2764 (株)ひらまつ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 180 | 184 | 180 | 183 | 150,000 | 183 |
| 2022-12-29 | 180 | 180 | 178 | 180 | 72,900 | 180 |
| 2022-12-28 | 179 | 180 | 178 | 180 | 272,300 | 180 |
| 2022-12-27 | 180 | 182 | 180 | 181 | 137,300 | 181 |
| 2022-12-26 | 180 | 181 | 179 | 180 | 106,400 | 180 |
| 2022-12-23 | 181 | 182 | 180 | 180 | 52,700 | 180 |
| 2022-12-22 | 181 | 183 | 180 | 183 | 111,000 | 183 |
| 2022-12-21 | 180 | 182 | 178 | 180 | 253,700 | 180 |
| 2022-12-20 | 185 | 186 | 179 | 180 | 467,100 | 180 |
| 2022-12-19 | 185 | 186 | 183 | 185 | 144,700 | 185 |
| 2022-12-16 | 189 | 189 | 185 | 185 | 66,700 | 185 |
| 2022-12-15 | 185 | 189 | 185 | 189 | 71,900 | 189 |
| 2022-12-14 | 187 | 188 | 185 | 185 | 68,500 | 185 |
| 2022-12-13 | 185 | 188 | 185 | 187 | 74,500 | 187 |
| 2022-12-12 | 185 | 189 | 183 | 187 | 131,000 | 187 |
| 2022-12-09 | 184 | 185 | 182 | 185 | 116,100 | 185 |
| 2022-12-08 | 184 | 184 | 182 | 183 | 128,400 | 183 |
| 2022-12-07 | 184 | 185 | 183 | 184 | 77,700 | 184 |
| 2022-12-06 | 184 | 184 | 182 | 183 | 80,700 | 183 |
| 2022-12-05 | 185 | 185 | 184 | 184 | 149,000 | 184 |
| 2022-12-02 | 187 | 187 | 185 | 185 | 70,900 | 185 |
| 2022-12-01 | 186 | 187 | 185 | 187 | 151,200 | 187 |
| 2022-11-30 | 189 | 189 | 186 | 186 | 106,800 | 186 |
| 2022-11-29 | 190 | 190 | 187 | 189 | 183,100 | 189 |
| 2022-11-28 | 189 | 190 | 188 | 190 | 83,200 | 190 |
| 2022-11-25 | 190 | 192 | 190 | 190 | 76,200 | 190 |
| 2022-11-24 | 191 | 191 | 189 | 190 | 91,200 | 190 |
| 2022-11-22 | 189 | 191 | 189 | 190 | 128,000 | 190 |
| 2022-11-21 | 192 | 192 | 190 | 190 | 33,100 | 190 |
| 2022-11-18 | 193 | 193 | 191 | 191 | 99,700 | 191 |
| 2022-11-17 | 187 | 194 | 187 | 194 | 211,800 | 194 |
| 2022-11-16 | 188 | 189 | 185 | 187 | 248,100 | 187 |
| 2022-11-15 | 187 | 190 | 186 | 188 | 143,400 | 188 |
| 2022-11-14 | 192 | 192 | 187 | 187 | 332,000 | 187 |
| 2022-11-11 | 190 | 192 | 189 | 192 | 184,900 | 192 |
| 2022-11-10 | 191 | 192 | 189 | 190 | 167,500 | 190 |
| 2022-11-09 | 193 | 194 | 191 | 194 | 95,000 | 194 |
| 2022-11-08 | 195 | 195 | 192 | 193 | 111,200 | 193 |
| 2022-11-07 | 193 | 195 | 191 | 195 | 105,200 | 195 |
| 2022-11-04 | 192 | 195 | 191 | 191 | 72,000 | 191 |
| 2022-11-02 | 192 | 193 | 191 | 193 | 76,500 | 193 |
| 2022-11-01 | 193 | 194 | 191 | 193 | 86,600 | 193 |
| 2022-10-31 | 193 | 194 | 192 | 193 | 100,800 | 193 |
| 2022-10-28 | 194 | 197 | 192 | 192 | 308,000 | 192 |
| 2022-10-27 | 191 | 196 | 191 | 196 | 154,600 | 196 |
| 2022-10-26 | 195 | 196 | 190 | 191 | 170,800 | 191 |
| 2022-10-25 | 194 | 196 | 192 | 193 | 94,200 | 193 |
| 2022-10-24 | 200 | 200 | 190 | 194 | 205,100 | 194 |
