3059 ヒラキ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,233 | 1,239 | 1,216 | 1,233 | 3,300 | 1,233 |
| 2017-12-28 | 1,244 | 1,247 | 1,221 | 1,242 | 11,500 | 1,242 |
| 2017-12-27 | 1,247 | 1,247 | 1,232 | 1,244 | 6,300 | 1,244 |
| 2017-12-26 | 1,233 | 1,239 | 1,224 | 1,239 | 6,000 | 1,239 |
| 2017-12-25 | 1,195 | 1,228 | 1,195 | 1,227 | 8,900 | 1,227 |
| 2017-12-22 | 1,186 | 1,200 | 1,181 | 1,188 | 6,400 | 1,188 |
| 2017-12-21 | 1,193 | 1,197 | 1,185 | 1,186 | 4,800 | 1,186 |
| 2017-12-20 | 1,176 | 1,200 | 1,176 | 1,185 | 5,300 | 1,185 |
| 2017-12-19 | 1,206 | 1,211 | 1,190 | 1,191 | 8,000 | 1,191 |
| 2017-12-18 | 1,224 | 1,224 | 1,203 | 1,205 | 12,700 | 1,205 |
| 2017-12-15 | 1,259 | 1,264 | 1,234 | 1,239 | 9,600 | 1,239 |
| 2017-12-14 | 1,246 | 1,255 | 1,246 | 1,255 | 1,400 | 1,255 |
| 2017-12-13 | 1,252 | 1,271 | 1,240 | 1,245 | 14,700 | 1,245 |
| 2017-12-12 | 1,234 | 1,252 | 1,234 | 1,252 | 6,200 | 1,252 |
| 2017-12-11 | 1,214 | 1,231 | 1,214 | 1,231 | 7,000 | 1,231 |
| 2017-12-08 | 1,201 | 1,220 | 1,201 | 1,214 | 6,700 | 1,214 |
| 2017-12-07 | 1,220 | 1,220 | 1,190 | 1,190 | 4,500 | 1,190 |
| 2017-12-06 | 1,186 | 1,206 | 1,186 | 1,200 | 2,900 | 1,200 |
| 2017-12-05 | 1,222 | 1,222 | 1,193 | 1,198 | 6,000 | 1,198 |
| 2017-12-04 | 1,222 | 1,223 | 1,211 | 1,213 | 3,600 | 1,213 |
| 2017-12-01 | 1,200 | 1,224 | 1,192 | 1,221 | 5,800 | 1,221 |
| 2017-11-30 | 1,222 | 1,229 | 1,151 | 1,200 | 24,700 | 1,200 |
| 2017-11-29 | 1,248 | 1,259 | 1,235 | 1,235 | 13,700 | 1,235 |
| 2017-11-28 | 1,263 | 1,263 | 1,247 | 1,253 | 6,400 | 1,253 |
| 2017-11-27 | 1,246 | 1,281 | 1,246 | 1,266 | 12,600 | 1,266 |
| 2017-11-24 | 1,248 | 1,258 | 1,235 | 1,239 | 9,700 | 1,239 |
| 2017-11-22 | 1,260 | 1,282 | 1,247 | 1,248 | 9,100 | 1,248 |
| 2017-11-21 | 1,236 | 1,296 | 1,221 | 1,247 | 46,000 | 1,247 |
| 2017-11-20 | 1,203 | 1,230 | 1,201 | 1,229 | 23,600 | 1,229 |
| 2017-11-17 | 1,209 | 1,211 | 1,164 | 1,192 | 19,900 | 1,192 |
| 2017-11-16 | 1,170 | 1,210 | 1,150 | 1,208 | 27,400 | 1,208 |
| 2017-11-15 | 1,178 | 1,222 | 1,127 | 1,170 | 55,300 | 1,170 |
| 2017-11-13 | 1,195 | 1,240 | 1,173 | 1,220 | 49,800 | 1,220 |
| 2017-11-10 | 1,085 | 1,241 | 1,080 | 1,208 | 45,500 | 1,208 |
| 2017-11-09 | 1,081 | 1,093 | 1,076 | 1,092 | 10,900 | 1,092 |
| 2017-11-08 | 1,095 | 1,105 | 1,070 | 1,088 | 54,000 | 1,088 |
