3059 ヒラキ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 490 | 492 | 490 | 492 | 1,200 | 492 |
| 2009-12-29 | 500 | 503 | 480 | 495 | 7,700 | 495 |
| 2009-12-28 | 508 | 511 | 499 | 501 | 7,900 | 501 |
| 2009-12-25 | 517 | 525 | 511 | 511 | 13,900 | 511 |
| 2009-12-24 | 519 | 520 | 511 | 518 | 3,000 | 518 |
| 2009-12-22 | 516 | 518 | 504 | 518 | 2,800 | 518 |
| 2009-12-21 | 511 | 513 | 508 | 510 | 1,900 | 510 |
| 2009-12-18 | 506 | 517 | 506 | 508 | 800 | 508 |
| 2009-12-17 | 518 | 518 | 506 | 506 | 11,100 | 506 |
| 2009-12-16 | 510 | 520 | 505 | 520 | 2,800 | 520 |
| 2009-12-14 | 512 | 517 | 512 | 517 | 200 | 517 |
| 2009-12-11 | 522 | 522 | 510 | 510 | 7,800 | 510 |
| 2009-12-10 | 506 | 522 | 506 | 520 | 7,600 | 520 |
| 2009-12-09 | 509 | 510 | 508 | 508 | 700 | 508 |
| 2009-12-08 | 510 | 511 | 510 | 511 | 700 | 511 |
| 2009-12-07 | 505 | 510 | 502 | 502 | 2,200 | 502 |
| 2009-12-04 | 501 | 503 | 500 | 500 | 1,300 | 500 |
| 2009-12-03 | 509 | 510 | 500 | 500 | 2,000 | 500 |
| 2009-12-02 | 505 | 510 | 498 | 508 | 3,600 | 508 |
| 2009-12-01 | 500 | 504 | 500 | 504 | 3,500 | 504 |
| 2009-11-30 | 494 | 495 | 491 | 495 | 2,800 | 495 |
| 2009-11-27 | 491 | 495 | 485 | 485 | 5,500 | 485 |
| 2009-11-26 | 472 | 492 | 472 | 490 | 3,800 | 490 |
| 2009-11-25 | 471 | 486 | 471 | 471 | 400 | 471 |
| 2009-11-24 | 453 | 479 | 453 | 470 | 4,300 | 470 |
| 2009-11-20 | 450 | 453 | 435 | 453 | 1,900 | 453 |
| 2009-11-19 | 465 | 465 | 451 | 451 | 1,900 | 451 |
| 2009-11-18 | 481 | 482 | 470 | 470 | 1,700 | 470 |
| 2009-11-17 | 489 | 489 | 482 | 482 | 1,400 | 482 |
| 2009-11-16 | 490 | 492 | 489 | 492 | 800 | 492 |
| 2009-11-13 | 496 | 496 | 490 | 490 | 1,200 | 490 |
| 2009-11-12 | 483 | 492 | 480 | 481 | 4,700 | 481 |
| 2009-11-11 | 485 | 486 | 481 | 485 | 700 | 485 |
| 2009-11-10 | 500 | 500 | 490 | 490 | 2,200 | 490 |
| 2009-11-09 | 498 | 498 | 497 | 497 | 1,300 | 497 |
| 2009-11-06 | 495 | 504 | 494 | 504 | 1,500 | 504 |
| 2009-11-05 | 491 | 500 | 485 | 495 | 3,500 | 495 |
| 2009-11-04 | 513 | 513 | 500 | 505 | 4,100 | 505 |
| 2009-11-02 | 500 | 514 | 500 | 514 | 1,900 | 514 |
| 2009-10-30 | 533 | 533 | 500 | 525 | 3,000 | 525 |
| 2009-10-29 | 497 | 499 | 491 | 499 | 800 | 499 |
| 2009-10-28 | 498 | 500 | 492 | 494 | 5,000 | 494 |
| 2009-10-27 | 485 | 490 | 485 | 490 | 1,500 | 490 |
| 2009-10-26 | 480 | 490 | 473 | 488 | 3,700 | 488 |
| 2009-10-23 | 476 | 477 | 475 | 475 | 800 | 475 |
| 2009-10-22 | 475 | 475 | 474 | 474 | 1,000 | 474 |
| 2009-10-21 | 474 | 475 | 474 | 475 | 200 | 475 |
| 2009-10-20 | 473 | 473 | 473 | 473 | 700 | 473 |
