3059 ヒラキ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 460 | 469 | 460 | 469 | 3,000 | 469 |
| 2008-12-29 | 469 | 470 | 456 | 470 | 12,600 | 470 |
| 2008-12-26 | 402 | 449 | 402 | 449 | 4,700 | 449 |
| 2008-12-25 | 402 | 420 | 398 | 420 | 6,300 | 420 |
| 2008-12-24 | 429 | 434 | 372 | 372 | 7,400 | 372 |
| 2008-12-22 | 439 | 444 | 439 | 444 | 800 | 444 |
| 2008-12-19 | 444 | 446 | 435 | 435 | 3,800 | 435 |
| 2008-12-18 | 446 | 446 | 444 | 444 | 300 | 444 |
| 2008-12-17 | 448 | 448 | 447 | 447 | 600 | 447 |
| 2008-12-16 | 447 | 456 | 435 | 446 | 1,900 | 446 |
| 2008-12-15 | 459 | 459 | 456 | 457 | 2,300 | 457 |
| 2008-12-12 | 457 | 461 | 456 | 456 | 2,400 | 456 |
| 2008-12-11 | 460 | 460 | 447 | 450 | 7,900 | 450 |
| 2008-12-10 | 420 | 450 | 420 | 450 | 2,700 | 450 |
| 2008-12-09 | 429 | 435 | 427 | 430 | 1,200 | 430 |
| 2008-12-08 | 425 | 425 | 410 | 410 | 400 | 410 |
| 2008-12-05 | 425 | 425 | 425 | 425 | 600 | 425 |
| 2008-12-04 | 442 | 442 | 432 | 442 | 400 | 442 |
| 2008-12-03 | 435 | 444 | 435 | 444 | 300 | 444 |
| 2008-12-02 | 437 | 438 | 432 | 435 | 700 | 435 |
| 2008-12-01 | 445 | 445 | 437 | 437 | 700 | 437 |
| 2008-11-28 | 449 | 449 | 445 | 445 | 2,700 | 445 |
| 2008-11-27 | 426 | 439 | 426 | 439 | 900 | 439 |
| 2008-11-26 | 425 | 425 | 422 | 423 | 400 | 423 |
| 2008-11-25 | 416 | 440 | 404 | 422 | 2,200 | 422 |
| 2008-11-21 | 415 | 415 | 400 | 401 | 1,100 | 401 |
| 2008-11-20 | 435 | 435 | 420 | 420 | 1,400 | 420 |
| 2008-11-19 | 432 | 439 | 432 | 435 | 400 | 435 |
| 2008-11-18 | 443 | 443 | 443 | 443 | 300 | 443 |
| 2008-11-17 | 430 | 435 | 430 | 435 | 200 | 435 |
| 2008-11-14 | 445 | 450 | 440 | 440 | 1,000 | 440 |
| 2008-11-13 | 451 | 451 | 440 | 440 | 4,900 | 440 |
| 2008-11-12 | 414 | 421 | 414 | 421 | 1,400 | 421 |
| 2008-11-11 | 406 | 406 | 405 | 405 | 2,200 | 405 |
| 2008-11-10 | 404 | 410 | 404 | 405 | 700 | 405 |
| 2008-11-07 | 402 | 405 | 400 | 401 | 1,100 | 401 |
| 2008-11-06 | 413 | 413 | 403 | 403 | 500 | 403 |
| 2008-11-05 | 405 | 410 | 405 | 410 | 1,200 | 410 |
| 2008-11-04 | 371 | 397 | 370 | 397 | 2,500 | 397 |
| 2008-10-31 | 373 | 383 | 370 | 370 | 1,700 | 370 |
| 2008-10-30 | 367 | 370 | 367 | 370 | 700 | 370 |
| 2008-10-29 | 361 | 367 | 361 | 362 | 3,100 | 362 |
| 2008-10-28 | 395 | 395 | 355 | 355 | 6,000 | 355 |
| 2008-10-27 | 400 | 400 | 380 | 390 | 8,500 | 390 |
| 2008-10-24 | 387 | 387 | 380 | 380 | 1,100 | 380 |
| 2008-10-23 | 385 | 385 | 382 | 382 | 1,100 | 382 |
| 2008-10-22 | 388 | 388 | 385 | 385 | 200 | 385 |
| 2008-10-21 | 399 | 400 | 383 | 383 | 1,700 | 383 |
