55,001	53,399	54,599	78	182
2011-10-06	53,201	54,599	53,201	54,101	95	180.34
2011-10-05	55,299	55,299	52,301	53,099	207	177
2011-10-04	55,500	55,701	55,200	55,401	172	184.67
2011-10-03	57,501	57,501	56,001	56,400	279	188
2011-09-30	57,501	57,501	56,901	57,501	135	191.67
2011-09-29	57,501	57,699	56,499	56,901	260	189.67
2011-09-28	57,300	57,900	56,301	57,801	195	192.67
2011-09-27	57,999	58,899	57,801	58,899	314	196.33
2011-09-26	57,900	57,900	57,000	57,501	167	191.67
2011-09-22	59,001	59,199	56,601	57,300	420	191
2011-09-21	59,499	59,700	59,001	59,001	237	196.67
2011-09-20	60,300	60,399	59,400	59,400	137	198
2011-09-16	59,199	60,399	59,199	60,300	171	201
2011-09-15	59,901	60,399	59,001	59,901	162	199.67
2011-09-14	59,700	60,000	58,299	59,700	253	199
2011-09-13	60,099	60,600	59,799	59,901	111	199.67
2011-09-12	62,001	62,001	59,499	60,000	246	200
2011-09-09	60,501	61,599	60,201	61,299	378	204.33
2011-09-08	60,000	60,300	59,799	60,300	83	201
2011-09-07	59,901	60,900	59,799	60,000	280	200
2011-09-06	59,901	60,000	58,800	59,400	198	198
2011-09-05	59,700	60,000	59,301	59,901	167	199.67
2011-09-02	59,100	60,000	58,800	59,601	199	198.67
2011-09-01	59,601	59,700	58,899	59,100	233	197
2011-08-31	59,499	59,700	59,100	59,601	134	198.67
2011-08-30	59,799	59,799	58,701	59,499	207	198.33
2011-08-29	58,899	59,601	58,500	59,301	135	197.67
2011-08-26	59,199	59,199	57,501	57,801	272	192.67
2011-08-25	59,601	59,901	58,701	58,701	145	195.67
2011-08-24	59,700	59,700	58,599	58,899	105	196.33
2011-08-23	59,001	60,000	58,899	58,899	233	196.33
2011-08-22	59,100	60,900	59,100	59,901	246	199.67
2011-08-19	60,801	60,801	59,001	60,099	188	200.33
2011-08-18	61,899	62,100	60,999	61,599	300	205.33
2011-08-17	59,601	61,599	59,601	61,599	491	205.33
2011-08-16	59,901	60,000	59,001	59,400	167	198
2011-08-15	57,600	60,000	57,600	59,700	317	199
2011-08-12	60,900	60,999	58,701	59,601	275	198.67
2011-08-11	56,001	60,699	56,001	60,501	321	201.67
2011-08-10	57,999	58,701	57,399	57,999	308	193.33
2011-08-09	53,000	55,101	52,001	55,001	740	183.34
2011-08-08	56,001	57,201	55,101	55,899	366	186.33
2011-08-05	56,001	57,801	55,101	57,201	464	190.67
2011-08-04	58,599	59,901	58,599	59,001	272	196.67
2011-08-03	58,599	59,901	57,999	58,599	577	195.33
2011-08-02	61,599	61,599	60,300	60,600	365	202
2011-08-01	61,800	62,100	61,200	61,599	239	205.33
2011-07-29	62,001	62,901	60,900	61,200	579	204
2011-07-28	64,500	64,599	61,899	61,899	597	206.33
2011-07-27	61,800	65,001	61,599	64,701	850	215.67
2011-07-26	122,598	124,200	122,298	123,702	286	206.17
2011-07-25	123,000	123,000	121,998	122,598	174	204.33
2011-07-22	123,402	123,702	122,298	123,198	249	205.33
2011-07-21	121,500	121,998	121,002	121,800	140	203
2011-07-20	121,500	122,502	121,200	121,602	215	202.67
2011-07-19	124,002	124,002	121,902	122,100	223	203.50
2011-07-15	125,803	125,803	123,198	124,302	264	207.17
2011-07-14	127,999	127,999	125,203	125,899	256	209.83
2011-07-13	123,402	127,903	123,000	127,903	420	213.17
2011-07-12	129,001	129,001	123,102	126,403	621	210.67
2011-07-11	123,000	127,999	121,098	127,999	1,054	213.33
2011-07-08	111,797	121,998	111,797	118,902	1,794	198.17
2011-07-07	114,599	114,599	110,897	112,199	236	187
2011-07-06	115,302	117,798	112,097	112,799	651	188