| 2017-11-07 | 1,042 | 1,052 | 1,021 | 1,035 | 24,200 | 1,035 |
| 2017-11-06 | 1,050 | 1,055 | 1,040 | 1,046 | 8,900 | 1,046 |
| 2017-11-02 | 1,060 | 1,064 | 1,035 | 1,055 | 9,200 | 1,055 |
| 2017-11-01 | 1,052 | 1,060 | 1,052 | 1,060 | 3,700 | 1,060 |
| 2017-10-31 | 1,065 | 1,065 | 1,050 | 1,050 | 8,100 | 1,050 |
| 2017-10-30 | 1,056 | 1,065 | 1,050 | 1,065 | 10,400 | 1,065 |
| 2017-10-27 | 1,035 | 1,056 | 1,035 | 1,056 | 4,400 | 1,056 |
| 2017-10-26 | 1,044 | 1,050 | 1,031 | 1,032 | 9,200 | 1,032 |
| 2017-10-25 | 1,067 | 1,067 | 1,044 | 1,050 | 9,400 | 1,050 |
| 2017-10-24 | 1,065 | 1,067 | 1,057 | 1,067 | 2,000 | 1,067 |
| 2017-10-23 | 1,069 | 1,080 | 1,057 | 1,065 | 6,700 | 1,065 |
| 2017-10-20 | 1,043 | 1,070 | 1,042 | 1,070 | 6,400 | 1,070 |
| 2017-10-19 | 1,044 | 1,065 | 1,043 | 1,051 | 19,800 | 1,051 |
| 2017-10-18 | 1,108 | 1,110 | 1,025 | 1,033 | 49,400 | 1,033 |
| 2017-10-17 | 1,113 | 1,127 | 1,098 | 1,117 | 18,500 | 1,117 |
| 2017-10-16 | 1,085 | 1,109 | 1,082 | 1,108 | 20,000 | 1,108 |
| 2017-10-13 | 1,074 | 1,078 | 1,064 | 1,078 | 7,600 | 1,078 |
| 2017-10-12 | 1,054 | 1,066 | 1,046 | 1,066 | 7,000 | 1,066 |
| 2017-10-11 | 1,043 | 1,048 | 1,041 | 1,043 | 2,900 | 1,043 |
| 2017-10-10 | 1,043 | 1,051 | 1,038 | 1,039 | 8,400 | 1,039 |
| 2017-10-06 | 1,042 | 1,045 | 1,034 | 1,038 | 3,100 | 1,038 |
| 2017-10-05 | 1,045 | 1,050 | 1,031 | 1,041 | 4,600 | 1,041 |
| 2017-10-04 | 1,050 | 1,060 | 1,043 | 1,050 | 14,400 | 1,050 |
| 2017-10-03 | 1,013 | 1,041 | 1,006 | 1,041 | 19,100 | 1,041 |
| 2017-10-02 | 1,011 | 1,012 | 1,000 | 1,012 | 7,600 | 1,012 |
| 2017-09-29 | 999 | 1,000 | 997 | 1,000 | 1,700 | 1,000 |
| 2017-09-28 | 1,005 | 1,005 | 1,000 | 1,000 | 2,600 | 1,000 |
| 2017-09-27 | 1,000 | 1,009 | 995 | 1,004 | 3,900 | 1,004 |
| 2017-09-26 | 1,004 | 1,008 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2017-09-25 | 1,005 | 1,009 | 1,005 | 1,007 | 2,000 | 1,007 |
| 2017-09-22 | 1,010 | 1,010 | 1,003 | 1,008 | 1,400 | 1,008 |
| 2017-09-21 | 1,012 | 1,019 | 1,009 | 1,015 | 5,100 | 1,015 |
| 2017-09-20 | 1,010 | 1,017 | 1,004 | 1,017 | 8,700 | 1,017 |
| 2017-09-19 | 997 | 1,012 | 992 | 1,012 | 8,400 | 1,012 |
| 2017-09-15 | 995 | 995 | 965 | 988 | 14,600 | 988 |
| 2017-09-14 | 1,001 | 1,001 | 989 | 990 | 3,900 | 990 |
| 2017-09-13 | 1,004 | 1,004 | 1,000 | 1,001 | 1,700 | 1,001 |
