1413 (株)ヒノキヤグループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-202,1642,1802,1612,16412,5002,164
2020-11-192,2462,2462,1652,18115,2002,181
2020-11-182,2272,2272,1812,19918,4002,199
2020-11-172,3502,3502,2522,25734,9002,257
2020-11-162,3512,4472,3142,38374,9002,383
2020-11-132,3402,3402,2822,30962,0002,309
2020-11-122,2662,3442,2662,32433,6002,324
2020-11-112,2352,2822,2352,26523,6002,265
2020-11-102,2742,3132,2092,23272,3002,232
2020-11-092,2502,2722,2202,26747,1002,267
2020-11-062,2532,2642,2142,23237,5002,232
2020-11-052,2142,2672,2042,26282,1002,262
2020-11-042,1702,1802,1422,16449,0002,164
2020-11-022,0802,1422,0802,12281,0002,122
2020-10-302,0742,0902,0282,04140,4002,041
2020-10-291,9972,0671,9972,03456,9002,034
2020-10-282,0222,0282,0052,02120,2002,021
2020-10-272,0212,0321,9962,02830,4002,028
2020-10-261,9932,0361,9932,01833,5002,018
2020-10-232,0202,0201,9891,99229,8001,992
2020-10-222,0272,0622,0102,03664,1002,036
2020-10-212,0032,0742,0032,02760,3002,027
2020-10-201,9932,0421,9822,00096,4002,000
2020-10-191,9902,0071,9902,00038,4002,000
2020-10-161,9831,9931,9781,990113,6001,990
2020-10-151,9801,9861,9721,98238,0001,982
2020-10-141,9881,9911,9761,97940,4001,979
2020-10-131,9891,9911,9821,98328,1001,983
2020-10-121,9891,9911,9831,98435,6001,984
2020-10-091,9761,9911,9721,98960,4001,989
2020-10-081,9921,9921,9741,97642,0001,976
2020-10-071,9731,9911,9711,99035,0001,990
2020-10-061,9791,9881,9641,98869,7001,988
2020-10-051,9641,9801,9601,978124,9001,978
2020-10-021,9601,9691,9431,95299,1001,952
2020-09-301,9701,9751,9581,96467,5001,964
2020-09-291,9741,9761,9651,97052,5001,970
2020-09-281,9721,9741,9571,97449,6001,974
2020-09-251,9531,9751,9531,97252,0001,972
2020-09-241,9521,9641,9501,96250,7001,962
2020-09-231,9541,9601,9491,95848,0001,958
2020-09-181,9551,9731,9541,96556,4001,965
2020-09-171,9571,9651,9511,96549,1001,965
2020-09-161,9611,9651,9491,96554,9001,965
2020-09-151,9561,9631,9491,96151,9001,961
2020-09-141,9501,9691,9481,95952,0001,959
2020-09-111,9501,9801,9401,970113,4001,970
2020-09-101,9531,9571,9291,950170,8001,950
2020-09-092,0012,0211,9471,954464,9001,954
2020-09-081,7781,7851,7601,78518,1001,785
2020-09-071,7701,7841,7421,74912,4001,749
2020-09-041,7271,7831,7271,77021,1001,770
2020-09-031,7791,8061,7601,76022,4001,760
2020-09-021,7751,7751,7401,76410,2001,764
2020-09-011,7981,7981,7371,73782,6001,737
2020-08-311,7561,8101,7491,79217,2001,792
2020-08-281,7681,8121,7141,75026,3001,750
2020-08-271,7461,7681,7461,7688,1001,768
2020-08-261,7401,7701,7401,7706,7001,770
2020-08-251,7401,7681,7271,74014,7001,740
2020-08-241,7771,7771,7251,73515,4001,735
2020-08-211,7841,8231,7661,77727,9001,777
2020-08-201,7621,7861,7621,7829,6001,782
2020-08-191,7571,7841,7551,7799,1001,779
2020-08-181,7861,7861,7511,77611,7001,776
2020-08-171,7581,7791,7521,77211,5001,772
2020-08-141,7581,7641,7021,75824,4001,758
2020-08-131,6971,7471,6971,74724,7001,747
2020-08-121,7341,7341,6781,71961,0001,719
2020-08-111,5631,5971,5371,59730,5001,597
2020-08-071,5841,5841,5351,55012,8001,550