| 2022-10-21 | 198 | 199 | 197 | 198 | 121,400 | 198 |
| 2022-10-20 | 198 | 201 | 197 | 199 | 177,200 | 199 |
| 2022-10-19 | 203 | 203 | 198 | 199 | 247,100 | 199 |
| 2022-10-18 | 200 | 207 | 200 | 201 | 573,600 | 201 |
| 2022-10-17 | 191 | 202 | 191 | 199 | 658,800 | 199 |
| 2022-10-14 | 189 | 192 | 188 | 191 | 186,200 | 191 |
| 2022-10-13 | 190 | 190 | 184 | 186 | 179,100 | 186 |
| 2022-10-12 | 190 | 191 | 188 | 189 | 141,400 | 189 |
| 2022-10-11 | 188 | 192 | 187 | 190 | 299,500 | 190 |
| 2022-10-07 | 186 | 189 | 185 | 188 | 93,900 | 188 |
| 2022-10-06 | 186 | 188 | 186 | 187 | 112,100 | 187 |
| 2022-10-05 | 185 | 187 | 184 | 187 | 84,200 | 187 |
| 2022-10-04 | 184 | 184 | 182 | 183 | 108,200 | 183 |
| 2022-10-03 | 182 | 183 | 179 | 181 | 204,000 | 181 |
| 2022-09-30 | 185 | 188 | 182 | 183 | 195,300 | 183 |
| 2022-09-29 | 184 | 189 | 182 | 185 | 157,200 | 185 |
| 2022-09-28 | 187 | 187 | 181 | 184 | 246,100 | 184 |
| 2022-09-27 | 187 | 187 | 184 | 187 | 99,800 | 187 |
| 2022-09-26 | 188 | 188 | 184 | 184 | 170,800 | 184 |
| 2022-09-22 | 187 | 189 | 185 | 188 | 133,900 | 188 |
| 2022-09-21 | 187 | 188 | 185 | 188 | 122,300 | 188 |
| 2022-09-20 | 190 | 190 | 185 | 188 | 184,000 | 188 |
| 2022-09-16 | 187 | 191 | 186 | 188 | 294,700 | 188 |
| 2022-09-15 | 183 | 186 | 183 | 185 | 217,900 | 185 |
| 2022-09-14 | 183 | 185 | 182 | 183 | 109,700 | 183 |
| 2022-09-13 | 184 | 186 | 183 | 186 | 171,500 | 186 |
| 2022-09-12 | 182 | 184 | 181 | 184 | 150,000 | 184 |
| 2022-09-09 | 180 | 182 | 180 | 181 | 121,200 | 181 |
| 2022-09-08 | 181 | 182 | 180 | 182 | 121,900 | 182 |
| 2022-09-07 | 181 | 182 | 178 | 180 | 152,100 | 180 |
| 2022-09-06 | 182 | 183 | 180 | 182 | 197,900 | 182 |
| 2022-09-05 | 180 | 182 | 180 | 181 | 149,800 | 181 |
| 2022-09-02 | 181 | 182 | 180 | 181 | 193,300 | 181 |
| 2022-09-01 | 184 | 185 | 180 | 180 | 430,900 | 180 |
| 2022-08-31 | 185 | 187 | 184 | 186 | 142,500 | 186 |
| 2022-08-30 | 185 | 187 | 185 | 187 | 78,100 | 187 |
| 2022-08-29 | 186 | 187 | 184 | 185 | 183,700 | 185 |
| 2022-08-26 | 190 | 190 | 187 | 188 | 65,500 | 188 |
| 2022-08-25 | 189 | 189 | 187 | 188 | 61,300 | 188 |
| 2022-08-24 | 188 | 189 | 185 | 187 | 149,300 | 187 |
| 2022-08-23 | 188 | 191 | 187 | 189 | 176,700 | 189 |
| 2022-08-22 | 188 | 189 | 187 | 188 | 45,000 | 188 |
| 2022-08-19 | 189 | 190 | 187 | 188 | 38,800 | 188 |
| 2022-08-18 | 188 | 189 | 187 | 188 | 66,200 | 188 |
| 2022-08-17 | 190 | 190 | 188 | 188 | 91,000 | 188 |
| 2022-08-16 | 190 | 190 | 186 | 188 | 103,700 | 188 |
| 2022-08-15 | 193 | 193 | 188 | 190 | 132,500 | 190 |
| 2022-08-12 | 190 | 192 | 189 | 192 | 305,700 | 192 |
| 2022-08-10 | 187 | 190 | 186 | 189 | 195,600 | 189 |
| 2022-08-09 | 188 | 188 | 184 | 184 | 259,500 | 184 |