2011-07-05	110,999	114,899	110,699	114,497	421	190.83
2011-07-04	112,397	112,499	110,201	112,301	439	187.17
2011-07-01	109,199	109,199	106,601	106,601	204	177.67
2011-06-30	105,203	107,903	104,200	106,499	386	177.50
2011-06-29	104,002	112,001	104,002	106,703	672	177.84
2011-06-28	106,901	107,201	103,600	103,600	513	172.67
2011-06-27	113,699	113,801	107,699	109,103	585	181.84
2011-06-24	114,599	114,899	110,501	113,099	1,122	188.50
2011-06-23	129,001	132,397	118,002	120,600	1,400	201
2011-06-22	125,203	128,599	125,203	127,303	669	212.17
2011-06-21	120,498	124,398	120,498	124,398	399	207.33
2011-06-20	117,900	120,402	117,900	120,198	394	200.33
2011-06-17	117,702	118,698	117,702	117,798	322	196.33
2011-06-16	118,500	119,100	117,600	117,702	453	196.17
2011-06-15	115,001	118,200	115,001	117,900	436	196.50
2011-06-14	111,299	114,797	111,197	114,701	413	191.17
2011-06-13	110,201	111,101	109,799	111,101	319	185.17
2011-06-10	109,403	110,501	108,599	110,201	465	183.67
2011-06-09	107,999	109,001	107,399	108,599	324	181
2011-06-08	106,901	107,999	106,901	107,903	321	179.84
2011-06-07	107,003	107,099	106,001	106,901	271	178.17
2011-06-06	104,698	106,301	104,698	106,301	325	177.17
2011-06-03	103,900	104,098	101,602	104,098	169	173.50
2011-06-02	103,798	103,900	102,802	103,900	300	173.17
2011-06-01	103,000	104,098	102,898	103,900	337	173.17
2011-05-31	100,402	102,700	100,402	102,598	399	171
2011-05-30	99,400	100,300	99,298	100,300	218	167.17
2011-05-27	98,302	99,700	98,200	99,400	170	165.67
2011-05-26	98,998	98,998	98,302	98,302	185	163.84
2011-05-25	99,400	99,400	98,698	99,100	170	165.17
2011-05-24	98,698	99,400	97,600	99,400	216	165.67
2011-05-23	98,998	99,802	98,602	98,902	284	164.84
2011-05-20	99,898	100,798	97,000	98,602	471	164.34
2011-05-19	93,999	98,698	93,999	97,798	433	163
2011-05-18	92,997	93,801	92,799	93,699	184	156.17
2011-05-17	92,097	93,099	91,797	92,997	178	155
2011-05-16	88,101	95,998	88,101	92,499	782	154.17
2011-05-13	87,801	87,999	83,702	85,899	247	143.17
2011-05-12	88,299	88,503	87,801	87,801	76	146.34
2011-05-11	88,803	89,001	88,299	88,299	95	147.17
2011-05-10	89,103	89,103	88,299	88,803	58	148.01
2011-05-09	89,499	89,499	88,299	88,401	171	147.34
2011-05-06	89,001	89,499	87,603	88,599	210	147.67
2011-05-02	85,299	87,801	85,299	87,603	200	146.01
2011-04-28	81,998	84,002	81,698	84,002	212	140
2011-04-27	82,802	82,802	81,998	81,998	116	136.66
2011-04-26	83,102	83,102	81,698	82,400	82	137.33
2011-04-25	83,900	83,900	83,000	83,102	33	138.50
2011-04-22	81,098	83,102	81,002	82,400	128	137.33
2011-04-21	81,002	81,998	80,798	81,002	91	135
2011-04-20	82,700	83,900	80,798	80,798	126	134.66
2011-04-19	80,300	80,300	78,998	80,300	68	133.83
2011-04-18	80,102	80,600	79,802	79,898	78	133.16
2011-04-15	80,198	81,002	79,898	80,000	94	133.33
2011-04-14	80,300	80,900	80,198	80,498	71	134.16
2011-04-13	80,498	81,302	80,402	80,702	71	134.50
2011-04-12	82,400	82,400	80,900	81,398	64	135.66
2011-04-11	81,002	82,700	80,498	82,400	93	137.33
2011-04-08	80,798	81,200	80,300	81,098	76	135.16
2011-04-07	80,600	82,400	80,498	80,798	63	134.66
2011-04-06	81,602	83,000	80,198	80,798	140	134.66
2011-04-05	83,702	83,702	80,000	81,602	174	136
2011-04-04	86,199	86,601	84,998	85,203	285	142.01