2020-08-061,5801,5801,5401,5588,9001,558
2020-08-051,5901,5901,5441,56710,4001,567
2020-08-041,5111,5541,5081,55414,5001,554
2020-08-031,4591,5021,4591,49214,1001,492
2020-07-311,4841,4931,4541,45414,9001,454
2020-07-301,5501,5501,5101,5149,9001,514
2020-07-291,5261,5421,5011,54210,8001,542
2020-07-281,5401,5581,5241,53611,1001,536
2020-07-271,5331,5601,5151,56029,7001,560
2020-07-221,5651,5651,5361,5368,2001,536
2020-07-211,5871,5871,5401,5689,8001,568
2020-07-201,5991,6001,5501,56813,2001,568
2020-07-171,5711,5791,5421,55910,8001,559
2020-07-161,6001,6181,5481,55515,4001,555
2020-07-151,5901,5921,5631,5899,1001,589
2020-07-141,5631,5631,5231,5509,2001,550
2020-07-131,5201,5771,5151,57722,4001,577
2020-07-101,5611,5611,4991,49926,3001,499
2020-07-091,5691,5801,5371,56414,4001,564
2020-07-081,5461,5761,5441,55218,0001,552
2020-07-071,5821,5821,5341,54117,2001,541
2020-07-061,5371,5851,5371,58229,9001,582
2020-07-031,5551,5551,5171,54621,0001,546
2020-07-021,6291,6291,5421,56433,0001,564
2020-07-011,6511,6511,5911,59637,5001,596
2020-06-301,6531,6781,6411,64224,8001,642
2020-06-291,6851,6951,6311,65353,7001,653
2020-06-261,7321,7471,7231,74421,7001,744
2020-06-251,7281,7411,7251,73214,0001,732
2020-06-241,7261,7501,7261,73413,0001,734
2020-06-231,7391,7411,7101,72718,8001,727
2020-06-221,7191,7201,6881,71918,4001,719
2020-06-191,6981,7271,6781,71937,3001,719
2020-06-181,7501,7501,6851,70033,9001,700
2020-06-171,7091,7381,6801,73638,1001,736
2020-06-161,7051,7161,6701,71532,8001,715
2020-06-151,7211,7431,6361,64834,4001,648
2020-06-121,6601,7281,6301,71535,1001,715
2020-06-111,8401,8401,7551,76439,9001,764
2020-06-101,8221,8421,8041,83113,9001,831
2020-06-091,8751,8881,8271,84156,8001,841
2020-06-081,8701,8851,8261,87537,5001,875
2020-06-051,8451,8511,8001,82335,6001,823
2020-06-041,7651,8161,7481,81657,7001,816
2020-06-031,7701,7701,7221,76056,6001,760
2020-06-021,6971,7241,6971,72231,6001,722
2020-06-011,6901,6941,6551,68529,6001,685
2020-05-291,6861,7091,6301,650167,2001,650
2020-05-281,6811,7501,6751,71675,6001,716
2020-05-271,6241,6631,5841,65040,2001,650
2020-05-261,6401,6561,6021,62443,7001,624
2020-05-251,5431,6241,5421,62437,9001,624
2020-05-221,5271,5481,5161,54246,9001,542
2020-05-211,5551,5551,5221,53733,9001,537
2020-05-201,5591,5821,5481,55524,3001,555
2020-05-191,5781,5891,5571,55931,7001,559
2020-05-181,5901,5961,5651,57818,1001,578
2020-05-151,6051,6051,5451,57040,2001,570
2020-05-141,6101,6611,6051,60518,6001,605
2020-05-131,6311,6401,5841,64035,8001,640
2020-05-121,7111,7211,6361,65757,3001,657
2020-05-111,7271,7921,7041,79122,0001,791
2020-05-081,6451,6941,6451,68431,2001,684
2020-05-071,4911,6091,4911,60038,3001,600
2020-05-011,4871,4941,4761,48818,0001,488
2020-04-301,4551,4931,4551,48722,9001,487
2020-04-281,4001,4361,3931,43616,2001,436
2020-04-271,3901,4121,3901,40610,3001,406
2020-04-241,3601,3841,3521,37819,0001,378
2020-04-231,3601,3801,3381,37613,5001,376
2020-04-221,3731,3731,3281,36014,6001,360
2020-04-211,3951,3951,3541,37313,8001,373