| 2009-10-19 | 477 | 477 | 477 | 477 | 200 | 477 |
| 2009-10-16 | 479 | 479 | 478 | 478 | 800 | 478 |
| 2009-10-15 | 480 | 480 | 471 | 471 | 1,000 | 471 |
| 2009-10-14 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-10-13 | 473 | 480 | 471 | 480 | 2,000 | 480 |
| 2009-10-09 | 480 | 480 | 465 | 467 | 4,100 | 467 |
| 2009-10-08 | 477 | 478 | 477 | 478 | 200 | 478 |
| 2009-10-07 | 477 | 477 | 477 | 477 | 100 | 477 |
| 2009-10-06 | 471 | 473 | 470 | 473 | 400 | 473 |
| 2009-10-05 | 470 | 475 | 470 | 470 | 700 | 470 |
| 2009-10-02 | 475 | 475 | 468 | 470 | 2,800 | 470 |
| 2009-10-01 | 475 | 477 | 475 | 475 | 1,300 | 475 |
| 2009-09-30 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2009-09-29 | 475 | 475 | 470 | 470 | 2,600 | 470 |
| 2009-09-28 | 479 | 480 | 475 | 475 | 2,800 | 475 |
| 2009-09-25 | 464 | 479 | 459 | 479 | 2,400 | 479 |
| 2009-09-24 | 471 | 476 | 471 | 474 | 1,000 | 474 |
| 2009-09-18 | 477 | 477 | 472 | 474 | 4,600 | 474 |
| 2009-09-17 | 473 | 478 | 473 | 473 | 2,100 | 473 |
| 2009-09-16 | 480 | 480 | 473 | 473 | 3,400 | 473 |
| 2009-09-15 | 480 | 480 | 476 | 480 | 900 | 480 |
| 2009-09-14 | 475 | 480 | 475 | 480 | 4,000 | 480 |
| 2009-09-11 | 476 | 476 | 470 | 470 | 1,500 | 470 |
| 2009-09-10 | 475 | 476 | 469 | 476 | 1,000 | 476 |
| 2009-09-09 | 476 | 476 | 476 | 476 | 100 | 476 |
| 2009-09-08 | 473 | 475 | 473 | 474 | 600 | 474 |
| 2009-09-07 | 470 | 473 | 464 | 473 | 900 | 473 |
| 2009-09-04 | 470 | 470 | 468 | 470 | 1,800 | 470 |
| 2009-09-03 | 470 | 471 | 470 | 470 | 1,400 | 470 |
| 2009-09-02 | 475 | 475 | 472 | 472 | 400 | 472 |
| 2009-09-01 | 477 | 477 | 472 | 472 | 400 | 472 |
| 2009-08-31 | 475 | 477 | 475 | 477 | 500 | 477 |
| 2009-08-28 | 477 | 477 | 472 | 472 | 2,200 | 472 |
| 2009-08-27 | 476 | 477 | 474 | 474 | 1,600 | 474 |
| 2009-08-26 | 478 | 478 | 477 | 478 | 1,000 | 478 |
| 2009-08-25 | 476 | 478 | 474 | 478 | 800 | 478 |
| 2009-08-24 | 473 | 475 | 473 | 475 | 600 | 475 |
| 2009-08-21 | 470 | 470 | 470 | 470 | 1,300 | 470 |
| 2009-08-20 | 474 | 475 | 466 | 466 | 1,000 | 466 |
| 2009-08-19 | 476 | 476 | 473 | 474 | 2,200 | 474 |
| 2009-08-18 | 472 | 475 | 471 | 475 | 1,200 | 475 |
| 2009-08-17 | 475 | 475 | 472 | 472 | 4,200 | 472 |
| 2009-08-14 | 478 | 481 | 470 | 476 | 3,300 | 476 |
| 2009-08-13 | 480 | 480 | 470 | 473 | 5,900 | 473 |
| 2009-08-12 | 465 | 478 | 460 | 478 | 2,100 | 478 |
| 2009-08-11 | 459 | 473 | 451 | 467 | 6,800 | 467 |
| 2009-08-10 | 465 | 481 | 460 | 460 | 6,000 | 460 |
| 2009-08-07 | 440 | 470 | 440 | 460 | 9,900 | 460 |
