3059 ヒラキ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,389 | 1,420 | 1,389 | 1,420 | 3,200 | 1,420 |
| 2006-12-28 | 1,450 | 1,451 | 1,390 | 1,420 | 10,200 | 1,420 |
| 2006-12-27 | 1,394 | 1,440 | 1,388 | 1,433 | 12,600 | 1,433 |
| 2006-12-26 | 1,354 | 1,394 | 1,350 | 1,385 | 20,500 | 1,385 |
| 2006-12-25 | 1,399 | 1,401 | 1,350 | 1,364 | 22,400 | 1,364 |
| 2006-12-22 | 1,387 | 1,478 | 1,387 | 1,444 | 46,800 | 1,444 |
| 2006-12-21 | 1,348 | 1,385 | 1,348 | 1,371 | 11,900 | 1,371 |
| 2006-12-20 | 1,350 | 1,357 | 1,337 | 1,346 | 15,200 | 1,346 |
| 2006-12-19 | 1,321 | 1,352 | 1,310 | 1,350 | 15,700 | 1,350 |
| 2006-12-18 | 1,380 | 1,380 | 1,340 | 1,340 | 14,100 | 1,340 |
| 2006-12-15 | 1,400 | 1,408 | 1,380 | 1,380 | 15,400 | 1,380 |
| 2006-12-14 | 1,402 | 1,403 | 1,381 | 1,400 | 19,600 | 1,400 |
| 2006-12-13 | 1,460 | 1,461 | 1,400 | 1,421 | 20,200 | 1,421 |
| 2006-12-12 | 1,501 | 1,501 | 1,450 | 1,479 | 22,400 | 1,479 |
| 2006-12-11 | 1,470 | 1,540 | 1,470 | 1,510 | 51,100 | 1,510 |
| 2006-12-08 | 1,429 | 1,458 | 1,397 | 1,410 | 10,200 | 1,410 |
| 2006-12-07 | 1,450 | 1,480 | 1,413 | 1,455 | 26,200 | 1,455 |
| 2006-12-06 | 1,317 | 1,439 | 1,315 | 1,434 | 21,900 | 1,434 |
| 2006-12-05 | 1,324 | 1,330 | 1,310 | 1,311 | 10,500 | 1,311 |
| 2006-12-04 | 1,320 | 1,333 | 1,301 | 1,322 | 11,800 | 1,322 |
| 2006-12-01 | 1,340 | 1,355 | 1,320 | 1,340 | 17,900 | 1,340 |
| 2006-11-30 | 1,358 | 1,369 | 1,330 | 1,360 | 12,900 | 1,360 |
| 2006-11-29 | 1,352 | 1,388 | 1,352 | 1,363 | 11,800 | 1,363 |
| 2006-11-28 | 1,400 | 1,400 | 1,351 | 1,352 | 12,100 | 1,352 |
| 2006-11-27 | 1,323 | 1,380 | 1,306 | 1,380 | 17,200 | 1,380 |
| 2006-11-24 | 1,344 | 1,369 | 1,314 | 1,323 | 13,400 | 1,323 |
| 2006-11-22 | 1,285 | 1,350 | 1,232 | 1,345 | 31,600 | 1,345 |
| 2006-11-21 | 1,355 | 1,355 | 1,322 | 1,325 | 27,600 | 1,325 |
| 2006-11-20 | 1,425 | 1,426 | 1,348 | 1,350 | 49,500 | 1,350 |
| 2006-11-17 | 1,510 | 1,510 | 1,440 | 1,465 | 42,600 | 1,465 |
| 2006-11-16 | 1,443 | 1,533 | 1,421 | 1,533 | 125,100 | 1,533 |
| 2006-11-15 | 1,630 | 1,650 | 1,501 | 1,507 | 109,900 | 1,507 |
| 2006-11-14 | 1,720 | 1,745 | 1,615 | 1,615 | 537,500 | 1,615 |
分割・併合履歴 ： なし