2011-04-01	86,199	87,003	86,199	86,199	96	143.67
2011-03-31	84,800	86,001	84,800	86,001	83	143.34
2011-03-30	83,102	84,800	83,102	84,602	113	141
2011-03-29	82,598	83,798	81,998	83,600	275	139.33
2011-03-28	88,503	88,503	86,601	86,703	259	144.51
2011-03-25	87,903	88,899	87,201	87,801	144	146.34
2011-03-24	90,003	90,399	87,303	87,801	302	146.34
2011-03-23	91,197	91,899	90,003	90,999	219	151.67
2011-03-22	89,001	89,001	87,099	87,999	330	146.67
2011-03-18	80,000	84,002	79,802	83,000	436	138.33
2011-03-17	75,398	79,202	69,001	79,202	506	132
2011-03-16	69,301	81,302	69,301	75,602	1,177	126
2011-03-15	83,102	84,602	73,801	73,801	858	123
2011-03-14	90,003	96,502	87,003	88,803	606	148.01
2011-03-11	106,199	106,199	105,101	105,101	167	175.17
2011-03-10	106,601	106,601	105,599	105,599	125	176
2011-03-09	106,499	107,003	106,301	106,601	99	177.67
2011-03-08	105,401	106,301	105,401	106,199	86	177
2011-03-07	106,901	106,901	105,599	106,103	52	176.84
2011-03-04	106,601	106,799	106,103	106,301	130	177.17
2011-03-03	105,101	106,499	105,101	106,001	101	176.67
2011-03-02	106,301	106,601	105,299	106,199	102	177
2011-03-01	105,599	107,003	105,599	106,199	121	177
2011-02-28	104,998	106,199	104,500	106,001	99	176.67
2011-02-25	103,498	105,101	103,300	104,998	124	175
2011-02-24	104,998	105,503	103,102	103,498	258	172.50
2011-02-23	105,299	105,899	104,998	104,998	161	175
2011-02-22	107,399	107,501	106,103	106,199	149	177
2011-02-21	107,801	107,903	107,003	107,303	126	178.84
2011-02-18	106,199	107,003	106,199	106,703	177	177.84
2011-02-17	106,499	107,999	105,899	106,199	296	177
2011-02-16	105,101	106,799	103,798	106,499	310	177.50
2011-02-15	106,403	106,799	104,998	106,001	383	176.67
2011-02-14	101,602	104,602	101,200	104,500	439	174.17
2011-02-10	100,900	101,602	100,900	101,602	174	169.34
2011-02-09	101,998	101,998	100,900	101,200	135	168.67
2011-02-08	101,998	101,998	101,500	101,602	122	169.34
2011-02-07	100,900	101,998	100,900	101,602	222	169.34
2011-02-04	100,900	101,098	100,498	100,798	101	168
2011-02-03	100,798	101,098	100,000	100,402	168	167.34
2011-02-02	100,798	101,500	100,498	100,798	178	168
2011-02-01	101,002	101,602	100,600	100,702	132	167.84
2011-01-31	101,500	101,902	100,402	101,002	213	168.34
2011-01-28	102,100	102,700	100,498	101,398	268	169
2011-01-27	103,900	104,098	102,400	103,000	244	171.67
2011-01-26	102,298	104,002	102,298	103,600	305	172.67
2011-01-25	104,902	104,902	99,502	102,802	588	171.34
2011-01-24	101,200	106,403	101,098	104,998	913	175
2011-01-21	100,000	100,798	99,502	100,798	533	168
2011-01-20	98,998	100,000	98,902	99,898	527	166.50
2011-01-19	98,998	99,298	98,200	98,998	645	165
2011-01-18	99,100	99,502	98,098	98,902	738	164.84
2011-01-17	97,900	98,002	97,300	97,900	111	163.17
2011-01-14	98,098	98,302	97,300	97,702	320	162.84
2011-01-13	97,000	98,302	96,802	98,200	341	163.67
2011-01-12	97,900	97,900	97,000	97,000	157	161.67
2011-01-11	98,002	98,098	97,000	97,900	232	163.17
2011-01-07	96,400	97,402	95,998	97,198	492	162
2011-01-06	95,398	96,100	95,302	95,800	140	159.67
2011-01-05	95,098	95,302	94,797	95,302	94	158.84
2011-01-04	95,500	95,500	94,899	95,200	75	158.67

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 [2011年度]

2764 (株)ひらまつの時系列データ [2011年度]