| 2008-10-20 | 383 | 393 | 383 | 393 | 800 | 393 |
| 2008-10-17 | 377 | 387 | 370 | 382 | 2,400 | 382 |
| 2008-10-16 | 383 | 385 | 380 | 382 | 2,700 | 382 |
| 2008-10-15 | 391 | 394 | 386 | 394 | 700 | 394 |
| 2008-10-14 | 330 | 381 | 330 | 381 | 2,300 | 381 |
| 2008-10-10 | 324 | 325 | 316 | 316 | 5,700 | 316 |
| 2008-10-09 | 308 | 322 | 305 | 322 | 2,300 | 322 |
| 2008-10-08 | 319 | 325 | 313 | 313 | 2,900 | 313 |
| 2008-10-07 | 346 | 346 | 306 | 331 | 2,300 | 331 |
| 2008-10-06 | 390 | 390 | 356 | 356 | 2,800 | 356 |
| 2008-10-03 | 395 | 395 | 388 | 390 | 800 | 390 |
| 2008-10-02 | 392 | 398 | 391 | 391 | 1,300 | 391 |
| 2008-10-01 | 393 | 393 | 392 | 392 | 3,200 | 392 |
| 2008-09-30 | 400 | 400 | 389 | 391 | 1,500 | 391 |
| 2008-09-29 | 420 | 423 | 407 | 407 | 4,400 | 407 |
| 2008-09-26 | 404 | 406 | 401 | 405 | 1,800 | 405 |
| 2008-09-25 | 396 | 406 | 391 | 401 | 800 | 401 |
| 2008-09-24 | 415 | 418 | 395 | 406 | 5,100 | 406 |
| 2008-09-22 | 400 | 400 | 400 | 400 | 900 | 400 |
| 2008-09-19 | 400 | 400 | 395 | 395 | 2,700 | 395 |
| 2008-09-17 | 400 | 405 | 396 | 405 | 3,300 | 405 |
| 2008-09-16 | 398 | 400 | 395 | 396 | 5,100 | 396 |
| 2008-09-12 | 405 | 405 | 401 | 402 | 3,200 | 402 |
| 2008-09-11 | 400 | 401 | 396 | 401 | 2,700 | 401 |
| 2008-09-10 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2008-09-09 | 400 | 400 | 395 | 396 | 2,700 | 396 |
| 2008-09-08 | 395 | 403 | 391 | 400 | 2,900 | 400 |
| 2008-09-05 | 401 | 409 | 395 | 395 | 3,200 | 395 |
| 2008-09-04 | 403 | 403 | 400 | 400 | 900 | 400 |
| 2008-09-03 | 402 | 403 | 395 | 398 | 3,400 | 398 |
| 2008-09-02 | 394 | 402 | 394 | 395 | 2,200 | 395 |
| 2008-09-01 | 390 | 393 | 388 | 393 | 3,700 | 393 |
| 2008-08-29 | 389 | 398 | 379 | 393 | 3,900 | 393 |
| 2008-08-28 | 376 | 380 | 371 | 379 | 9,200 | 379 |
| 2008-08-27 | 363 | 370 | 363 | 365 | 7,200 | 365 |
| 2008-08-26 | 353 | 361 | 353 | 358 | 6,600 | 358 |
| 2008-08-25 | 361 | 361 | 344 | 348 | 7,900 | 348 |
| 2008-08-22 | 385 | 385 | 365 | 370 | 7,900 | 370 |
| 2008-08-21 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2008-08-20 | 382 | 382 | 379 | 380 | 6,400 | 380 |
| 2008-08-19 | 385 | 386 | 380 | 382 | 4,500 | 382 |
| 2008-08-18 | 406 | 406 | 384 | 385 | 10,500 | 385 |
| 2008-08-15 | 421 | 422 | 398 | 401 | 13,000 | 401 |
| 2008-08-14 | 450 | 451 | 420 | 425 | 6,600 | 425 |
| 2008-08-13 | 480 | 480 | 467 | 475 | 3,500 | 475 |
| 2008-08-12 | 470 | 483 | 440 | 450 | 16,100 | 450 |
| 2008-08-11 | 560 | 560 | 500 | 500 | 4,900 | 500 |
| 2008-08-08 | 555 | 555 | 551 | 551 | 900 | 551 |
