1413 (株)ヒノキヤグループの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,196	2,196	2,162	2,172	10,400	2,172
2019-12-27	2,204	2,214	2,192	2,200	35,500	2,200
2019-12-26	2,225	2,248	2,210	2,248	14,200	2,248
2019-12-25	2,258	2,264	2,214	2,229	15,100	2,229
2019-12-24	2,250	2,268	2,236	2,250	13,800	2,250
2019-12-23	2,258	2,260	2,240	2,250	19,000	2,250
2019-12-20	2,295	2,295	2,241	2,269	31,200	2,269
2019-12-19	2,300	2,311	2,291	2,295	13,100	2,295
2019-12-18	2,328	2,328	2,303	2,307	24,000	2,307
2019-12-17	2,313	2,337	2,300	2,334	20,900	2,334
2019-12-16	2,337	2,338	2,307	2,313	16,200	2,313
2019-12-13	2,372	2,372	2,326	2,326	21,600	2,326
2019-12-12	2,331	2,344	2,301	2,322	18,000	2,322
2019-12-11	2,420	2,420	2,330	2,347	35,100	2,347
2019-12-10	2,370	2,409	2,367	2,400	24,500	2,400
2019-12-09	2,375	2,389	2,335	2,368	28,300	2,368
2019-12-06	2,318	2,369	2,312	2,346	33,800	2,346
2019-12-05	2,260	2,325	2,260	2,320	35,600	2,320
2019-12-04	2,224	2,252	2,220	2,252	7,600	2,252
2019-12-03	2,233	2,250	2,190	2,244	16,600	2,244
2019-12-02	2,233	2,252	2,225	2,233	9,900	2,233
2019-11-29	2,205	2,247	2,205	2,223	15,000	2,223
2019-11-28	2,255	2,274	2,226	2,243	68,800	2,243
2019-11-27	2,242	2,255	2,218	2,255	12,900	2,255
2019-11-26	2,250	2,250	2,206	2,223	15,600	2,223
2019-11-25	2,250	2,265	2,213	2,236	16,000	2,236
2019-11-22	2,230	2,254	2,222	2,242	15,200	2,242
2019-11-21	2,200	2,230	2,166	2,225	12,400	2,225
2019-11-20	2,220	2,220	2,182	2,220	17,000	2,220
2019-11-19	2,250	2,250	2,212	2,225	22,600	2,225
2019-11-18	2,228	2,273	2,200	2,235	45,600	2,235
2019-11-15	2,155	2,181	2,151	2,165	69,900	2,165
2019-11-14	2,177	2,184	2,123	2,148	16,200	2,148
2019-11-13	2,195	2,195	2,160	2,172	16,300	2,172
2019-11-12	2,160	2,179	2,149	2,179	21,800	2,179
2019-11-11	2,150	2,176	2,138	2,154	26,000	2,154
2019-11-08	2,169	2,172	2,118	2,141	22,800	2,141
2019-11-07	2,127	2,134	2,114	2,126	12,700	2,126
2019-11-06	2,175	2,178	2,109	2,130	20,700	2,130
2019-11-05	2,100	2,172	2,098	2,171	49,700	2,171
2019-11-01	2,084	2,095	2,056	2,064	48,700	2,064
2019-10-31	2,068	2,084	2,047	2,084	24,300	2,084
2019-10-30	2,049	2,072	2,038	2,055	25,200	2,055
2019-10-29	2,055	2,064	2,035	2,035	15,300	2,035
2019-10-28	2,070	2,088	2,037	2,048	17,800	2,048
2019-10-25	2,055	2,064	2,032	2,063	11,900	2,063
2019-10-24	2,075	2,075	2,039	2,044	12,000	2,044
2019-10-23	2,038	2,068	2,018	2,067	13,400	2,067
2019-10-21	2,033	2,033	2,014	2,017	6,200	2,017
2019-10-18	2,014	2,039	1,992	1,999	10,100	1,999
2019-10-17	2,055	2,055	1,988	2,012	15,400	2,012
2019-10-16	2,068	2,087	2,044	2,055	26,200	2,055
2019-10-15	2,024	2,057	2,010	2,055	19,900	2,055
2019-10-11	1,971	1,998	1,971	1,986	13,700	1,986
2019-10-10	2,011	2,011	1,970	1,988	9,300	1,988
2019-10-09	2,020	2,034	1,998	2,006	27,800	2,006
2019-10-08	2,007	2,013	1,988	2,009	11,600	2,009
2019-10-07	2,010	2,025	1,960	1,988	14,700	1,988
2019-10-04	1,977	1,985	1,953	1,975	16,600	1,975
2019-10-03	1,970	1,993	1,961	1,967	15,600	1,967