| 2017-09-12 | 1,002 | 1,003 | 995 | 1,000 | 1,900 | 1,000 |
| 2017-09-11 | 991 | 1,010 | 991 | 1,006 | 8,700 | 1,006 |
| 2017-09-08 | 990 | 1,000 | 983 | 996 | 3,100 | 996 |
| 2017-09-07 | 990 | 990 | 980 | 980 | 2,300 | 980 |
| 2017-09-06 | 958 | 998 | 956 | 997 | 5,000 | 997 |
| 2017-09-05 | 1,002 | 1,002 | 974 | 977 | 5,500 | 977 |
| 2017-09-04 | 1,002 | 1,006 | 990 | 998 | 4,600 | 998 |
| 2017-09-01 | 1,003 | 1,007 | 995 | 1,007 | 4,200 | 1,007 |
| 2017-08-31 | 985 | 1,014 | 985 | 1,009 | 11,600 | 1,009 |
| 2017-08-30 | 996 | 998 | 984 | 984 | 5,000 | 984 |
| 2017-08-29 | 982 | 995 | 975 | 990 | 6,500 | 990 |
| 2017-08-28 | 970 | 985 | 969 | 982 | 6,300 | 982 |
| 2017-08-25 | 962 | 970 | 958 | 969 | 1,800 | 969 |
| 2017-08-24 | 955 | 961 | 955 | 961 | 2,500 | 961 |
| 2017-08-23 | 960 | 966 | 959 | 964 | 1,500 | 964 |
| 2017-08-22 | 956 | 963 | 956 | 956 | 1,500 | 956 |
| 2017-08-21 | 965 | 965 | 955 | 956 | 2,000 | 956 |
| 2017-08-18 | 969 | 974 | 966 | 966 | 3,000 | 966 |
| 2017-08-17 | 967 | 974 | 965 | 968 | 2,000 | 968 |
| 2017-08-16 | 977 | 977 | 970 | 970 | 2,600 | 970 |
| 2017-08-15 | 950 | 977 | 950 | 968 | 13,400 | 968 |
| 2017-08-14 | 935 | 949 | 930 | 942 | 8,400 | 942 |
| 2017-08-10 | 976 | 976 | 957 | 961 | 8,800 | 961 |
| 2017-08-09 | 979 | 979 | 960 | 976 | 3,400 | 976 |
| 2017-08-08 | 986 | 989 | 960 | 973 | 9,700 | 973 |
| 2017-08-07 | 980 | 1,006 | 971 | 990 | 40,300 | 990 |
| 2017-08-04 | 933 | 940 | 931 | 935 | 5,600 | 935 |
| 2017-08-03 | 928 | 933 | 928 | 933 | 3,200 | 933 |
| 2017-08-02 | 925 | 927 | 923 | 927 | 1,000 | 927 |
| 2017-08-01 | 924 | 924 | 914 | 920 | 2,700 | 920 |
| 2017-07-31 | 930 | 930 | 922 | 922 | 1,500 | 922 |
| 2017-07-28 | 930 | 931 | 924 | 930 | 10,800 | 930 |
| 2017-07-27 | 921 | 938 | 921 | 930 | 6,600 | 930 |
| 2017-07-26 | 921 | 923 | 915 | 921 | 2,500 | 921 |
| 2017-07-25 | 915 | 915 | 913 | 915 | 900 | 915 |
| 2017-07-24 | 920 | 920 | 911 | 915 | 1,900 | 915 |
| 2017-07-21 | 925 | 926 | 918 | 919 | 3,200 | 919 |
| 2017-07-20 | 924 | 926 | 921 | 925 | 1,200 | 925 |
| 2017-07-19 | 922 | 929 | 921 | 922 | 2,500 | 922 |
| 2017-07-18 | 922 | 922 | 920 | 922 | 1,000 | 922 |
| 2017-07-14 | 923 | 926 | 922 | 922 | 2,100 | 922 |
| 2017-07-13 | 923 | 927 | 923 | 923 | 1,800 | 923 |
| 2017-07-12 | 925 | 926 | 921 | 923 | 2,900 | 923 |
