3059 ヒラキ(株) 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 | 750 | 753 | 749 | 753 | 2,700 | 753 |
| 2015-12-29 | 747 | 749 | 746 | 749 | 1,200 | 749 |
| 2015-12-28 | 745 | 746 | 745 | 746 | 4,500 | 746 |
| 2015-12-25 | 738 | 745 | 737 | 745 | 2,500 | 745 |
| 2015-12-24 | 745 | 745 | 738 | 738 | 5,600 | 738 |
| 2015-12-22 | 745 | 748 | 743 | 743 | 1,700 | 743 |
| 2015-12-21 | 744 | 745 | 743 | 745 | 2,700 | 745 |
| 2015-12-18 | 742 | 746 | 740 | 745 | 1,700 | 745 |
| 2015-12-17 | 743 | 747 | 739 | 745 | 2,900 | 745 |
| 2015-12-16 | 738 | 739 | 738 | 739 | 900 | 739 |
| 2015-12-15 | 739 | 740 | 738 | 738 | 900 | 738 |
| 2015-12-14 | 737 | 738 | 735 | 738 | 5,400 | 738 |
| 2015-12-11 | 738 | 742 | 738 | 739 | 5,100 | 739 |
| 2015-12-10 | 739 | 739 | 737 | 738 | 1,800 | 738 |
| 2015-12-09 | 738 | 739 | 735 | 739 | 2,400 | 739 |
| 2015-12-08 | 737 | 737 | 736 | 737 | 2,300 | 737 |
| 2015-12-07 | 737 | 737 | 735 | 737 | 5,200 | 737 |
| 2015-12-04 | 736 | 737 | 735 | 737 | 2,700 | 737 |
| 2015-12-03 | 739 | 739 | 736 | 737 | 3,400 | 737 |
| 2015-12-02 | 737 | 737 | 736 | 737 | 2,000 | 737 |
| 2015-12-01 | 743 | 743 | 735 | 737 | 2,900 | 737 |
| 2015-11-30 | 737 | 737 | 734 | 737 | 5,600 | 737 |
| 2015-11-27 | 738 | 738 | 735 | 737 | 4,800 | 737 |
| 2015-11-26 | 747 | 749 | 730 | 738 | 13,500 | 738 |
| 2015-11-25 | 747 | 748 | 744 | 746 | 3,200 | 746 |
| 2015-11-24 | 750 | 750 | 745 | 746 | 3,900 | 746 |
| 2015-11-20 | 742 | 750 | 741 | 750 | 4,400 | 750 |
| 2015-11-19 | 744 | 745 | 741 | 745 | 4,000 | 745 |
| 2015-11-18 | 743 | 744 | 741 | 744 | 2,100 | 744 |
| 2015-11-17 | 748 | 748 | 742 | 744 | 1,900 | 744 |
| 2015-11-16 | 749 | 749 | 737 | 747 | 2,900 | 747 |
| 2015-11-13 | 750 | 750 | 720 | 750 | 12,600 | 750 |
| 2015-11-12 | 751 | 751 | 748 | 750 | 1,700 | 750 |
| 2015-11-11 | 751 | 751 | 748 | 750 | 2,100 | 750 |
| 2015-11-10 | 753 | 753 | 751 | 751 | 1,400 | 751 |
| 2015-11-09 | 746 | 755 | 743 | 751 | 6,600 | 751 |
| 2015-11-06 | 750 | 755 | 746 | 755 | 4,300 | 755 |
| 2015-11-05 | 744 | 749 | 743 | 749 | 1,900 | 749 |
| 2015-11-04 | 747 | 748 | 743 | 745 | 2,000 | 745 |
| 2015-11-02 | 747 | 748 | 745 | 747 | 2,200 | 747 |
| 2015-10-30 | 745 | 746 | 745 | 745 | 1,200 | 745 |
| 2015-10-29 | 742 | 747 | 742 | 744 | 700 | 744 |
| 2015-10-28 | 745 | 745 | 741 | 741 | 2,400 | 741 |
| 2015-10-27 | 744 | 745 | 741 | 745 | 2,100 | 745 |
| 2015-10-26 | 741 | 745 | 739 | 743 | 1,700 | 743 |
| 2015-10-23 | 742 | 745 | 741 | 742 | 2,300 | 742 |
| 2015-10-22 | 740 | 742 | 737 | 738 | 1,000 | 738 |
| 2015-10-21 | 737 | 737 | 734 | 736 | 900 | 736 |
