2764 (株)ひらまつ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 726 | 736 | 726 | 734 | 35,300 | 734 |
| 2015-12-29 | 720 | 730 | 717 | 725 | 23,000 | 725 |
| 2015-12-28 | 726 | 729 | 714 | 727 | 27,000 | 727 |
| 2015-12-25 | 711 | 720 | 707 | 711 | 64,900 | 711 |
| 2015-12-24 | 717 | 728 | 712 | 712 | 82,800 | 712 |
| 2015-12-22 | 713 | 716 | 706 | 711 | 55,600 | 711 |
| 2015-12-21 | 725 | 727 | 706 | 713 | 80,600 | 713 |
| 2015-12-18 | 738 | 748 | 728 | 732 | 47,100 | 732 |
| 2015-12-17 | 741 | 753 | 735 | 742 | 67,600 | 742 |
| 2015-12-16 | 750 | 751 | 728 | 738 | 73,000 | 738 |
| 2015-12-15 | 746 | 760 | 722 | 723 | 103,100 | 723 |
| 2015-12-14 | 758 | 760 | 746 | 755 | 87,600 | 755 |
| 2015-12-11 | 773 | 798 | 764 | 780 | 322,100 | 780 |
| 2015-12-10 | 735 | 756 | 735 | 745 | 59,400 | 745 |
| 2015-12-09 | 746 | 756 | 746 | 750 | 53,800 | 750 |
| 2015-12-08 | 742 | 759 | 736 | 753 | 91,900 | 753 |
| 2015-12-07 | 737 | 748 | 737 | 740 | 42,000 | 740 |
| 2015-12-04 | 735 | 742 | 725 | 739 | 73,100 | 739 |
| 2015-12-03 | 770 | 770 | 740 | 745 | 80,500 | 745 |
| 2015-12-02 | 777 | 778 | 766 | 766 | 74,400 | 766 |
| 2015-12-01 | 760 | 781 | 760 | 776 | 159,500 | 776 |
| 2015-11-30 | 750 | 760 | 748 | 757 | 70,100 | 757 |
| 2015-11-27 | 761 | 765 | 743 | 748 | 94,100 | 748 |
| 2015-11-26 | 750 | 762 | 744 | 762 | 118,300 | 762 |
| 2015-11-25 | 731 | 741 | 730 | 738 | 74,700 | 738 |
| 2015-11-24 | 703 | 735 | 703 | 735 | 136,000 | 735 |
| 2015-11-20 | 710 | 718 | 701 | 707 | 84,400 | 707 |
| 2015-11-19 | 698 | 712 | 694 | 712 | 123,600 | 712 |
| 2015-11-18 | 685 | 692 | 685 | 692 | 98,200 | 692 |
| 2015-11-17 | 679 | 684 | 676 | 682 | 53,300 | 682 |
| 2015-11-16 | 667 | 671 | 660 | 669 | 62,700 | 669 |
| 2015-11-13 | 674 | 682 | 670 | 677 | 60,200 | 677 |
| 2015-11-12 | 667 | 678 | 667 | 675 | 57,500 | 675 |
| 2015-11-11 | 664 | 673 | 664 | 667 | 44,400 | 667 |
| 2015-11-10 | 660 | 674 | 660 | 670 | 24,200 | 670 |
| 2015-11-09 | 675 | 679 | 662 | 667 | 70,000 | 667 |
| 2015-11-06 | 654 | 677 | 652 | 675 | 113,100 | 675 |
| 2015-11-05 | 638 | 648 | 628 | 644 | 115,600 | 644 |
| 2015-11-04 | 650 | 650 | 644 | 645 | 28,000 | 645 |
| 2015-11-02 | 641 | 657 | 639 | 642 | 53,100 | 642 |
| 2015-10-30 | 641 | 649 | 641 | 641 | 59,400 | 641 |
| 2015-10-29 | 641 | 648 | 640 | 641 | 46,700 | 641 |
| 2015-10-28 | 636 | 640 | 632 | 638 | 46,200 | 638 |
| 2015-10-27 | 650 | 657 | 629 | 639 | 67,000 | 639 |
| 2015-10-26 | 656 | 657 | 648 | 648 | 31,700 | 648 |
| 2015-10-23 | 653 | 653 | 643 | 648 | 66,100 | 648 |
| 2015-10-22 | 642 | 645 | 634 | 635 | 66,100 | 635 |
| 2015-10-21 | 638 | 651 | 638 | 648 | 63,300 | 648 |