| 2017-07-11 | 915 | 925 | 915 | 925 | 4,700 | 925 |
| 2017-07-10 | 923 | 923 | 914 | 914 | 3,100 | 914 |
| 2017-07-07 | 917 | 925 | 914 | 916 | 2,400 | 916 |
| 2017-07-06 | 919 | 925 | 917 | 917 | 2,300 | 917 |
| 2017-07-05 | 920 | 920 | 910 | 913 | 4,200 | 913 |
| 2017-07-04 | 894 | 968 | 894 | 908 | 16,800 | 908 |
| 2017-07-03 | 894 | 895 | 892 | 894 | 1,600 | 894 |
| 2017-06-30 | 894 | 894 | 890 | 892 | 3,300 | 892 |
| 2017-06-29 | 895 | 899 | 895 | 896 | 2,400 | 896 |
| 2017-06-28 | 900 | 900 | 893 | 899 | 2,600 | 899 |
| 2017-06-27 | 901 | 901 | 898 | 901 | 1,800 | 901 |
| 2017-06-26 | 893 | 901 | 892 | 901 | 2,500 | 901 |
| 2017-06-23 | 896 | 896 | 893 | 893 | 2,400 | 893 |
| 2017-06-22 | 896 | 897 | 894 | 896 | 1,000 | 896 |
| 2017-06-21 | 898 | 898 | 892 | 895 | 1,500 | 895 |
| 2017-06-20 | 897 | 897 | 894 | 896 | 3,800 | 896 |
| 2017-06-19 | 900 | 905 | 897 | 897 | 2,100 | 897 |
| 2017-06-16 | 900 | 904 | 889 | 897 | 10,800 | 897 |
| 2017-06-15 | 901 | 906 | 899 | 906 | 2,900 | 906 |
| 2017-06-14 | 906 | 906 | 900 | 900 | 3,000 | 900 |
| 2017-06-13 | 901 | 908 | 899 | 906 | 4,600 | 906 |
| 2017-06-12 | 905 | 910 | 901 | 901 | 5,100 | 901 |
| 2017-06-09 | 900 | 904 | 900 | 904 | 3,300 | 904 |
| 2017-06-08 | 907 | 908 | 900 | 901 | 5,800 | 901 |
| 2017-06-07 | 900 | 907 | 900 | 907 | 3,700 | 907 |
| 2017-06-06 | 918 | 918 | 897 | 901 | 16,100 | 901 |
| 2017-06-05 | 921 | 924 | 918 | 918 | 2,900 | 918 |
| 2017-06-02 | 922 | 929 | 911 | 923 | 10,200 | 923 |
| 2017-06-01 | 915 | 929 | 915 | 928 | 10,400 | 928 |
| 2017-05-31 | 931 | 937 | 914 | 922 | 10,500 | 922 |
| 2017-05-30 | 925 | 937 | 922 | 935 | 4,900 | 935 |
| 2017-05-29 | 937 | 937 | 925 | 930 | 7,600 | 930 |
| 2017-05-26 | 938 | 952 | 936 | 937 | 3,200 | 937 |
| 2017-05-25 | 956 | 956 | 941 | 946 | 4,600 | 946 |
| 2017-05-24 | 965 | 970 | 932 | 956 | 12,200 | 956 |
| 2017-05-23 | 961 | 973 | 954 | 965 | 11,000 | 965 |
| 2017-05-22 | 950 | 959 | 944 | 957 | 10,500 | 957 |
| 2017-05-19 | 930 | 941 | 928 | 941 | 5,500 | 941 |
| 2017-05-18 | 920 | 928 | 915 | 928 | 5,700 | 928 |
| 2017-05-17 | 925 | 932 | 925 | 932 | 2,400 | 932 |
| 2017-05-16 | 937 | 949 | 925 | 927 | 9,200 | 927 |
| 2017-05-15 | 918 | 953 | 911 | 938 | 22,800 | 938 |
| 2017-05-12 | 961 | 983 | 959 | 963 | 16,100 | 963 |
| 2017-05-11 | 973 | 974 | 955 | 962 | 13,300 | 962 |