| 2015-10-20 | 736 | 740 | 732 | 733 | 2,100 | 733 |
| 2015-10-19 | 733 | 735 | 732 | 732 | 3,000 | 732 |
| 2015-10-16 | 741 | 741 | 735 | 737 | 3,300 | 737 |
| 2015-10-15 | 738 | 739 | 736 | 739 | 1,000 | 739 |
| 2015-10-14 | 740 | 740 | 738 | 738 | 900 | 738 |
| 2015-10-13 | 740 | 742 | 739 | 740 | 2,100 | 740 |
| 2015-10-09 | 741 | 743 | 739 | 740 | 800 | 740 |
| 2015-10-08 | 743 | 743 | 736 | 736 | 1,900 | 736 |
| 2015-10-07 | 743 | 746 | 743 | 743 | 1,100 | 743 |
| 2015-10-06 | 740 | 743 | 740 | 743 | 1,600 | 743 |
| 2015-10-05 | 737 | 740 | 737 | 740 | 1,200 | 740 |
| 2015-10-02 | 730 | 738 | 729 | 737 | 2,400 | 737 |
| 2015-10-01 | 732 | 740 | 725 | 740 | 2,700 | 740 |
| 2015-09-30 | 746 | 746 | 732 | 732 | 1,700 | 732 |
| 2015-09-29 | 738 | 739 | 736 | 736 | 1,200 | 736 |
| 2015-09-28 | 737 | 758 | 737 | 746 | 4,500 | 746 |
| 2015-09-25 | 741 | 754 | 741 | 742 | 5,500 | 742 |
| 2015-09-24 | 759 | 759 | 750 | 750 | 3,100 | 750 |
| 2015-09-18 | 752 | 752 | 745 | 752 | 2,100 | 752 |
| 2015-09-17 | 750 | 753 | 747 | 748 | 1,200 | 748 |
| 2015-09-16 | 752 | 752 | 750 | 750 | 2,500 | 750 |
| 2015-09-15 | 757 | 757 | 752 | 753 | 1,800 | 753 |
| 2015-09-14 | 750 | 757 | 750 | 757 | 1,500 | 757 |
| 2015-09-11 | 751 | 755 | 750 | 755 | 2,100 | 755 |
| 2015-09-10 | 740 | 752 | 740 | 750 | 1,400 | 750 |
| 2015-09-09 | 738 | 750 | 738 | 750 | 2,700 | 750 |
| 2015-09-08 | 728 | 740 | 728 | 732 | 2,000 | 732 |
| 2015-09-07 | 717 | 737 | 716 | 737 | 3,100 | 737 |
| 2015-09-04 | 728 | 730 | 715 | 717 | 2,600 | 717 |
| 2015-09-03 | 722 | 736 | 705 | 715 | 7,000 | 715 |
| 2015-09-02 | 710 | 736 | 703 | 736 | 3,300 | 736 |
| 2015-09-01 | 741 | 747 | 738 | 738 | 1,600 | 738 |
| 2015-08-31 | 751 | 753 | 746 | 746 | 2,100 | 746 |
| 2015-08-28 | 750 | 764 | 743 | 753 | 5,600 | 753 |
| 2015-08-27 | 735 | 760 | 735 | 750 | 4,500 | 750 |
| 2015-08-26 | 728 | 735 | 699 | 735 | 7,700 | 735 |
| 2015-08-25 | 700 | 730 | 685 | 713 | 11,900 | 713 |
| 2015-08-24 | 715 | 737 | 710 | 717 | 10,000 | 717 |
| 2015-08-21 | 740 | 740 | 730 | 739 | 7,100 | 739 |
| 2015-08-20 | 751 | 755 | 741 | 742 | 6,600 | 742 |
| 2015-08-19 | 753 | 756 | 751 | 751 | 1,500 | 751 |
| 2015-08-18 | 758 | 758 | 752 | 753 | 1,800 | 753 |
| 2015-08-17 | 755 | 758 | 755 | 757 | 1,500 | 757 |
| 2015-08-14 | 758 | 759 | 754 | 755 | 1,300 | 755 |
| 2015-08-13 | 752 | 758 | 751 | 758 | 2,700 | 758 |
| 2015-08-12 | 754 | 756 | 752 | 752 | 2,600 | 752 |
| 2015-08-11 | 759 | 763 | 757 | 758 | 7,700 | 758 |
| 2015-08-10 | 770 | 775 | 757 | 760 | 13,900 | 760 |
| 2015-08-07 | 746 | 751 | 742 | 742 | 3,500 | 742 |