| 2015-10-20 | 659 | 663 | 646 | 648 | 66,500 | 648 |
| 2015-10-19 | 664 | 666 | 658 | 662 | 28,500 | 662 |
| 2015-10-16 | 676 | 677 | 662 | 667 | 51,500 | 667 |
| 2015-10-15 | 655 | 672 | 653 | 669 | 60,200 | 669 |
| 2015-10-14 | 667 | 667 | 653 | 656 | 78,400 | 656 |
| 2015-10-13 | 675 | 680 | 666 | 669 | 60,200 | 669 |
| 2015-10-09 | 680 | 686 | 669 | 679 | 58,600 | 679 |
| 2015-10-08 | 688 | 688 | 669 | 677 | 78,500 | 677 |
| 2015-10-07 | 650 | 699 | 649 | 690 | 271,200 | 690 |
| 2015-10-06 | 637 | 645 | 637 | 642 | 78,900 | 642 |
| 2015-10-05 | 631 | 635 | 626 | 631 | 41,300 | 631 |
| 2015-10-02 | 626 | 633 | 625 | 628 | 38,900 | 628 |
| 2015-10-01 | 633 | 640 | 627 | 629 | 64,100 | 629 |
| 2015-09-30 | 626 | 646 | 624 | 631 | 79,100 | 631 |
| 2015-09-29 | 626 | 638 | 620 | 621 | 120,100 | 621 |
| 2015-09-28 | 635 | 644 | 626 | 639 | 89,900 | 639 |
| 2015-09-25 | 628 | 644 | 627 | 644 | 133,400 | 644 |
| 2015-09-24 | 624 | 634 | 620 | 624 | 102,500 | 624 |
| 2015-09-18 | 632 | 634 | 624 | 629 | 88,500 | 629 |
| 2015-09-17 | 642 | 643 | 631 | 634 | 82,700 | 634 |
| 2015-09-16 | 650 | 654 | 631 | 638 | 74,700 | 638 |
| 2015-09-15 | 649 | 660 | 642 | 644 | 77,500 | 644 |
| 2015-09-14 | 657 | 657 | 638 | 642 | 87,800 | 642 |
| 2015-09-11 | 630 | 656 | 630 | 647 | 105,800 | 647 |
| 2015-09-10 | 630 | 641 | 630 | 637 | 47,400 | 637 |
| 2015-09-09 | 641 | 645 | 625 | 644 | 74,400 | 644 |
| 2015-09-08 | 631 | 640 | 616 | 616 | 87,500 | 616 |
| 2015-09-07 | 629 | 642 | 618 | 628 | 95,800 | 628 |
| 2015-09-04 | 658 | 658 | 632 | 638 | 143,400 | 638 |
| 2015-09-03 | 659 | 669 | 653 | 656 | 114,900 | 656 |
| 2015-09-02 | 650 | 665 | 641 | 643 | 185,100 | 643 |
| 2015-09-01 | 681 | 682 | 665 | 666 | 156,900 | 666 |
| 2015-08-31 | 681 | 691 | 670 | 681 | 125,800 | 681 |
| 2015-08-28 | 679 | 683 | 666 | 675 | 148,100 | 675 |
| 2015-08-27 | 688 | 689 | 659 | 660 | 198,100 | 660 |
| 2015-08-26 | 634 | 652 | 620 | 648 | 294,500 | 648 |
| 2015-08-25 | 621 | 679 | 608 | 614 | 416,000 | 614 |
| 2015-08-24 | 680 | 705 | 651 | 654 | 392,500 | 654 |
| 2015-08-21 | 701 | 723 | 695 | 706 | 355,400 | 706 |
| 2015-08-20 | 762 | 768 | 731 | 735 | 307,100 | 735 |
| 2015-08-19 | 780 | 780 | 760 | 764 | 188,600 | 764 |
| 2015-08-18 | 775 | 787 | 770 | 783 | 178,000 | 783 |
| 2015-08-17 | 786 | 786 | 758 | 765 | 398,900 | 765 |
| 2015-08-14 | 811 | 819 | 805 | 816 | 132,800 | 816 |
| 2015-08-13 | 792 | 809 | 792 | 802 | 85,700 | 802 |
| 2015-08-12 | 811 | 815 | 798 | 806 | 108,900 | 806 |
| 2015-08-11 | 816 | 819 | 808 | 812 | 87,400 | 812 |
| 2015-08-10 | 814 | 814 | 803 | 810 | 63,400 | 810 |
| 2015-08-07 | 799 | 821 | 791 | 812 | 138,700 | 812 |