| 2017-05-10 | 972 | 984 | 966 | 982 | 5,800 | 982 |
| 2017-05-09 | 964 | 977 | 963 | 971 | 5,300 | 971 |
| 2017-05-08 | 984 | 988 | 978 | 978 | 11,100 | 978 |
| 2017-05-02 | 940 | 975 | 940 | 975 | 13,600 | 975 |
| 2017-05-01 | 921 | 932 | 921 | 932 | 6,400 | 932 |
| 2017-04-28 | 911 | 920 | 911 | 920 | 4,500 | 920 |
| 2017-04-27 | 908 | 917 | 908 | 911 | 2,400 | 911 |
| 2017-04-26 | 906 | 914 | 906 | 908 | 2,300 | 908 |
| 2017-04-25 | 904 | 904 | 896 | 900 | 3,800 | 900 |
| 2017-04-24 | 900 | 919 | 900 | 905 | 8,800 | 905 |
| 2017-04-21 | 894 | 894 | 886 | 890 | 3,800 | 890 |
| 2017-04-20 | 897 | 897 | 885 | 885 | 4,700 | 885 |
| 2017-04-19 | 868 | 888 | 868 | 887 | 8,800 | 887 |
| 2017-04-18 | 875 | 884 | 864 | 879 | 11,200 | 879 |
| 2017-04-17 | 840 | 860 | 835 | 860 | 4,500 | 860 |
| 2017-04-14 | 857 | 857 | 818 | 841 | 10,500 | 841 |
| 2017-04-13 | 841 | 857 | 831 | 857 | 13,100 | 857 |
| 2017-04-12 | 867 | 869 | 841 | 846 | 10,100 | 846 |
| 2017-04-11 | 899 | 900 | 874 | 874 | 6,300 | 874 |
| 2017-04-10 | 875 | 908 | 875 | 900 | 11,600 | 900 |
| 2017-04-07 | 857 | 884 | 857 | 873 | 13,300 | 873 |
| 2017-04-06 | 885 | 905 | 857 | 863 | 25,100 | 863 |
| 2017-04-05 | 901 | 907 | 890 | 890 | 6,200 | 890 |
| 2017-04-04 | 930 | 930 | 890 | 901 | 36,400 | 901 |
| 2017-04-03 | 962 | 972 | 934 | 935 | 24,200 | 935 |
| 2017-03-31 | 987 | 988 | 972 | 972 | 16,900 | 972 |
| 2017-03-30 | 993 | 995 | 986 | 986 | 8,000 | 986 |
| 2017-03-29 | 986 | 1,000 | 985 | 994 | 33,500 | 994 |
| 2017-03-28 | 999 | 1,019 | 999 | 1,009 | 42,200 | 1,009 |
| 2017-03-27 | 1,040 | 1,040 | 1,004 | 1,021 | 21,600 | 1,021 |
| 2017-03-24 | 1,039 | 1,045 | 1,039 | 1,042 | 4,800 | 1,042 |
| 2017-03-23 | 1,050 | 1,050 | 1,029 | 1,044 | 8,500 | 1,044 |
| 2017-03-22 | 1,028 | 1,075 | 1,023 | 1,059 | 18,900 | 1,059 |
| 2017-03-21 | 998 | 1,097 | 993 | 1,048 | 50,100 | 1,048 |
| 2017-03-17 | 982 | 994 | 977 | 984 | 13,400 | 984 |
| 2017-03-16 | 968 | 982 | 967 | 975 | 7,800 | 975 |
| 2017-03-15 | 973 | 979 | 965 | 969 | 9,400 | 969 |
| 2017-03-14 | 980 | 984 | 972 | 973 | 11,400 | 973 |
| 2017-03-13 | 989 | 990 | 983 | 987 | 6,600 | 987 |
| 2017-03-10 | 997 | 997 | 989 | 990 | 8,000 | 990 |
| 2017-03-09 | 985 | 999 | 983 | 997 | 7,900 | 997 |
| 2017-03-08 | 970 | 980 | 970 | 980 | 5,200 | 980 |
| 2017-03-07 | 989 | 990 | 969 | 970 | 13,300 | 970 |