| 2008-08-07 | 560 | 564 | 555 | 556 | 1,900 | 556 |
| 2008-08-06 | 560 | 560 | 558 | 558 | 1,900 | 558 |
| 2008-08-05 | 572 | 572 | 570 | 570 | 1,500 | 570 |
| 2008-08-04 | 580 | 580 | 572 | 575 | 700 | 575 |
| 2008-08-01 | 577 | 578 | 577 | 577 | 500 | 577 |
| 2008-07-31 | 587 | 588 | 576 | 577 | 900 | 577 |
| 2008-07-28 | 589 | 589 | 585 | 588 | 2,900 | 588 |
| 2008-07-25 | 571 | 583 | 570 | 583 | 1,700 | 583 |
| 2008-07-24 | 559 | 569 | 558 | 567 | 2,400 | 567 |
| 2008-07-23 | 580 | 580 | 574 | 575 | 1,300 | 575 |
| 2008-07-22 | 583 | 583 | 572 | 572 | 1,300 | 572 |
| 2008-07-18 | 580 | 580 | 575 | 575 | 500 | 575 |
| 2008-07-16 | 572 | 580 | 572 | 580 | 200 | 580 |
| 2008-07-15 | 587 | 587 | 578 | 578 | 1,700 | 578 |
| 2008-07-14 | 591 | 592 | 590 | 592 | 1,200 | 592 |
| 2008-07-11 | 592 | 592 | 586 | 591 | 14,400 | 591 |
| 2008-07-10 | 580 | 582 | 575 | 582 | 2,000 | 582 |
| 2008-07-09 | 580 | 580 | 577 | 580 | 1,400 | 580 |
| 2008-07-08 | 590 | 590 | 580 | 580 | 2,600 | 580 |
| 2008-07-07 | 581 | 582 | 581 | 582 | 1,200 | 582 |
| 2008-07-04 | 586 | 589 | 586 | 589 | 600 | 589 |
| 2008-07-03 | 590 | 590 | 586 | 586 | 400 | 586 |
| 2008-07-02 | 595 | 595 | 587 | 590 | 300 | 590 |
| 2008-07-01 | 595 | 595 | 595 | 595 | 300 | 595 |
| 2008-06-30 | 600 | 600 | 588 | 595 | 10,900 | 595 |
| 2008-06-27 | 582 | 590 | 582 | 590 | 1,000 | 590 |
| 2008-06-26 | 586 | 587 | 586 | 587 | 800 | 587 |
| 2008-06-25 | 587 | 587 | 585 | 585 | 400 | 585 |
| 2008-06-24 | 586 | 586 | 584 | 584 | 700 | 584 |
| 2008-06-23 | 590 | 590 | 586 | 586 | 300 | 586 |
| 2008-06-20 | 587 | 590 | 586 | 590 | 900 | 590 |
| 2008-06-19 | 588 | 599 | 587 | 587 | 1,500 | 587 |
| 2008-06-18 | 588 | 594 | 587 | 587 | 1,100 | 587 |
| 2008-06-17 | 595 | 595 | 588 | 588 | 1,600 | 588 |
| 2008-06-16 | 598 | 599 | 595 | 595 | 800 | 595 |
| 2008-06-13 | 599 | 599 | 592 | 599 | 1,700 | 599 |
| 2008-06-12 | 587 | 596 | 587 | 596 | 1,300 | 596 |
| 2008-06-11 | 587 | 596 | 587 | 590 | 2,400 | 590 |
| 2008-06-10 | 590 | 597 | 586 | 597 | 2,000 | 597 |
| 2008-06-09 | 588 | 590 | 587 | 589 | 600 | 589 |
| 2008-06-06 | 588 | 589 | 588 | 588 | 300 | 588 |
| 2008-06-05 | 590 | 590 | 587 | 587 | 400 | 587 |
| 2008-06-04 | 590 | 590 | 586 | 590 | 600 | 590 |
| 2008-06-03 | 590 | 595 | 590 | 590 | 1,700 | 590 |
| 2008-06-02 | 590 | 593 | 585 | 585 | 2,200 | 585 |
| 2008-05-30 | 586 | 587 | 586 | 586 | 400 | 586 |
| 2008-05-29 | 590 | 590 | 587 | 590 | 500 | 590 |
| 2008-05-28 | 599 | 599 | 590 | 590 | 3,700 | 590 |
| 2008-05-27 | 597 | 598 | 595 | 595 | 4,200 | 595 |