| 2009-08-06 | 441 | 442 | 441 | 442 | 200 | 442 |
| 2009-08-05 | 441 | 441 | 440 | 441 | 1,100 | 441 |
| 2009-08-04 | 455 | 455 | 450 | 450 | 400 | 450 |
| 2009-08-03 | 445 | 450 | 445 | 450 | 900 | 450 |
| 2009-07-31 | 444 | 444 | 444 | 444 | 400 | 444 |
| 2009-07-30 | 447 | 447 | 446 | 446 | 700 | 446 |
| 2009-07-29 | 461 | 461 | 446 | 446 | 400 | 446 |
| 2009-07-28 | 458 | 462 | 458 | 462 | 3,500 | 462 |
| 2009-07-27 | 450 | 462 | 450 | 462 | 4,100 | 462 |
| 2009-07-24 | 439 | 449 | 439 | 449 | 2,000 | 449 |
| 2009-07-23 | 431 | 438 | 431 | 436 | 700 | 436 |
| 2009-07-22 | 423 | 426 | 422 | 426 | 2,100 | 426 |
| 2009-07-21 | 426 | 444 | 426 | 443 | 1,700 | 443 |
| 2009-07-17 | 424 | 428 | 421 | 428 | 600 | 428 |
| 2009-07-16 | 420 | 424 | 420 | 423 | 400 | 423 |
| 2009-07-15 | 427 | 428 | 420 | 420 | 600 | 420 |
| 2009-07-14 | 442 | 444 | 429 | 429 | 2,200 | 429 |
| 2009-07-13 | 443 | 450 | 442 | 442 | 8,900 | 442 |
| 2009-07-10 | 424 | 438 | 424 | 438 | 3,200 | 438 |
| 2009-07-09 | 425 | 427 | 423 | 423 | 1,200 | 423 |
| 2009-07-08 | 421 | 421 | 420 | 421 | 700 | 421 |
| 2009-07-07 | 428 | 428 | 425 | 426 | 600 | 426 |
| 2009-07-06 | 426 | 428 | 426 | 428 | 300 | 428 |
| 2009-07-03 | 423 | 423 | 422 | 422 | 300 | 422 |
| 2009-07-02 | 422 | 428 | 422 | 428 | 1,600 | 428 |
| 2009-07-01 | 422 | 428 | 421 | 421 | 400 | 421 |
| 2009-06-30 | 433 | 433 | 416 | 429 | 2,500 | 429 |
| 2009-06-29 | 436 | 436 | 432 | 436 | 10,500 | 436 |
| 2009-06-26 | 419 | 436 | 419 | 436 | 6,500 | 436 |
| 2009-06-25 | 408 | 416 | 408 | 416 | 1,000 | 416 |
| 2009-06-24 | 411 | 411 | 408 | 408 | 1,100 | 408 |
| 2009-06-23 | 410 | 413 | 410 | 413 | 400 | 413 |
| 2009-06-22 | 409 | 413 | 409 | 413 | 300 | 413 |
| 2009-06-19 | 415 | 415 | 407 | 414 | 2,000 | 414 |
| 2009-06-18 | 411 | 416 | 411 | 416 | 500 | 416 |
| 2009-06-17 | 410 | 417 | 410 | 415 | 1,000 | 415 |
| 2009-06-16 | 415 | 415 | 410 | 411 | 2,600 | 411 |
| 2009-06-15 | 414 | 414 | 412 | 412 | 1,500 | 412 |
| 2009-06-12 | 416 | 418 | 409 | 409 | 2,000 | 409 |
| 2009-06-11 | 409 | 410 | 406 | 406 | 2,400 | 406 |
| 2009-06-10 | 409 | 409 | 406 | 409 | 1,000 | 409 |
| 2009-06-09 | 407 | 409 | 402 | 409 | 2,900 | 409 |
| 2009-06-08 | 410 | 410 | 408 | 408 | 3,400 | 408 |
| 2009-06-05 | 410 | 410 | 402 | 408 | 2,200 | 408 |
| 2009-06-04 | 404 | 404 | 403 | 403 | 700 | 403 |
| 2009-06-03 | 405 | 407 | 404 | 404 | 300 | 404 |
| 2009-06-02 | 405 | 405 | 401 | 405 | 1,300 | 405 |
| 2009-06-01 | 403 | 403 | 400 | 400 | 2,000 | 400 |