| 2017-03-06 | 1,000 | 1,000 | 965 | 987 | 21,400 | 987 |
| 2017-03-03 | 1,010 | 1,010 | 975 | 1,002 | 18,900 | 1,002 |
| 2017-03-02 | 1,007 | 1,014 | 997 | 1,000 | 20,700 | 1,000 |
| 2017-03-01 | 988 | 998 | 983 | 997 | 7,500 | 997 |
| 2017-02-28 | 978 | 990 | 978 | 984 | 7,500 | 984 |
| 2017-02-27 | 986 | 990 | 976 | 982 | 8,500 | 982 |
| 2017-02-24 | 994 | 995 | 971 | 985 | 15,800 | 985 |
| 2017-02-23 | 987 | 1,000 | 981 | 997 | 15,400 | 997 |
| 2017-02-22 | 970 | 1,008 | 960 | 997 | 36,700 | 997 |
| 2017-02-21 | 925 | 965 | 925 | 955 | 17,400 | 955 |
| 2017-02-20 | 911 | 920 | 906 | 920 | 10,500 | 920 |
| 2017-02-17 | 901 | 911 | 901 | 911 | 6,700 | 911 |
| 2017-02-16 | 908 | 909 | 902 | 903 | 4,500 | 903 |
| 2017-02-15 | 906 | 908 | 900 | 905 | 6,700 | 905 |
| 2017-02-14 | 909 | 910 | 903 | 906 | 6,300 | 906 |
| 2017-02-13 | 907 | 910 | 904 | 904 | 8,700 | 904 |
| 2017-02-10 | 890 | 900 | 888 | 893 | 9,100 | 893 |
| 2017-02-09 | 920 | 920 | 889 | 894 | 14,500 | 894 |
| 2017-02-08 | 930 | 973 | 900 | 917 | 56,700 | 917 |
| 2017-02-07 | 835 | 854 | 826 | 854 | 10,200 | 854 |
| 2017-02-06 | 823 | 835 | 823 | 835 | 6,700 | 835 |
| 2017-02-03 | 822 | 822 | 813 | 822 | 3,700 | 822 |
| 2017-02-02 | 814 | 823 | 811 | 822 | 4,600 | 822 |
| 2017-02-01 | 814 | 814 | 809 | 814 | 5,000 | 814 |
| 2017-01-31 | 821 | 821 | 813 | 815 | 4,600 | 815 |
| 2017-01-30 | 820 | 821 | 819 | 821 | 2,300 | 821 |
| 2017-01-27 | 828 | 828 | 817 | 817 | 6,600 | 817 |
| 2017-01-26 | 818 | 831 | 818 | 825 | 6,800 | 825 |
| 2017-01-25 | 832 | 832 | 802 | 827 | 11,900 | 827 |
| 2017-01-24 | 816 | 835 | 815 | 829 | 12,500 | 829 |
| 2017-01-23 | 800 | 817 | 800 | 812 | 11,100 | 812 |
| 2017-01-20 | 773 | 795 | 773 | 795 | 12,800 | 795 |
| 2017-01-19 | 772 | 776 | 772 | 773 | 1,500 | 773 |
| 2017-01-18 | 775 | 775 | 770 | 772 | 3,800 | 772 |
| 2017-01-17 | 780 | 781 | 770 | 777 | 4,900 | 777 |
| 2017-01-16 | 785 | 785 | 775 | 780 | 6,000 | 780 |
| 2017-01-13 | 783 | 786 | 776 | 780 | 6,600 | 780 |
| 2017-01-12 | 783 | 785 | 782 | 783 | 3,400 | 783 |
| 2017-01-11 | 783 | 786 | 782 | 783 | 3,500 | 783 |
| 2017-01-10 | 782 | 783 | 779 | 781 | 3,200 | 781 |
| 2017-01-06 | 780 | 782 | 775 | 779 | 3,200 | 779 |
| 2017-01-05 | 780 | 780 | 771 | 777 | 3,700 | 777 |
| 2017-01-04 | 765 | 784 | 765 | 771 | 9,200 | 771 |
分割・併合履歴 ： なし