| 2008-05-26 | 598 | 598 | 595 | 595 | 1,200 | 595 |
| 2008-05-23 | 591 | 593 | 591 | 593 | 700 | 593 |
| 2008-05-22 | 589 | 596 | 588 | 589 | 1,400 | 589 |
| 2008-05-21 | 590 | 594 | 590 | 591 | 1,700 | 591 |
| 2008-05-20 | 592 | 596 | 590 | 591 | 1,100 | 591 |
| 2008-05-19 | 592 | 592 | 590 | 590 | 600 | 590 |
| 2008-05-16 | 596 | 596 | 589 | 589 | 1,400 | 589 |
| 2008-05-15 | 593 | 598 | 593 | 593 | 2,300 | 593 |
| 2008-05-14 | 591 | 591 | 580 | 590 | 6,100 | 590 |
| 2008-05-13 | 608 | 608 | 592 | 599 | 2,100 | 599 |
| 2008-05-12 | 588 | 588 | 580 | 580 | 3,400 | 580 |
| 2008-05-09 | 599 | 599 | 595 | 596 | 700 | 596 |
| 2008-05-08 | 601 | 601 | 600 | 600 | 5,100 | 600 |
| 2008-05-07 | 585 | 603 | 584 | 600 | 9,700 | 600 |
| 2008-05-02 | 590 | 590 | 585 | 587 | 4,300 | 587 |
| 2008-05-01 | 591 | 598 | 590 | 598 | 2,900 | 598 |
| 2008-04-30 | 600 | 600 | 593 | 594 | 4,700 | 594 |
| 2008-04-28 | 600 | 600 | 598 | 600 | 4,900 | 600 |
| 2008-04-25 | 591 | 600 | 590 | 600 | 1,800 | 600 |
| 2008-04-24 | 590 | 590 | 589 | 590 | 700 | 590 |
| 2008-04-23 | 589 | 593 | 585 | 585 | 1,900 | 585 |
| 2008-04-22 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2008-04-21 | 603 | 604 | 600 | 600 | 1,500 | 600 |
| 2008-04-18 | 600 | 602 | 600 | 602 | 2,500 | 602 |
| 2008-04-17 | 600 | 601 | 600 | 600 | 1,500 | 600 |
| 2008-04-16 | 602 | 602 | 600 | 600 | 2,700 | 600 |
| 2008-04-15 | 607 | 607 | 600 | 606 | 800 | 606 |
| 2008-04-14 | 605 | 609 | 605 | 609 | 400 | 609 |
| 2008-04-11 | 610 | 610 | 602 | 602 | 1,500 | 602 |
| 2008-04-10 | 600 | 610 | 600 | 601 | 2,800 | 601 |
| 2008-04-09 | 605 | 605 | 601 | 603 | 1,200 | 603 |
| 2008-04-08 | 610 | 610 | 606 | 606 | 400 | 606 |
| 2008-04-07 | 611 | 615 | 611 | 615 | 600 | 615 |
| 2008-04-04 | 611 | 611 | 610 | 610 | 400 | 610 |
| 2008-04-03 | 610 | 611 | 610 | 611 | 400 | 611 |
| 2008-04-02 | 611 | 611 | 610 | 610 | 1,000 | 610 |
| 2008-04-01 | 609 | 610 | 609 | 610 | 700 | 610 |
| 2008-03-31 | 626 | 626 | 608 | 610 | 1,100 | 610 |
| 2008-03-28 | 638 | 640 | 630 | 630 | 5,300 | 630 |
| 2008-03-27 | 608 | 628 | 608 | 628 | 2,300 | 628 |
| 2008-03-26 | 609 | 611 | 605 | 608 | 4,900 | 608 |
| 2008-03-25 | 646 | 649 | 641 | 646 | 15,600 | 646 |
| 2008-03-24 | 632 | 645 | 632 | 645 | 4,900 | 645 |
| 2008-03-21 | 628 | 629 | 625 | 629 | 4,100 | 629 |
| 2008-03-19 | 627 | 630 | 624 | 630 | 3,900 | 630 |
| 2008-03-18 | 624 | 629 | 624 | 626 | 2,000 | 626 |
| 2008-03-17 | 628 | 629 | 615 | 617 | 2,600 | 617 |
| 2008-03-14 | 627 | 627 | 617 | 619 | 5,700 | 619 |