2020-04-201,4401,4401,3971,39712,0001,397
2020-04-171,4481,4851,4371,43714,7001,437
2020-04-161,4581,4721,4341,46913,8001,469
2020-04-151,4411,4881,4321,44317,3001,443
2020-04-141,4161,4391,4001,43420,3001,434
2020-04-131,4171,4371,3881,42015,4001,420
2020-04-101,3671,4031,3461,40317,5001,403
2020-04-091,3531,3701,3371,36737,7001,367
2020-04-081,3931,3931,3161,34232,4001,342
2020-04-071,4121,4331,3471,38922,6001,389
2020-04-061,3301,4041,3031,39019,2001,390
2020-04-031,3771,4041,3171,34811,7001,348
2020-04-021,4341,4341,3571,36722,4001,367
2020-04-011,4661,5131,4171,42429,0001,424
2020-03-311,4911,5091,4501,46622,6001,466
2020-03-301,5001,5111,3971,50935,8001,509
2020-03-271,4011,4701,3881,47056,4001,470
2020-03-261,4151,4151,3561,38133,1001,381
2020-03-251,4471,4471,3821,41940,7001,419
2020-03-241,3071,3791,3071,37630,2001,376
2020-03-231,3171,3201,2541,30338,6001,303
2020-03-191,3571,3671,3001,31737,8001,317
2020-03-181,4371,4601,3571,35740,7001,357
2020-03-171,3901,4651,3531,43948,4001,439
2020-03-161,4501,4871,4091,43623,5001,436
2020-03-131,3741,4111,3181,35069,6001,350
2020-03-121,5131,6051,5041,50429,0001,504
2020-03-111,6211,6571,5631,56322,9001,563
2020-03-101,5501,6471,5001,63061,7001,630
2020-03-091,7361,7371,6001,61326,7001,613
2020-03-061,8031,8101,7361,73640,5001,736
2020-03-051,8511,8831,8121,8139,0001,813
2020-03-041,8031,8601,8031,83411,4001,834
2020-03-031,9481,9501,8101,81022,2001,810
2020-03-021,8081,8921,8081,88719,8001,887
2020-02-281,8261,8451,8001,80830,8001,808
2020-02-271,9201,9201,8591,86018,1001,860
2020-02-261,9301,9371,9091,92320,3001,923
2020-02-251,9291,9751,9271,94126,7001,941
2020-02-212,0352,0472,0182,0449,3002,044
2020-02-202,0942,0942,0362,0386,0002,038
2020-02-192,0392,0522,0212,0447,9002,044
2020-02-182,0742,0742,0092,00926,4002,009
2020-02-172,1202,1232,0562,05813,1002,058
2020-02-142,1332,1332,1012,1208,6002,120
2020-02-132,1482,1482,1132,13313,7002,133
2020-02-122,1552,1552,1042,11123,8002,111
2020-02-102,0992,0992,0592,08714,8002,087
2020-02-072,0652,0652,0332,0516,5002,051
2020-02-062,0602,0832,0572,0679,2002,067
2020-02-052,0222,0452,0212,0229,1002,022
2020-02-042,0052,0232,0052,0225,4002,022
2020-02-032,0332,0331,9972,00510,2002,005
2020-01-312,0492,0632,0292,0355,3002,035
2020-01-302,0482,0482,0032,03721,0002,037
2020-01-292,0472,0472,0122,0237,7002,023
2020-01-282,0032,0622,0012,06115,8002,061
2020-01-272,0702,0702,0312,03318,2002,033
2020-01-242,0982,0982,0632,0709,3002,070
2020-01-232,1102,1212,0942,0956,0002,095
2020-01-222,1442,1442,1102,1105,0002,110
2020-01-212,1302,1332,1062,1276,8002,127
2020-01-202,0822,1282,0822,1176,9002,117
2020-01-172,0822,1162,0812,0939,8002,093
2020-01-162,1072,1172,0872,08725,8002,087
2020-01-152,1292,1292,0972,1159,2002,115
2020-01-142,1642,1642,1022,12912,3002,129
2020-01-102,1802,1822,1382,1648,9002,164
2020-01-092,1502,1682,1402,1689,7002,168
2020-01-082,1452,1452,0992,10814,1002,108
2020-01-072,1302,1732,1302,16211,3002,162
2020-01-062,1732,1732,1142,12815,3002,128

分割・併合履歴 : [2011-06-28]1株→300株