1413 (株)ヒノキヤグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-04-22	2,336	2,344	2,331	2,337	114,700	2,337
2022-04-21	2,351	2,361	2,332	2,332	50,100	2,332
2022-04-20	2,345	2,357	2,340	2,353	33,600	2,353
2022-04-19	2,343	2,352	2,331	2,331	38,900	2,331
2022-04-18	2,344	2,353	2,331	2,338	54,700	2,338
2022-04-15	2,334	2,369	2,334	2,358	27,900	2,358
2022-04-14	2,320	2,349	2,320	2,346	25,900	2,346
2022-04-13	2,326	2,335	2,318	2,324	35,000	2,324
2022-04-12	2,310	2,340	2,310	2,330	29,500	2,330
2022-04-11	2,332	2,345	2,317	2,328	26,700	2,328
2022-04-08	2,344	2,348	2,330	2,344	55,300	2,344
2022-04-07	2,336	2,347	2,327	2,331	43,800	2,331
2022-04-06	2,362	2,373	2,351	2,351	17,300	2,351
2022-04-05	2,370	2,397	2,361	2,371	30,200	2,371
2022-04-04	2,352	2,377	2,347	2,368	29,200	2,368
2022-04-01	2,348	2,379	2,332	2,343	31,300	2,343
2022-03-31	2,369	2,396	2,354	2,354	34,000	2,354
2022-03-30	2,400	2,461	2,376	2,388	203,100	2,388
2022-03-29	2,387	2,390	2,354	2,370	142,300	2,370
2022-03-28	2,371	2,398	2,371	2,386	86,500	2,386
2022-03-25	2,368	2,396	2,361	2,372	43,900	2,372
2022-03-24	2,351	2,375	2,336	2,374	37,300	2,374
2022-03-23	2,356	2,384	2,356	2,377	38,400	2,377
2022-03-22	2,324	2,373	2,324	2,365	63,600	2,365
2022-03-18	2,318	2,342	2,314	2,335	36,500	2,335
2022-03-17	2,310	2,330	2,283	2,326	50,200	2,326
2022-03-16	2,300	2,305	2,278	2,295	48,200	2,295
2022-03-15	2,281	2,301	2,261	2,286	43,200	2,286
2022-03-14	2,265	2,290	2,261	2,261	79,100	2,261
2022-03-11	2,245	2,280	2,245	2,270	56,000	2,270
2022-03-10	2,235	2,286	2,235	2,286	41,400	2,286
2022-03-09	2,210	2,221	2,172	2,188	60,600	2,188
2022-03-08	2,230	2,245	2,178	2,217	99,300	2,217
2022-03-07	2,274	2,274	2,236	2,251	92,500	2,251
2022-03-04	2,293	2,307	2,269	2,282	184,800	2,282
2022-03-03	2,301	2,317	2,287	2,294	70,400	2,294
2022-03-02	2,329	2,329	2,276	2,276	59,500	2,276
2022-03-01	2,350	2,357	2,330	2,350	103,900	2,350
2022-02-28	2,328	2,353	2,320	2,353	106,500	2,353
2022-02-25	2,341	2,350	2,324	2,347	10,400	2,347
2022-02-24	2,346	2,361	2,305	2,341	68,600	2,341
2022-02-22	2,360	2,378	2,350	2,372	50,400	2,372
2022-02-21	2,365	2,386	2,353	2,384	62,000	2,384
2022-02-18	2,349	2,387	2,333	2,365	60,100	2,365
2022-02-17	2,380	2,400	2,347	2,355	48,700	2,355
2022-02-16	2,381	2,392	2,354	2,377	76,000	2,377
2022-02-15	2,398	2,408	2,359	2,362	145,700	2,362
2022-02-14	2,342	2,409	2,340	2,396	376,800	2,396
2022-02-10	2,111	2,130	2,089	2,126	14,800	2,126
2022-02-09	2,108	2,120	2,079	2,111	7,100	2,111
2022-02-08	2,078	2,108	2,071	2,108	8,500	2,108
2022-02-07	2,076	2,079	2,062	2,065	6,700	2,065
2022-02-04	2,035	2,076	2,035	2,073	8,100	2,073
2022-02-03	2,057	2,069	2,046	2,048	8,200	2,048
2022-02-02	2,014	2,079	2,014	2,075	12,100	2,075
2022-02-01	2,022	2,038	2,011	2,014	12,600	2,014
2022-01-31	2,009	2,030	2,004	2,022	18,300	2,022
2022-01-28	2,032	2,032	2,000	2,009	16,600	2,009
2022-01-27	2,029	2,041	2,007	2,010	19,800	2,010
2022-01-26	2,002	2,017	2,001	2,011	8,200	2,011
2022-01-25	2,033	2,046	2,007	2,018	9,800	2,018
2022-01-24	2,041	2,063	2,019	2,059	9,600	2,059
2022-01-21	2,022	2,041	1,991	2,041	11,500	2,041
2022-01-20	2,010	2,047	2,005	2,022	20,000	2,022
2022-01-19	2,038	2,041	2,001	2,001	18,000	2,001
2022-01-18	2,060	2,070	2,045	2,047	7,400	2,047
2022-01-17	2,037	2,056	2,024	2,056	11,000	2,056
2022-01-14	2,034	2,041	2,009	2,030	29,600	2,030
2022-01-13	2,076	2,078	2,052	2,052	15,200	2,052
2022-01-12	2,045	2,085	2,045	2,075	15,100	2,075
2022-01-11	2,080	2,080	2,030	2,042	21,100	2,042
2022-01-07	2,075	2,096	2,054	2,068	19,700	2,068
2022-01-06	2,137	2,137	2,067	2,070	24,200	2,070
2022-01-05	2,150	2,185	2,137	2,137	15,800	2,137
2022-01-04	2,210	2,230	2,150	2,190	24,100	2,190

分割・併合履歴： [2011-06-28]1株→300株

1413 (株)ヒノキヤグループ の時系列データ [2022年度]

1413 (株)ヒノキヤグループの時系列データ [2022年度]