| 2015-08-06 | 751 | 753 | 750 | 750 | 1,200 | 750 |
| 2015-08-05 | 750 | 754 | 749 | 751 | 2,300 | 751 |
| 2015-08-04 | 750 | 753 | 750 | 750 | 1,600 | 750 |
| 2015-08-03 | 755 | 755 | 750 | 750 | 2,200 | 750 |
| 2015-07-31 | 754 | 754 | 750 | 754 | 2,900 | 754 |
| 2015-07-30 | 750 | 752 | 747 | 747 | 1,500 | 747 |
| 2015-07-29 | 746 | 746 | 746 | 746 | 600 | 746 |
| 2015-07-28 | 751 | 751 | 746 | 747 | 2,300 | 747 |
| 2015-07-27 | 747 | 751 | 745 | 751 | 2,100 | 751 |
| 2015-07-24 | 744 | 747 | 744 | 747 | 2,100 | 747 |
| 2015-07-23 | 746 | 747 | 744 | 744 | 2,100 | 744 |
| 2015-07-22 | 746 | 746 | 744 | 744 | 1,200 | 744 |
| 2015-07-21 | 745 | 746 | 740 | 746 | 1,800 | 746 |
| 2015-07-17 | 747 | 747 | 742 | 745 | 1,600 | 745 |
| 2015-07-16 | 743 | 748 | 743 | 747 | 1,800 | 747 |
| 2015-07-15 | 738 | 748 | 736 | 748 | 7,900 | 748 |
| 2015-07-14 | 737 | 739 | 735 | 739 | 3,400 | 739 |
| 2015-07-13 | 733 | 735 | 733 | 735 | 2,700 | 735 |
| 2015-07-10 | 732 | 736 | 728 | 733 | 2,200 | 733 |
| 2015-07-09 | 730 | 737 | 725 | 732 | 7,900 | 732 |
| 2015-07-08 | 736 | 737 | 733 | 733 | 2,300 | 733 |
| 2015-07-07 | 735 | 737 | 732 | 737 | 1,800 | 737 |
| 2015-07-06 | 733 | 736 | 732 | 732 | 2,600 | 732 |
| 2015-07-03 | 734 | 735 | 734 | 734 | 800 | 734 |
| 2015-07-02 | 731 | 734 | 731 | 734 | 1,200 | 734 |
| 2015-07-01 | 730 | 736 | 729 | 736 | 1,700 | 736 |
| 2015-06-30 | 730 | 734 | 728 | 728 | 3,200 | 728 |
| 2015-06-29 | 735 | 736 | 733 | 736 | 8,400 | 736 |
| 2015-06-26 | 732 | 735 | 732 | 735 | 1,400 | 735 |
| 2015-06-25 | 733 | 735 | 725 | 735 | 4,900 | 735 |
| 2015-06-24 | 730 | 733 | 730 | 733 | 1,100 | 733 |
| 2015-06-23 | 733 | 733 | 730 | 730 | 1,300 | 730 |
| 2015-06-22 | 732 | 733 | 730 | 731 | 1,100 | 731 |
| 2015-06-19 | 730 | 734 | 730 | 730 | 1,100 | 730 |
| 2015-06-18 | 734 | 734 | 728 | 728 | 1,200 | 728 |
| 2015-06-17 | 727 | 734 | 727 | 734 | 600 | 734 |
| 2015-06-16 | 733 | 735 | 727 | 727 | 4,800 | 727 |
| 2015-06-15 | 730 | 734 | 730 | 733 | 2,600 | 733 |
| 2015-06-12 | 730 | 731 | 730 | 730 | 700 | 730 |
| 2015-06-11 | 731 | 734 | 728 | 730 | 2,800 | 730 |
| 2015-06-10 | 731 | 735 | 731 | 732 | 2,600 | 732 |
| 2015-06-09 | 730 | 734 | 730 | 731 | 1,700 | 731 |
| 2015-06-08 | 734 | 734 | 730 | 730 | 2,800 | 730 |
| 2015-06-05 | 730 | 734 | 730 | 734 | 1,800 | 734 |
| 2015-06-04 | 729 | 733 | 728 | 733 | 900 | 733 |
| 2015-06-03 | 730 | 733 | 728 | 728 | 2,200 | 728 |
| 2015-06-02 | 726 | 729 | 726 | 729 | 400 | 729 |
| 2015-06-01 | 726 | 728 | 726 | 726 | 900 | 726 |
| 2015-05-29 | 727 | 728 | 727 | 727 | 1,700 | 727 |