| 2022-08-08 | 186 | 189 | 184 | 186 | 366,200 | 186 |
| 2022-08-05 | 189 | 189 | 186 | 186 | 213,100 | 186 |
| 2022-08-04 | 192 | 192 | 188 | 188 | 188,800 | 188 |
| 2022-08-03 | 195 | 195 | 188 | 189 | 401,600 | 189 |
| 2022-08-02 | 196 | 196 | 194 | 194 | 138,200 | 194 |
| 2022-08-01 | 198 | 198 | 196 | 197 | 118,800 | 197 |
| 2022-07-29 | 197 | 198 | 195 | 197 | 94,800 | 197 |
| 2022-07-28 | 197 | 197 | 194 | 197 | 219,900 | 197 |
| 2022-07-27 | 197 | 198 | 196 | 196 | 36,100 | 196 |
| 2022-07-26 | 198 | 198 | 196 | 197 | 47,000 | 197 |
| 2022-07-25 | 196 | 198 | 196 | 198 | 55,800 | 198 |
| 2022-07-22 | 197 | 197 | 195 | 197 | 67,100 | 197 |
| 2022-07-21 | 197 | 197 | 196 | 196 | 28,700 | 196 |
| 2022-07-20 | 197 | 199 | 197 | 197 | 99,100 | 197 |
| 2022-07-19 | 196 | 197 | 194 | 197 | 100,600 | 197 |
| 2022-07-15 | 198 | 198 | 195 | 195 | 61,200 | 195 |
| 2022-07-14 | 197 | 199 | 196 | 197 | 74,400 | 197 |
| 2022-07-13 | 197 | 199 | 197 | 199 | 32,300 | 199 |
| 2022-07-12 | 200 | 200 | 196 | 197 | 84,000 | 197 |
| 2022-07-11 | 198 | 201 | 197 | 200 | 194,000 | 200 |
| 2022-07-08 | 198 | 199 | 196 | 196 | 113,200 | 196 |
| 2022-07-07 | 199 | 199 | 194 | 198 | 139,900 | 198 |
| 2022-07-06 | 199 | 200 | 196 | 198 | 138,600 | 198 |
| 2022-07-05 | 200 | 201 | 199 | 200 | 59,200 | 200 |
| 2022-07-04 | 201 | 201 | 198 | 199 | 108,500 | 199 |
| 2022-07-01 | 201 | 202 | 197 | 199 | 149,800 | 199 |
| 2022-06-30 | 203 | 206 | 200 | 200 | 187,700 | 200 |
| 2022-06-29 | 200 | 203 | 200 | 203 | 100,200 | 203 |
| 2022-06-28 | 201 | 203 | 201 | 201 | 52,400 | 201 |
| 2022-06-27 | 203 | 203 | 199 | 201 | 93,100 | 201 |
| 2022-06-24 | 200 | 203 | 199 | 202 | 97,600 | 202 |
| 2022-06-23 | 197 | 200 | 197 | 199 | 80,800 | 199 |
| 2022-06-22 | 201 | 201 | 197 | 197 | 88,800 | 197 |
| 2022-06-21 | 197 | 202 | 196 | 201 | 147,200 | 201 |
| 2022-06-20 | 200 | 200 | 196 | 196 | 144,500 | 196 |
| 2022-06-17 | 197 | 201 | 195 | 200 | 133,700 | 200 |
| 2022-06-16 | 201 | 202 | 198 | 199 | 129,500 | 199 |
| 2022-06-15 | 199 | 201 | 197 | 199 | 105,600 | 199 |
| 2022-06-14 | 196 | 201 | 195 | 199 | 210,700 | 199 |
| 2022-06-13 | 201 | 203 | 198 | 198 | 197,600 | 198 |
| 2022-06-10 | 207 | 207 | 202 | 203 | 174,700 | 203 |
| 2022-06-09 | 205 | 209 | 204 | 207 | 140,100 | 207 |
| 2022-06-08 | 204 | 207 | 203 | 207 | 103,500 | 207 |
| 2022-06-07 | 212 | 212 | 203 | 203 | 192,700 | 203 |
| 2022-06-06 | 204 | 212 | 202 | 211 | 414,000 | 211 |
| 2022-06-03 | 200 | 202 | 199 | 202 | 80,300 | 202 |
| 2022-06-02 | 203 | 203 | 198 | 200 | 128,300 | 200 |
| 2022-06-01 | 204 | 204 | 201 | 204 | 101,200 | 204 |
| 2022-05-31 | 205 | 205 | 202 | 204 | 95,900 | 204 |