2019-10-02	2,007	2,007	1,982	1,994	17,300	1,994
2019-10-01	1,920	2,013	1,920	2,007	28,000	2,007
2019-09-30	1,910	1,943	1,900	1,920	15,700	1,920
2019-09-27	1,938	1,938	1,888	1,909	19,300	1,909
2019-09-26	1,905	1,931	1,905	1,923	31,900	1,923
2019-09-25	1,901	1,901	1,883	1,892	9,400	1,892
2019-09-24	1,931	1,931	1,889	1,901	22,600	1,901
2019-09-20	1,933	1,933	1,901	1,916	14,300	1,916
2019-09-19	1,890	1,934	1,890	1,924	21,900	1,924
2019-09-18	1,900	1,910	1,871	1,888	16,000	1,888
2019-09-17	1,928	1,928	1,902	1,912	13,900	1,912
2019-09-13	1,888	1,916	1,867	1,905	27,100	1,905
2019-09-12	1,860	1,889	1,860	1,874	17,700	1,874
2019-09-11	1,874	1,874	1,830	1,844	27,600	1,844
2019-09-10	1,851	1,869	1,841	1,852	17,400	1,852
2019-09-09	1,861	1,880	1,838	1,851	17,800	1,851
2019-09-06	1,841	1,891	1,841	1,867	11,500	1,867
2019-09-05	1,803	1,841	1,803	1,841	10,000	1,841
2019-09-04	1,837	1,837	1,803	1,804	6,700	1,804
2019-09-03	1,791	1,835	1,791	1,823	18,700	1,823
2019-09-02	1,837	1,837	1,792	1,795	19,500	1,795
2019-08-30	1,814	1,848	1,814	1,837	16,200	1,837
2019-08-29	1,806	1,821	1,803	1,808	8,900	1,808
2019-08-28	1,803	1,814	1,803	1,805	6,700	1,805
2019-08-27	1,828	1,844	1,805	1,805	6,400	1,805
2019-08-26	1,861	1,861	1,788	1,820	32,800	1,820
2019-08-23	1,895	1,895	1,865	1,885	7,300	1,885
2019-08-22	1,899	1,899	1,865	1,882	7,600	1,882
2019-08-21	1,910	1,917	1,881	1,885	16,200	1,885
2019-08-20	1,907	1,951	1,907	1,947	8,800	1,947
2019-08-19	1,907	1,927	1,905	1,905	2,300	1,905
2019-08-16	1,893	1,944	1,885	1,907	9,000	1,907
2019-08-15	1,863	1,901	1,863	1,891	16,900	1,891
2019-08-14	1,887	1,906	1,878	1,903	7,400	1,903
2019-08-13	1,920	1,920	1,870	1,881	14,600	1,881
2019-08-09	2,021	2,021	1,914	1,915	36,700	1,915
2019-08-08	2,025	2,032	1,980	2,001	8,100	2,001
2019-08-07	1,972	2,010	1,968	1,985	5,000	1,985
2019-08-06	1,963	1,993	1,921	1,993	16,400	1,993
2019-08-05	2,033	2,033	1,970	1,979	17,200	1,979
2019-08-02	2,081	2,110	2,032	2,033	14,400	2,033
2019-08-01	2,075	2,116	2,064	2,108	18,600	2,108
2019-07-31	2,059	2,104	2,052	2,075	18,000	2,075
2019-07-30	2,010	2,060	1,992	2,059	43,500	2,059
2019-07-29	2,009	2,021	2,001	2,013	6,400	2,013
2019-07-26	2,020	2,020	1,999	2,008	10,300	2,008
2019-07-25	2,020	2,044	2,007	2,034	14,500	2,034
2019-07-24	2,047	2,052	1,989	2,008	16,900	2,008
2019-07-23	2,020	2,045	2,018	2,042	10,900	2,042
2019-07-22	2,022	2,029	1,990	2,018	10,700	2,018
2019-07-19	2,003	2,018	1,982	2,009	25,200	2,009
2019-07-18	2,032	2,032	1,972	1,976	37,000	1,976
2019-07-17	2,064	2,064	2,000	2,038	34,800	2,038
2019-07-16	2,133	2,133	2,016	2,034	59,300	2,034
2019-07-12	2,172	2,172	2,116	2,138	9,500	2,138
2019-07-11	2,199	2,199	2,123	2,160	14,400	2,160
2019-07-10	2,210	2,210	2,145	2,158	19,100	2,158
2019-07-09	2,290	2,290	2,188	2,198	20,400	2,198
2019-07-08	2,322	2,322	2,260	2,277	20,600	2,277
2019-07-05	2,299	2,338	2,243	2,272	28,200	2,272
2019-07-04	2,279	2,313	2,250	2,299	10,200	2,299