| 2015-05-28 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2015-05-27 | 725 | 727 | 725 | 727 | 2,400 | 727 |
| 2015-05-26 | 726 | 727 | 726 | 726 | 900 | 726 |
| 2015-05-25 | 726 | 728 | 725 | 726 | 1,400 | 726 |
| 2015-05-22 | 726 | 730 | 725 | 725 | 2,300 | 725 |
| 2015-05-21 | 728 | 728 | 725 | 726 | 1,300 | 726 |
| 2015-05-20 | 726 | 726 | 725 | 725 | 1,200 | 725 |
| 2015-05-19 | 730 | 731 | 725 | 726 | 2,200 | 726 |
| 2015-05-18 | 728 | 730 | 727 | 730 | 1,200 | 730 |
| 2015-05-15 | 728 | 729 | 726 | 728 | 700 | 728 |
| 2015-05-14 | 726 | 727 | 726 | 726 | 1,500 | 726 |
| 2015-05-13 | 727 | 729 | 726 | 728 | 2,000 | 728 |
| 2015-05-12 | 726 | 729 | 725 | 727 | 1,400 | 727 |
| 2015-05-11 | 725 | 730 | 725 | 727 | 2,900 | 727 |
| 2015-05-08 | 725 | 725 | 720 | 725 | 5,200 | 725 |
| 2015-05-07 | 730 | 730 | 725 | 725 | 2,100 | 725 |
| 2015-05-01 | 730 | 730 | 725 | 730 | 2,900 | 730 |
| 2015-04-30 | 734 | 734 | 729 | 730 | 5,200 | 730 |
| 2015-04-28 | 729 | 734 | 729 | 734 | 2,200 | 734 |
| 2015-04-27 | 728 | 729 | 728 | 729 | 1,400 | 729 |
| 2015-04-24 | 730 | 730 | 728 | 729 | 2,400 | 729 |
| 2015-04-23 | 730 | 730 | 728 | 729 | 1,500 | 729 |
| 2015-04-22 | 733 | 735 | 730 | 730 | 2,400 | 730 |
| 2015-04-21 | 731 | 733 | 729 | 733 | 3,900 | 733 |
| 2015-04-20 | 734 | 736 | 732 | 732 | 2,000 | 732 |
| 2015-04-17 | 736 | 736 | 734 | 735 | 1,400 | 735 |
| 2015-04-16 | 736 | 736 | 736 | 736 | 600 | 736 |
| 2015-04-15 | 731 | 737 | 731 | 736 | 1,500 | 736 |
| 2015-04-14 | 735 | 735 | 730 | 731 | 2,000 | 731 |
| 2015-04-13 | 730 | 732 | 730 | 732 | 3,100 | 732 |
| 2015-04-10 | 735 | 737 | 730 | 730 | 3,800 | 730 |
| 2015-04-09 | 734 | 735 | 731 | 735 | 3,200 | 735 |
| 2015-04-08 | 733 | 734 | 731 | 734 | 2,200 | 734 |
| 2015-04-07 | 733 | 733 | 730 | 733 | 1,700 | 733 |
| 2015-04-06 | 722 | 730 | 722 | 727 | 2,300 | 727 |
| 2015-04-03 | 716 | 740 | 716 | 721 | 4,500 | 721 |
| 2015-04-02 | 713 | 718 | 712 | 718 | 2,200 | 718 |
| 2015-04-01 | 716 | 716 | 710 | 713 | 4,200 | 713 |
| 2015-03-31 | 726 | 727 | 716 | 716 | 11,400 | 716 |
| 2015-03-30 | 738 | 738 | 720 | 726 | 11,800 | 726 |
| 2015-03-27 | 730 | 752 | 730 | 738 | 34,100 | 738 |
| 2015-03-26 | 766 | 766 | 761 | 762 | 71,500 | 762 |
| 2015-03-25 | 769 | 770 | 768 | 769 | 11,100 | 769 |
| 2015-03-24 | 770 | 770 | 767 | 769 | 7,000 | 769 |
| 2015-03-23 | 767 | 770 | 765 | 770 | 11,400 | 770 |
| 2015-03-20 | 768 | 770 | 765 | 767 | 7,900 | 767 |
| 2015-03-19 | 765 | 768 | 765 | 768 | 6,700 | 768 |
| 2015-03-18 | 764 | 766 | 762 | 765 | 6,100 | 765 |
| 2015-03-17 | 764 | 765 | 762 | 764 | 4,200 | 764 |