| 2022-05-30 | 203 | 205 | 201 | 205 | 185,300 | 205 |
| 2022-05-27 | 202 | 203 | 199 | 202 | 162,800 | 202 |
| 2022-05-26 | 194 | 203 | 194 | 199 | 217,100 | 199 |
| 2022-05-25 | 200 | 200 | 193 | 194 | 97,900 | 194 |
| 2022-05-24 | 201 | 202 | 198 | 199 | 57,000 | 199 |
| 2022-05-23 | 199 | 202 | 199 | 201 | 129,100 | 201 |
| 2022-05-20 | 194 | 200 | 194 | 199 | 133,100 | 199 |
| 2022-05-19 | 195 | 198 | 193 | 196 | 72,900 | 196 |
| 2022-05-18 | 198 | 198 | 194 | 197 | 98,400 | 197 |
| 2022-05-17 | 195 | 198 | 194 | 198 | 145,900 | 198 |
| 2022-05-16 | 194 | 195 | 192 | 194 | 157,900 | 194 |
| 2022-05-13 | 185 | 192 | 185 | 192 | 162,100 | 192 |
| 2022-05-12 | 186 | 188 | 185 | 185 | 113,700 | 185 |
| 2022-05-11 | 186 | 190 | 186 | 186 | 123,900 | 186 |
| 2022-05-10 | 190 | 190 | 186 | 187 | 170,300 | 187 |
| 2022-05-09 | 194 | 194 | 189 | 190 | 109,700 | 190 |
| 2022-05-06 | 193 | 195 | 187 | 194 | 210,200 | 194 |
| 2022-05-02 | 192 | 194 | 191 | 193 | 108,700 | 193 |
| 2022-04-28 | 192 | 192 | 189 | 192 | 96,700 | 192 |
| 2022-04-27 | 189 | 192 | 187 | 192 | 245,900 | 192 |
| 2022-04-26 | 191 | 192 | 189 | 192 | 75,300 | 192 |
| 2022-04-25 | 192 | 192 | 188 | 190 | 161,400 | 190 |
| 2022-04-22 | 193 | 193 | 191 | 192 | 94,500 | 192 |
| 2022-04-21 | 194 | 195 | 191 | 195 | 136,900 | 195 |
| 2022-04-20 | 194 | 195 | 193 | 193 | 100,600 | 193 |
| 2022-04-19 | 195 | 195 | 191 | 194 | 96,400 | 194 |
| 2022-04-18 | 193 | 196 | 192 | 194 | 79,100 | 194 |
| 2022-04-15 | 195 | 195 | 192 | 193 | 86,500 | 193 |
| 2022-04-14 | 191 | 195 | 191 | 194 | 89,800 | 194 |
| 2022-04-13 | 190 | 191 | 188 | 191 | 103,500 | 191 |
| 2022-04-12 | 188 | 192 | 188 | 190 | 96,600 | 190 |
| 2022-04-11 | 195 | 195 | 189 | 190 | 197,200 | 190 |
| 2022-04-08 | 199 | 199 | 193 | 194 | 157,800 | 194 |
| 2022-04-07 | 199 | 200 | 195 | 198 | 125,600 | 198 |
| 2022-04-06 | 196 | 201 | 196 | 200 | 156,700 | 200 |
| 2022-04-05 | 205 | 205 | 198 | 198 | 168,000 | 198 |
| 2022-04-04 | 204 | 205 | 201 | 203 | 103,500 | 203 |
| 2022-04-01 | 207 | 208 | 202 | 203 | 185,600 | 203 |
| 2022-03-31 | 209 | 215 | 208 | 213 | 406,400 | 213 |
| 2022-03-30 | 202 | 209 | 201 | 209 | 372,600 | 209 |
| 2022-03-29 | 204 | 206 | 201 | 206 | 215,200 | 206 |
| 2022-03-28 | 203 | 204 | 201 | 203 | 82,900 | 203 |
| 2022-03-25 | 204 | 204 | 201 | 203 | 136,200 | 203 |
| 2022-03-24 | 203 | 205 | 202 | 204 | 100,800 | 204 |
| 2022-03-23 | 203 | 206 | 202 | 206 | 206,600 | 206 |
| 2022-03-22 | 207 | 207 | 200 | 202 | 125,600 | 202 |
| 2022-03-18 | 204 | 206 | 202 | 204 | 183,700 | 204 |
| 2022-03-17 | 207 | 208 | 203 | 207 | 190,500 | 207 |
| 2022-03-16 | 205 | 207 | 204 | 207 | 182,900 | 207 |