| 2009-05-29 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2009-05-28 | 403 | 403 | 403 | 403 | 4,600 | 403 |
| 2009-05-27 | 402 | 410 | 402 | 404 | 3,900 | 404 |
| 2009-05-26 | 400 | 403 | 400 | 400 | 2,200 | 400 |
| 2009-05-25 | 396 | 399 | 396 | 399 | 1,400 | 399 |
| 2009-05-22 | 390 | 394 | 390 | 393 | 1,100 | 393 |
| 2009-05-21 | 393 | 394 | 391 | 391 | 2,600 | 391 |
| 2009-05-20 | 395 | 402 | 395 | 397 | 1,300 | 397 |
| 2009-05-19 | 396 | 402 | 396 | 396 | 1,100 | 396 |
| 2009-05-18 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2009-05-15 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-05-14 | 400 | 400 | 396 | 396 | 1,000 | 396 |
| 2009-05-13 | 403 | 403 | 400 | 400 | 1,400 | 400 |
| 2009-05-12 | 402 | 402 | 396 | 400 | 1,400 | 400 |
| 2009-05-11 | 395 | 400 | 394 | 400 | 2,100 | 400 |
| 2009-05-08 | 394 | 394 | 390 | 390 | 600 | 390 |
| 2009-05-07 | 391 | 394 | 390 | 394 | 1,900 | 394 |
| 2009-05-01 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2009-04-30 | 397 | 397 | 390 | 393 | 6,400 | 393 |
| 2009-04-28 | 384 | 389 | 383 | 389 | 5,600 | 389 |
| 2009-04-27 | 385 | 387 | 385 | 386 | 4,800 | 386 |
| 2009-04-24 | 387 | 389 | 384 | 384 | 2,100 | 384 |
| 2009-04-23 | 388 | 388 | 388 | 388 | 1,100 | 388 |
| 2009-04-22 | 395 | 395 | 388 | 388 | 400 | 388 |
| 2009-04-21 | 390 | 398 | 389 | 390 | 1,000 | 390 |
| 2009-04-20 | 390 | 390 | 386 | 389 | 1,900 | 389 |
| 2009-04-17 | 389 | 391 | 388 | 388 | 600 | 388 |
| 2009-04-16 | 393 | 395 | 389 | 392 | 3,600 | 392 |
| 2009-04-15 | 394 | 394 | 392 | 392 | 900 | 392 |
| 2009-04-14 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2009-04-13 | 404 | 404 | 392 | 392 | 3,200 | 392 |
| 2009-04-10 | 389 | 394 | 388 | 389 | 2,000 | 389 |
| 2009-04-09 | 393 | 393 | 383 | 386 | 5,600 | 386 |
| 2009-04-08 | 398 | 398 | 393 | 397 | 1,100 | 397 |
| 2009-04-07 | 398 | 408 | 398 | 398 | 500 | 398 |
| 2009-04-06 | 399 | 400 | 398 | 400 | 800 | 400 |
| 2009-04-03 | 402 | 402 | 398 | 398 | 1,600 | 398 |
| 2009-04-02 | 404 | 404 | 401 | 403 | 800 | 403 |
| 2009-04-01 | 407 | 408 | 407 | 407 | 500 | 407 |
| 2009-03-31 | 415 | 415 | 412 | 412 | 3,900 | 412 |
| 2009-03-30 | 417 | 419 | 412 | 413 | 10,600 | 413 |
| 2009-03-27 | 409 | 419 | 407 | 419 | 3,000 | 419 |
| 2009-03-26 | 414 | 414 | 405 | 410 | 8,200 | 410 |
| 2009-03-25 | 436 | 436 | 428 | 434 | 25,900 | 434 |
| 2009-03-24 | 422 | 432 | 422 | 426 | 14,900 | 426 |
| 2009-03-23 | 419 | 421 | 418 | 418 | 7,200 | 418 |
| 2009-03-19 | 431 | 431 | 420 | 428 | 1,300 | 428 |
| 2009-03-18 | 422 | 425 | 415 | 416 | 1,200 | 416 |