| 2015-08-06 | 795 | 805 | 792 | 792 | 94,500 | 792 |
| 2015-08-05 | 778 | 797 | 774 | 792 | 95,500 | 792 |
| 2015-08-04 | 772 | 780 | 772 | 780 | 89,500 | 780 |
| 2015-08-03 | 777 | 787 | 774 | 779 | 106,700 | 779 |
| 2015-07-31 | 797 | 800 | 787 | 789 | 79,900 | 789 |
| 2015-07-30 | 804 | 813 | 790 | 796 | 87,600 | 796 |
| 2015-07-29 | 797 | 806 | 789 | 805 | 62,900 | 805 |
| 2015-07-28 | 778 | 793 | 771 | 789 | 100,100 | 789 |
| 2015-07-27 | 800 | 802 | 777 | 787 | 164,300 | 787 |
| 2015-07-24 | 803 | 806 | 801 | 804 | 88,100 | 804 |
| 2015-07-23 | 811 | 812 | 803 | 808 | 62,800 | 808 |
| 2015-07-22 | 812 | 817 | 805 | 808 | 102,400 | 808 |
| 2015-07-21 | 830 | 830 | 812 | 815 | 96,600 | 815 |
| 2015-07-17 | 841 | 843 | 820 | 823 | 103,200 | 823 |
| 2015-07-16 | 805 | 836 | 805 | 836 | 200,100 | 836 |
| 2015-07-15 | 816 | 817 | 788 | 804 | 212,000 | 804 |
| 2015-07-14 | 834 | 834 | 808 | 816 | 145,000 | 816 |
| 2015-07-13 | 811 | 828 | 802 | 810 | 135,400 | 810 |
| 2015-07-10 | 840 | 847 | 804 | 811 | 209,400 | 811 |
| 2015-07-09 | 804 | 850 | 765 | 839 | 473,300 | 839 |
| 2015-07-08 | 906 | 907 | 834 | 849 | 429,000 | 849 |
| 2015-07-07 | 852 | 923 | 852 | 907 | 430,600 | 907 |
| 2015-07-06 | 850 | 864 | 840 | 847 | 208,300 | 847 |
| 2015-07-03 | 846 | 850 | 823 | 850 | 162,600 | 850 |
| 2015-07-02 | 874 | 878 | 835 | 840 | 265,300 | 840 |
| 2015-07-01 | 828 | 857 | 828 | 848 | 187,300 | 848 |
| 2015-06-30 | 818 | 839 | 805 | 825 | 241,300 | 825 |
| 2015-06-29 | 800 | 841 | 800 | 818 | 328,400 | 818 |
| 2015-06-26 | 850 | 851 | 817 | 824 | 338,800 | 824 |
| 2015-06-25 | 858 | 868 | 833 | 850 | 322,500 | 850 |
| 2015-06-24 | 860 | 886 | 856 | 867 | 241,500 | 867 |
| 2015-06-23 | 900 | 910 | 853 | 865 | 497,200 | 865 |
| 2015-06-22 | 904 | 948 | 881 | 892 | 497,500 | 892 |
| 2015-06-19 | 860 | 905 | 860 | 904 | 379,100 | 904 |
| 2015-06-18 | 867 | 870 | 822 | 845 | 337,900 | 845 |
| 2015-06-17 | 855 | 894 | 854 | 872 | 314,400 | 872 |
| 2015-06-16 | 870 | 891 | 838 | 852 | 425,600 | 852 |
| 2015-06-15 | 827 | 875 | 827 | 869 | 425,400 | 869 |
| 2015-06-12 | 816 | 845 | 800 | 827 | 469,600 | 827 |
| 2015-06-11 | 810 | 817 | 793 | 807 | 675,400 | 807 |
| 2015-06-10 | 771 | 794 | 763 | 779 | 239,500 | 779 |
| 2015-06-09 | 805 | 808 | 761 | 763 | 475,000 | 763 |
| 2015-06-08 | 762 | 804 | 762 | 790 | 572,600 | 790 |
| 2015-06-05 | 739 | 747 | 731 | 739 | 125,200 | 739 |
| 2015-06-04 | 706 | 739 | 706 | 739 | 344,000 | 739 |
| 2015-06-03 | 700 | 702 | 691 | 702 | 84,100 | 702 |
| 2015-06-02 | 700 | 702 | 688 | 698 | 148,400 | 698 |
| 2015-06-01 | 695 | 700 | 687 | 696 | 150,900 | 696 |
| 2015-05-29 | 688 | 694 | 682 | 694 | 97,800 | 694 |