| 2015-03-16 | 760 | 764 | 760 | 764 | 6,000 | 764 |
| 2015-03-13 | 760 | 762 | 755 | 758 | 7,400 | 758 |
| 2015-03-12 | 756 | 765 | 756 | 762 | 6,700 | 762 |
| 2015-03-11 | 754 | 755 | 753 | 755 | 4,500 | 755 |
| 2015-03-10 | 751 | 754 | 750 | 754 | 5,900 | 754 |
| 2015-03-09 | 750 | 751 | 749 | 749 | 8,700 | 749 |
| 2015-03-06 | 749 | 752 | 747 | 750 | 10,200 | 750 |
| 2015-03-05 | 750 | 751 | 749 | 750 | 5,300 | 750 |
| 2015-03-04 | 749 | 750 | 748 | 750 | 7,900 | 750 |
| 2015-03-03 | 752 | 752 | 749 | 750 | 6,100 | 750 |
| 2015-03-02 | 752 | 753 | 749 | 751 | 13,500 | 751 |
| 2015-02-27 | 752 | 755 | 749 | 749 | 10,600 | 749 |
| 2015-02-26 | 749 | 753 | 749 | 752 | 6,600 | 752 |
| 2015-02-25 | 745 | 749 | 744 | 746 | 7,900 | 746 |
| 2015-02-24 | 737 | 743 | 737 | 743 | 8,300 | 743 |
| 2015-02-23 | 733 | 738 | 733 | 735 | 16,100 | 735 |
| 2015-02-20 | 731 | 732 | 731 | 731 | 15,200 | 731 |
| 2015-02-19 | 735 | 739 | 730 | 730 | 97,100 | 730 |
| 2015-02-18 | 744 | 746 | 730 | 730 | 32,800 | 730 |
| 2015-02-17 | 730 | 745 | 728 | 740 | 15,200 | 740 |
| 2015-02-16 | 736 | 736 | 730 | 731 | 17,100 | 731 |
| 2015-02-13 | 749 | 754 | 734 | 740 | 24,700 | 740 |
| 2015-02-12 | 762 | 771 | 758 | 762 | 8,500 | 762 |
| 2015-02-10 | 757 | 760 | 755 | 758 | 2,700 | 758 |
| 2015-02-09 | 754 | 759 | 749 | 750 | 2,600 | 750 |
| 2015-02-06 | 755 | 755 | 747 | 748 | 6,400 | 748 |
| 2015-02-05 | 759 | 760 | 752 | 760 | 3,900 | 760 |
| 2015-02-04 | 765 | 769 | 750 | 751 | 7,000 | 751 |
| 2015-02-03 | 765 | 769 | 764 | 765 | 4,300 | 765 |
| 2015-02-02 | 764 | 765 | 762 | 765 | 3,700 | 765 |
| 2015-01-30 | 760 | 765 | 757 | 757 | 8,300 | 757 |
| 2015-01-29 | 753 | 759 | 751 | 758 | 6,600 | 758 |
| 2015-01-28 | 750 | 753 | 750 | 753 | 5,000 | 753 |
| 2015-01-27 | 750 | 750 | 748 | 750 | 3,300 | 750 |
| 2015-01-26 | 740 | 749 | 740 | 749 | 2,800 | 749 |
| 2015-01-23 | 738 | 739 | 735 | 739 | 1,000 | 739 |
| 2015-01-22 | 742 | 743 | 733 | 733 | 2,700 | 733 |
| 2015-01-21 | 740 | 742 | 730 | 742 | 2,700 | 742 |
| 2015-01-20 | 733 | 741 | 730 | 740 | 3,000 | 740 |
| 2015-01-19 | 739 | 739 | 729 | 733 | 3,700 | 733 |
| 2015-01-16 | 735 | 735 | 730 | 732 | 5,200 | 732 |
| 2015-01-15 | 745 | 745 | 735 | 736 | 5,600 | 736 |
| 2015-01-14 | 745 | 747 | 745 | 746 | 5,300 | 746 |
| 2015-01-13 | 748 | 750 | 745 | 745 | 4,400 | 745 |
| 2015-01-09 | 751 | 752 | 738 | 749 | 4,300 | 749 |
| 2015-01-08 | 749 | 750 | 743 | 750 | 5,000 | 750 |
| 2015-01-07 | 729 | 740 | 728 | 738 | 6,900 | 738 |
| 2015-01-06 | 734 | 738 | 716 | 725 | 11,100 | 725 |
| 2015-01-05 | 721 | 734 | 721 | 734 | 6,300 | 734 |
分割・併合履歴 ： なし