2019-07-03	2,250	2,273	2,214	2,257	8,900	2,257
2019-07-02	2,234	2,288	2,217	2,272	46,900	2,272
2019-07-01	2,128	2,234	2,128	2,234	25,800	2,234
2019-06-28	2,081	2,133	2,081	2,128	12,000	2,128
2019-06-27	2,087	2,112	2,071	2,107	7,000	2,107
2019-06-26	2,110	2,116	2,073	2,086	12,500	2,086
2019-06-25	2,161	2,185	2,140	2,144	9,200	2,144
2019-06-24	2,199	2,199	2,150	2,175	9,600	2,175
2019-06-21	2,215	2,220	2,130	2,201	41,600	2,201
2019-06-20	2,219	2,237	2,198	2,237	8,600	2,237
2019-06-19	2,164	2,224	2,150	2,213	13,800	2,213
2019-06-18	2,163	2,164	2,090	2,118	17,600	2,118
2019-06-17	2,275	2,275	2,184	2,196	13,300	2,196
2019-06-14	2,234	2,234	2,163	2,175	12,800	2,175
2019-06-13	2,172	2,187	2,150	2,174	15,000	2,174
2019-06-12	2,180	2,184	2,141	2,172	12,300	2,172
2019-06-11	2,146	2,166	2,144	2,157	8,300	2,157
2019-06-10	2,228	2,245	2,143	2,165	21,800	2,165
2019-06-07	2,089	2,228	2,088	2,228	17,800	2,228
2019-06-06	2,117	2,139	2,074	2,079	9,500	2,079
2019-06-05	2,075	2,119	2,075	2,118	11,000	2,118
2019-06-04	2,002	2,050	1,991	2,040	16,900	2,040
2019-06-03	2,001	2,012	2,001	2,001	10,500	2,001
2019-05-31	2,039	2,040	2,001	2,001	11,200	2,001
2019-05-30	2,090	2,090	2,022	2,078	9,100	2,078
2019-05-29	2,054	2,097	2,046	2,090	12,600	2,090
2019-05-28	2,033	2,074	2,018	2,074	11,300	2,074
2019-05-27	2,025	2,061	2,025	2,033	4,700	2,033
2019-05-24	1,999	2,034	1,965	2,030	8,100	2,030
2019-05-23	2,032	2,043	1,999	1,999	4,900	1,999
2019-05-22	2,002	2,043	2,002	2,021	10,700	2,021
2019-05-21	2,023	2,037	2,001	2,010	7,000	2,010
2019-05-20	2,039	2,040	2,004	2,023	7,600	2,023
2019-05-17	2,018	2,035	2,005	2,015	8,000	2,015
2019-05-16	2,039	2,039	1,992	2,000	9,000	2,000
2019-05-15	2,020	2,057	1,969	2,055	15,800	2,055
2019-05-14	1,972	1,980	1,926	1,980	29,500	1,980
2019-05-13	2,086	2,089	1,997	1,997	35,400	1,997
2019-05-10	2,190	2,190	2,085	2,122	33,800	2,122
2019-05-09	2,227	2,227	2,135	2,170	23,200	2,170
2019-05-08	2,299	2,303	2,214	2,237	26,900	2,237
2019-05-07	2,270	2,303	2,270	2,293	13,100	2,293
2019-04-26	2,254	2,294	2,230	2,268	10,100	2,268
2019-04-25	2,271	2,300	2,264	2,269	63,300	2,269
2019-04-24	2,261	2,296	2,222	2,267	31,800	2,267
2019-04-23	2,140	2,276	2,140	2,256	43,800	2,256
2019-04-22	2,157	2,189	2,136	2,141	11,100	2,141
2019-04-19	2,147	2,220	2,146	2,156	15,000	2,156
2019-04-18	2,249	2,259	2,133	2,135	23,600	2,135
2019-04-17	2,259	2,286	2,247	2,249	12,000	2,249
2019-04-16	2,257	2,300	2,253	2,259	12,500	2,259
2019-04-15	2,268	2,305	2,230	2,246	21,700	2,246
2019-04-12	2,280	2,327	2,255	2,255	13,600	2,255
2019-04-11	2,291	2,360	2,291	2,297	23,200	2,297
2019-04-10	2,287	2,320	2,267	2,302	13,900	2,302
2019-04-09	2,291	2,360	2,265	2,337	47,500	2,337
2019-04-08	2,290	2,324	2,242	2,291	36,500	2,291
2019-04-05	2,229	2,246	2,219	2,241	9,600	2,241
2019-04-04	2,206	2,243	2,206	2,216	6,900	2,216
2019-04-03	2,196	2,248	2,183	2,221	10,600	2,221
2019-04-02	2,216	2,247	2,181	2,193	14,100	2,193
2019-04-01	2,157	2,236	2,157	2,211	16,500	2,211