| 2008-03-13 | 635 | 636 | 626 | 634 | 1,800 | 634 |
| 2008-03-12 | 627 | 636 | 625 | 625 | 3,000 | 625 |
| 2008-03-11 | 624 | 637 | 621 | 636 | 1,500 | 636 |
| 2008-03-10 | 631 | 631 | 625 | 625 | 8,300 | 625 |
| 2008-03-07 | 639 | 639 | 631 | 635 | 1,300 | 635 |
| 2008-03-06 | 635 | 635 | 631 | 634 | 1,500 | 634 |
| 2008-03-05 | 646 | 646 | 635 | 635 | 1,400 | 635 |
| 2008-03-04 | 639 | 640 | 630 | 640 | 6,100 | 640 |
| 2008-03-03 | 643 | 643 | 637 | 639 | 1,000 | 639 |
| 2008-02-29 | 645 | 650 | 635 | 637 | 2,800 | 637 |
| 2008-02-28 | 652 | 652 | 644 | 644 | 4,500 | 644 |
| 2008-02-27 | 649 | 650 | 642 | 650 | 2,900 | 650 |
| 2008-02-26 | 649 | 649 | 645 | 646 | 1,000 | 646 |
| 2008-02-25 | 650 | 650 | 640 | 640 | 2,700 | 640 |
| 2008-02-22 | 654 | 654 | 649 | 650 | 900 | 650 |
| 2008-02-21 | 654 | 655 | 651 | 652 | 1,100 | 652 |
| 2008-02-20 | 649 | 655 | 648 | 655 | 3,400 | 655 |
| 2008-02-19 | 634 | 656 | 630 | 635 | 5,900 | 635 |
| 2008-02-18 | 630 | 630 | 626 | 630 | 2,500 | 630 |
| 2008-02-15 | 631 | 631 | 625 | 625 | 1,000 | 625 |
| 2008-02-14 | 634 | 634 | 621 | 621 | 3,600 | 621 |
| 2008-02-13 | 635 | 635 | 625 | 625 | 2,900 | 625 |
| 2008-02-12 | 631 | 634 | 625 | 625 | 2,600 | 625 |
| 2008-02-08 | 640 | 640 | 635 | 635 | 2,100 | 635 |
| 2008-02-07 | 646 | 647 | 640 | 640 | 2,000 | 640 |
| 2008-02-06 | 640 | 644 | 635 | 642 | 8,100 | 642 |
| 2008-02-05 | 650 | 659 | 640 | 640 | 3,000 | 640 |
| 2008-02-04 | 640 | 648 | 640 | 642 | 4,200 | 642 |
| 2008-02-01 | 639 | 639 | 635 | 637 | 1,900 | 637 |
| 2008-01-31 | 638 | 639 | 638 | 639 | 1,500 | 639 |
| 2008-01-30 | 632 | 638 | 632 | 632 | 1,700 | 632 |
| 2008-01-29 | 639 | 639 | 626 | 634 | 1,500 | 634 |
| 2008-01-28 | 644 | 644 | 619 | 619 | 8,500 | 619 |
| 2008-01-25 | 637 | 637 | 617 | 617 | 4,800 | 617 |
| 2008-01-24 | 594 | 613 | 593 | 604 | 1,200 | 604 |
| 2008-01-23 | 603 | 603 | 583 | 586 | 2,400 | 586 |
| 2008-01-22 | 610 | 610 | 582 | 582 | 7,400 | 582 |
| 2008-01-21 | 630 | 630 | 602 | 611 | 3,900 | 611 |
| 2008-01-18 | 580 | 600 | 580 | 600 | 1,900 | 600 |
| 2008-01-17 | 580 | 599 | 580 | 595 | 3,600 | 595 |
| 2008-01-16 | 606 | 606 | 599 | 600 | 9,700 | 600 |
| 2008-01-15 | 631 | 635 | 620 | 620 | 14,900 | 620 |
| 2008-01-11 | 660 | 660 | 640 | 640 | 4,900 | 640 |
| 2008-01-10 | 658 | 660 | 650 | 650 | 1,900 | 650 |
| 2008-01-09 | 631 | 657 | 631 | 657 | 3,300 | 657 |
| 2008-01-08 | 640 | 652 | 640 | 640 | 1,800 | 640 |
| 2008-01-07 | 642 | 657 | 641 | 647 | 4,500 | 647 |
| 2008-01-04 | 634 | 656 | 625 | 641 | 5,700 | 641 |
分割・併合履歴 ： なし