| 2015-05-28 | 691 | 695 | 686 | 688 | 76,500 | 688 |
| 2015-05-27 | 683 | 691 | 681 | 688 | 113,600 | 688 |
| 2015-05-26 | 694 | 695 | 680 | 687 | 79,600 | 687 |
| 2015-05-25 | 695 | 697 | 670 | 694 | 168,400 | 694 |
| 2015-05-22 | 694 | 700 | 691 | 693 | 135,600 | 693 |
| 2015-05-21 | 700 | 701 | 682 | 689 | 188,200 | 689 |
| 2015-05-20 | 693 | 704 | 693 | 704 | 318,800 | 704 |
| 2015-05-19 | 675 | 692 | 675 | 686 | 326,900 | 686 |
| 2015-05-18 | 660 | 675 | 656 | 675 | 627,700 | 675 |
| 2015-05-15 | 635 | 640 | 635 | 639 | 28,100 | 639 |
| 2015-05-14 | 634 | 638 | 633 | 635 | 39,200 | 635 |
| 2015-05-13 | 638 | 639 | 635 | 637 | 18,400 | 637 |
| 2015-05-12 | 640 | 640 | 635 | 638 | 37,100 | 638 |
| 2015-05-11 | 640 | 644 | 635 | 641 | 30,400 | 641 |
| 2015-05-08 | 635 | 640 | 633 | 638 | 24,400 | 638 |
| 2015-05-07 | 632 | 638 | 632 | 632 | 28,000 | 632 |
| 2015-05-01 | 630 | 638 | 630 | 633 | 44,000 | 633 |
| 2015-04-30 | 636 | 639 | 631 | 633 | 50,500 | 633 |
| 2015-04-28 | 637 | 638 | 631 | 636 | 36,800 | 636 |
| 2015-04-27 | 632 | 642 | 630 | 636 | 54,200 | 636 |
| 2015-04-24 | 640 | 645 | 634 | 637 | 39,500 | 637 |
| 2015-04-23 | 638 | 642 | 637 | 638 | 23,800 | 638 |
| 2015-04-22 | 635 | 640 | 635 | 636 | 29,600 | 636 |
| 2015-04-21 | 638 | 644 | 630 | 638 | 102,700 | 638 |
| 2015-04-20 | 640 | 648 | 639 | 641 | 67,400 | 641 |
| 2015-04-17 | 644 | 648 | 643 | 644 | 29,100 | 644 |
| 2015-04-16 | 648 | 649 | 644 | 647 | 39,000 | 647 |
| 2015-04-15 | 650 | 651 | 646 | 648 | 49,800 | 648 |
| 2015-04-14 | 645 | 650 | 643 | 650 | 38,100 | 650 |
| 2015-04-13 | 643 | 647 | 643 | 644 | 44,700 | 644 |
| 2015-04-10 | 646 | 650 | 644 | 647 | 47,100 | 647 |
| 2015-04-09 | 646 | 650 | 640 | 646 | 51,700 | 646 |
| 2015-04-08 | 646 | 652 | 646 | 646 | 63,900 | 646 |
| 2015-04-07 | 649 | 649 | 645 | 646 | 47,700 | 646 |
| 2015-04-06 | 649 | 650 | 645 | 646 | 31,400 | 646 |
| 2015-04-03 | 646 | 650 | 643 | 649 | 86,000 | 649 |
| 2015-04-02 | 640 | 653 | 635 | 647 | 116,400 | 647 |
| 2015-04-01 | 635 | 641 | 635 | 637 | 48,100 | 637 |
| 2015-03-31 | 633 | 642 | 632 | 635 | 71,900 | 635 |
| 2015-03-30 | 633 | 637 | 630 | 633 | 56,600 | 633 |
| 2015-03-27 | 635 | 642 | 628 | 631 | 109,900 | 631 |
| 2015-03-26 | 653 | 653 | 643 | 648 | 149,700 | 648 |
| 2015-03-25 | 652 | 656 | 651 | 653 | 73,900 | 653 |
| 2015-03-24 | 654 | 656 | 650 | 652 | 64,900 | 652 |
| 2015-03-23 | 649 | 654 | 648 | 653 | 84,500 | 653 |
| 2015-03-20 | 649 | 653 | 646 | 649 | 76,700 | 649 |
| 2015-03-19 | 649 | 650 | 642 | 646 | 51,200 | 646 |
| 2015-03-18 | 643 | 649 | 641 | 647 | 55,000 | 647 |
| 2015-03-17 | 640 | 643 | 635 | 638 | 47,600 | 638 |
| 2015-03-16 | 644 | 648 | 635 | 637 | 59,700 | 637 |