| 2022-03-15 | 197 | 205 | 197 | 205 | 277,500 | 205 |
| 2022-03-14 | 194 | 201 | 194 | 199 | 296,000 | 199 |
| 2022-03-11 | 195 | 197 | 193 | 193 | 168,400 | 193 |
| 2022-03-10 | 196 | 199 | 195 | 197 | 218,000 | 197 |
| 2022-03-09 | 192 | 195 | 190 | 192 | 166,500 | 192 |
| 2022-03-08 | 191 | 199 | 190 | 192 | 267,200 | 192 |
| 2022-03-07 | 195 | 196 | 191 | 194 | 286,600 | 194 |
| 2022-03-04 | 202 | 203 | 195 | 198 | 276,000 | 198 |
| 2022-03-03 | 205 | 208 | 201 | 203 | 215,800 | 203 |
| 2022-03-02 | 204 | 206 | 201 | 203 | 197,800 | 203 |
| 2022-03-01 | 208 | 209 | 206 | 207 | 107,300 | 207 |
| 2022-02-28 | 210 | 211 | 204 | 207 | 176,500 | 207 |
| 2022-02-25 | 200 | 209 | 200 | 209 | 267,100 | 209 |
| 2022-02-24 | 205 | 205 | 194 | 200 | 303,100 | 200 |
| 2022-02-22 | 209 | 209 | 201 | 204 | 172,200 | 204 |
| 2022-02-21 | 205 | 210 | 202 | 208 | 215,300 | 208 |
| 2022-02-18 | 205 | 208 | 203 | 208 | 139,900 | 208 |
| 2022-02-17 | 203 | 208 | 201 | 207 | 259,900 | 207 |
| 2022-02-16 | 203 | 203 | 199 | 202 | 151,700 | 202 |
| 2022-02-15 | 195 | 202 | 193 | 196 | 328,400 | 196 |
| 2022-02-14 | 195 | 196 | 191 | 195 | 150,500 | 195 |
| 2022-02-10 | 195 | 195 | 192 | 195 | 103,600 | 195 |
| 2022-02-09 | 195 | 195 | 191 | 195 | 121,900 | 195 |
| 2022-02-08 | 190 | 195 | 190 | 195 | 148,700 | 195 |
| 2022-02-07 | 191 | 192 | 189 | 189 | 102,600 | 189 |
| 2022-02-04 | 187 | 191 | 183 | 189 | 158,100 | 189 |
| 2022-02-03 | 190 | 190 | 187 | 187 | 99,000 | 187 |
| 2022-02-02 | 186 | 191 | 186 | 190 | 166,200 | 190 |
| 2022-02-01 | 183 | 187 | 181 | 186 | 117,500 | 186 |
| 2022-01-31 | 181 | 184 | 179 | 183 | 144,500 | 183 |
| 2022-01-28 | 178 | 181 | 177 | 181 | 151,200 | 181 |
| 2022-01-27 | 183 | 183 | 176 | 176 | 204,300 | 176 |
| 2022-01-26 | 180 | 183 | 178 | 183 | 173,500 | 183 |
| 2022-01-25 | 181 | 181 | 177 | 178 | 125,500 | 178 |
| 2022-01-24 | 184 | 184 | 179 | 183 | 103,300 | 183 |
| 2022-01-21 | 178 | 184 | 178 | 184 | 234,000 | 184 |
| 2022-01-20 | 175 | 180 | 174 | 179 | 140,200 | 179 |
| 2022-01-19 | 176 | 179 | 174 | 174 | 169,800 | 174 |
| 2022-01-18 | 178 | 182 | 176 | 177 | 233,800 | 177 |
| 2022-01-17 | 180 | 180 | 174 | 176 | 183,300 | 176 |
| 2022-01-14 | 177 | 178 | 173 | 178 | 323,500 | 178 |
| 2022-01-13 | 184 | 185 | 178 | 178 | 174,400 | 178 |
| 2022-01-12 | 180 | 187 | 180 | 185 | 301,100 | 185 |
| 2022-01-11 | 181 | 181 | 175 | 178 | 367,700 | 178 |
| 2022-01-07 | 180 | 184 | 174 | 176 | 389,900 | 176 |
| 2022-01-06 | 185 | 185 | 178 | 179 | 440,800 | 179 |
| 2022-01-05 | 188 | 191 | 184 | 186 | 350,500 | 186 |
| 2022-01-04 | 191 | 191 | 188 | 189 | 280,100 | 189 |
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