2019-03-29	2,180	2,200	2,145	2,151	6,000	2,151
2019-03-28	2,212	2,212	2,140	2,164	17,500	2,164
2019-03-27	2,224	2,251	2,214	2,218	12,600	2,218
2019-03-26	2,163	2,226	2,163	2,224	21,400	2,224
2019-03-25	2,249	2,249	2,147	2,162	13,300	2,162
2019-03-22	2,250	2,276	2,234	2,263	7,300	2,263
2019-03-20	2,280	2,289	2,238	2,247	13,500	2,247
2019-03-19	2,271	2,301	2,267	2,292	8,600	2,292
2019-03-18	2,313	2,313	2,259	2,294	13,500	2,294
2019-03-15	2,233	2,275	2,233	2,263	8,900	2,263
2019-03-14	2,309	2,316	2,239	2,247	7,500	2,247
2019-03-13	2,304	2,345	2,259	2,259	15,800	2,259
2019-03-12	2,309	2,373	2,275	2,364	17,300	2,364
2019-03-11	2,250	2,275	2,238	2,260	6,500	2,260
2019-03-08	2,312	2,326	2,256	2,260	15,100	2,260
2019-03-07	2,383	2,387	2,327	2,343	14,200	2,343
2019-03-06	2,421	2,421	2,345	2,402	17,400	2,402
2019-03-05	2,331	2,436	2,330	2,435	33,600	2,435
2019-03-04	2,300	2,338	2,292	2,331	10,900	2,331
2019-03-01	2,247	2,294	2,246	2,287	17,900	2,287
2019-02-28	2,280	2,297	2,231	2,238	15,200	2,238
2019-02-27	2,343	2,344	2,278	2,283	16,600	2,283
2019-02-26	2,303	2,343	2,297	2,320	9,700	2,320
2019-02-25	2,290	2,310	2,290	2,303	5,400	2,303
2019-02-22	2,265	2,330	2,265	2,295	21,100	2,295
2019-02-21	2,302	2,339	2,268	2,286	13,000	2,286
2019-02-20	2,314	2,378	2,276	2,302	17,300	2,302
2019-02-19	2,236	2,305	2,236	2,276	17,500	2,276
2019-02-18	2,315	2,315	2,246	2,276	23,700	2,276
2019-02-15	2,272	2,305	2,235	2,279	11,200	2,279
2019-02-14	2,252	2,329	2,218	2,272	21,300	2,272
2019-02-13	2,281	2,317	2,222	2,286	46,300	2,286
2019-02-12	2,060	2,286	2,009	2,281	68,400	2,281
2019-02-08	2,050	2,050	1,978	2,007	25,700	2,007
2019-02-07	2,041	2,080	2,007	2,035	15,200	2,035
2019-02-06	2,040	2,056	2,026	2,048	6,900	2,048
2019-02-05	2,068	2,068	2,027	2,042	14,600	2,042
2019-02-04	1,963	2,027	1,963	2,018	21,400	2,018
2019-02-01	1,900	1,945	1,900	1,944	12,700	1,944
2019-01-31	1,880	1,923	1,880	1,900	32,500	1,900
2019-01-30	1,908	1,908	1,861	1,861	30,500	1,861
2019-01-29	1,908	1,921	1,891	1,908	16,800	1,908
2019-01-28	1,915	1,935	1,909	1,925	21,300	1,925
2019-01-25	1,965	1,965	1,909	1,926	19,700	1,926
2019-01-24	1,987	1,987	1,905	1,957	14,500	1,957
2019-01-23	1,983	2,000	1,957	1,965	15,000	1,965
2019-01-22	2,010	2,016	1,988	2,003	7,600	2,003
2019-01-21	2,030	2,075	2,010	2,010	27,000	2,010
2019-01-18	2,007	2,020	1,980	2,006	18,300	2,006
2019-01-17	2,026	2,039	2,000	2,007	12,200	2,007
2019-01-16	2,050	2,066	2,001	2,026	12,800	2,026
2019-01-15	2,004	2,056	2,004	2,052	9,600	2,052
2019-01-11	2,080	2,116	2,000	2,052	19,300	2,052
2019-01-10	2,084	2,099	2,027	2,090	9,600	2,090
2019-01-09	2,022	2,096	2,020	2,056	18,000	2,056
2019-01-08	2,022	2,048	2,008	2,047	13,300	2,047
2019-01-07	2,050	2,067	1,948	2,032	19,900	2,032
2019-01-04	2,125	2,125	1,925	2,018	29,000	2,018

分割・併合履歴： [2011-06-28]1株→300株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1413 (株)ヒノキヤグループ の時系列データ [2019年度]

1413 (株)ヒノキヤグループの時系列データ [2019年度]