| 2015-03-13 | 631 | 639 | 631 | 636 | 84,200 | 636 |
| 2015-03-12 | 630 | 637 | 627 | 635 | 48,700 | 635 |
| 2015-03-11 | 631 | 633 | 629 | 632 | 31,700 | 632 |
| 2015-03-10 | 631 | 637 | 631 | 633 | 32,500 | 633 |
| 2015-03-09 | 634 | 639 | 631 | 634 | 35,000 | 634 |
| 2015-03-06 | 630 | 638 | 627 | 633 | 37,200 | 633 |
| 2015-03-05 | 625 | 635 | 625 | 630 | 29,500 | 630 |
| 2015-03-04 | 630 | 632 | 625 | 625 | 52,700 | 625 |
| 2015-03-03 | 644 | 644 | 631 | 633 | 33,400 | 633 |
| 2015-03-02 | 637 | 645 | 635 | 637 | 47,900 | 637 |
| 2015-02-27 | 641 | 646 | 636 | 640 | 58,100 | 640 |
| 2015-02-26 | 642 | 648 | 638 | 641 | 49,700 | 641 |
| 2015-02-25 | 648 | 648 | 641 | 642 | 40,000 | 642 |
| 2015-02-24 | 642 | 649 | 640 | 643 | 58,500 | 643 |
| 2015-02-23 | 646 | 648 | 641 | 646 | 63,100 | 646 |
| 2015-02-20 | 638 | 644 | 637 | 644 | 73,800 | 644 |
| 2015-02-19 | 633 | 638 | 633 | 636 | 57,000 | 636 |
| 2015-02-18 | 629 | 635 | 627 | 633 | 66,000 | 633 |
| 2015-02-17 | 626 | 629 | 618 | 629 | 40,700 | 629 |
| 2015-02-16 | 623 | 627 | 618 | 625 | 60,500 | 625 |
| 2015-02-13 | 616 | 616 | 609 | 613 | 120,500 | 613 |
| 2015-02-12 | 630 | 630 | 612 | 616 | 155,400 | 616 |
| 2015-02-10 | 629 | 629 | 618 | 625 | 103,600 | 625 |
| 2015-02-09 | 632 | 635 | 615 | 632 | 137,000 | 632 |
| 2015-02-06 | 637 | 638 | 627 | 630 | 142,200 | 630 |
| 2015-02-05 | 645 | 647 | 641 | 641 | 23,700 | 641 |
| 2015-02-04 | 635 | 647 | 635 | 647 | 26,300 | 647 |
| 2015-02-03 | 650 | 650 | 635 | 636 | 63,100 | 636 |
| 2015-02-02 | 644 | 649 | 638 | 647 | 57,300 | 647 |
| 2015-01-30 | 639 | 646 | 639 | 643 | 52,100 | 643 |
| 2015-01-29 | 632 | 643 | 631 | 639 | 43,400 | 639 |
| 2015-01-28 | 634 | 638 | 632 | 638 | 25,500 | 638 |
| 2015-01-27 | 636 | 636 | 632 | 635 | 22,700 | 635 |
| 2015-01-26 | 632 | 635 | 626 | 632 | 20,000 | 632 |
| 2015-01-23 | 634 | 634 | 626 | 632 | 45,600 | 632 |
| 2015-01-22 | 641 | 641 | 625 | 631 | 38,200 | 631 |
| 2015-01-21 | 638 | 642 | 637 | 638 | 33,200 | 638 |
| 2015-01-20 | 627 | 635 | 626 | 635 | 61,100 | 635 |
| 2015-01-19 | 626 | 635 | 621 | 632 | 124,900 | 632 |
| 2015-01-16 | 635 | 636 | 627 | 631 | 47,000 | 631 |
| 2015-01-15 | 648 | 648 | 635 | 643 | 40,800 | 643 |
| 2015-01-14 | 643 | 649 | 640 | 643 | 22,200 | 643 |
| 2015-01-13 | 650 | 650 | 644 | 645 | 34,000 | 645 |
| 2015-01-09 | 646 | 652 | 643 | 649 | 44,100 | 649 |
| 2015-01-08 | 645 | 648 | 642 | 647 | 38,500 | 647 |
| 2015-01-07 | 640 | 646 | 632 | 635 | 55,700 | 635 |
| 2015-01-06 | 644 | 653 | 640 | 640 | 59,100 | 640 |
| 2015-01-05 | 650 | 655 | 645 | 652 | 44,700 | 652 |
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