| 2009-03-17 | 413 | 419 | 413 | 419 | 600 | 419 |
| 2009-03-16 | 412 | 416 | 402 | 414 | 1,300 | 414 |
| 2009-03-13 | 412 | 414 | 403 | 403 | 1,600 | 403 |
| 2009-03-12 | 403 | 403 | 401 | 402 | 800 | 402 |
| 2009-03-11 | 402 | 403 | 402 | 403 | 1,100 | 403 |
| 2009-03-10 | 407 | 407 | 405 | 407 | 800 | 407 |
| 2009-03-09 | 403 | 410 | 403 | 407 | 800 | 407 |
| 2009-03-06 | 406 | 406 | 404 | 404 | 700 | 404 |
| 2009-03-05 | 407 | 410 | 406 | 406 | 600 | 406 |
| 2009-03-04 | 399 | 409 | 399 | 407 | 500 | 407 |
| 2009-03-03 | 400 | 401 | 399 | 399 | 2,200 | 399 |
| 2009-03-02 | 390 | 402 | 390 | 402 | 7,100 | 402 |
| 2009-02-27 | 400 | 410 | 400 | 405 | 2,800 | 405 |
| 2009-02-26 | 401 | 403 | 400 | 403 | 3,400 | 403 |
| 2009-02-25 | 397 | 398 | 397 | 398 | 2,600 | 398 |
| 2009-02-24 | 395 | 397 | 395 | 397 | 1,600 | 397 |
| 2009-02-23 | 383 | 400 | 383 | 394 | 4,800 | 394 |
| 2009-02-20 | 392 | 410 | 392 | 410 | 8,000 | 410 |
| 2009-02-19 | 402 | 402 | 390 | 390 | 2,400 | 390 |
| 2009-02-18 | 399 | 399 | 399 | 399 | 100 | 399 |
| 2009-02-17 | 405 | 405 | 399 | 399 | 2,200 | 399 |
| 2009-02-16 | 410 | 410 | 406 | 406 | 500 | 406 |
| 2009-02-13 | 422 | 422 | 410 | 410 | 1,800 | 410 |
| 2009-02-12 | 410 | 420 | 408 | 417 | 1,200 | 417 |
| 2009-02-10 | 426 | 426 | 406 | 410 | 1,200 | 410 |
| 2009-02-09 | 432 | 432 | 431 | 431 | 300 | 431 |
| 2009-02-06 | 436 | 436 | 436 | 436 | 200 | 436 |
| 2009-02-05 | 439 | 439 | 438 | 438 | 300 | 438 |
| 2009-02-04 | 435 | 440 | 435 | 440 | 500 | 440 |
| 2009-02-03 | 435 | 435 | 435 | 435 | 200 | 435 |
| 2009-02-02 | 437 | 437 | 435 | 435 | 300 | 435 |
| 2009-01-30 | 440 | 441 | 438 | 438 | 1,500 | 438 |
| 2009-01-29 | 436 | 437 | 436 | 437 | 400 | 437 |
| 2009-01-28 | 435 | 436 | 430 | 436 | 3,700 | 436 |
| 2009-01-27 | 442 | 450 | 442 | 450 | 1,700 | 450 |
| 2009-01-26 | 437 | 442 | 437 | 442 | 700 | 442 |
| 2009-01-23 | 438 | 438 | 437 | 437 | 400 | 437 |
| 2009-01-22 | 439 | 439 | 439 | 439 | 500 | 439 |
| 2009-01-21 | 448 | 449 | 441 | 442 | 800 | 442 |
| 2009-01-20 | 448 | 450 | 448 | 450 | 500 | 450 |
| 2009-01-19 | 449 | 449 | 448 | 448 | 400 | 448 |
| 2009-01-16 | 457 | 458 | 452 | 458 | 1,000 | 458 |
| 2009-01-15 | 454 | 455 | 444 | 444 | 700 | 444 |
| 2009-01-13 | 456 | 460 | 453 | 453 | 1,200 | 453 |
| 2009-01-09 | 453 | 453 | 453 | 453 | 200 | 453 |
| 2009-01-08 | 449 | 450 | 446 | 446 | 500 | 446 |
| 2009-01-07 | 452 | 452 | 446 | 446 | 400 | 446 |
| 2009-01-06 | 456 | 460 | 454 | 456 | 1,100 | 456 |
| 2009-01-05 | 464 | 466 | 464 | 466 | 1,600 | 466 |
分割・併合履歴 ： なし
