1413 (株)ヒノキヤグループ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-192,6602,7422,6502,69137,4002,691
2021-04-162,6292,6662,6012,66039,0002,660
2021-04-152,5152,6282,5022,60845,0002,608
2021-04-142,6072,6072,5262,54038,0002,540
2021-04-132,5972,6292,5942,60739,6002,607
2021-04-122,5212,6182,5212,60342,0002,603
2021-04-092,4872,5152,4772,50028,0002,500
2021-04-082,4722,4922,4582,48752,0002,487
2021-04-072,4542,5162,4542,50524,9002,505
2021-04-062,4812,4892,4562,46318,9002,463
2021-04-052,4582,4812,4442,48151,1002,481
2021-04-022,4912,5142,4552,45819,6002,458
2021-04-012,5122,5602,4652,49142,2002,491
2021-03-312,4832,5402,4632,51226,3002,512
2021-03-302,4952,5042,3942,49142,1002,491
2021-03-292,4672,5382,4222,46350,4002,463
2021-03-262,5172,5272,4602,48426,0002,484
2021-03-252,5102,5142,4632,48628,8002,486
2021-03-242,5852,5852,4392,46138,0002,461
2021-03-232,5932,6602,5882,61340,2002,613
2021-03-222,5362,6082,5302,59342,4002,593
2021-03-192,5192,5472,4832,53623,5002,536
2021-03-182,5302,5532,4642,51939,0002,519
2021-03-172,4302,5242,4032,52244,7002,522
2021-03-162,3682,4312,3462,41061,9002,410
2021-03-152,3212,3702,3212,35839,7002,358
2021-03-122,3452,3602,3052,32549,4002,325
2021-03-112,3002,3462,2892,32074,4002,320
2021-03-102,2772,2942,2602,27924,2002,279
2021-03-092,2882,2882,2412,28042,6002,280
2021-03-082,2782,2862,2342,25523,1002,255
2021-03-052,2112,2452,1742,24427,5002,244
2021-03-042,2602,2602,2042,24121,3002,241
2021-03-032,2802,2902,2582,28334,5002,283
2021-03-022,2402,2852,2102,27444,4002,274
2021-03-012,2002,2342,1902,22036,7002,220
2021-02-262,1362,2102,1362,15849,3002,158
2021-02-252,1292,1762,1022,16431,0002,164
2021-02-242,1662,1872,1102,11327,4002,113
2021-02-222,2462,2462,1782,19125,5002,191
2021-02-192,1802,1802,1392,14625,3002,146
2021-02-182,2482,2482,2022,20819,5002,208
2021-02-172,2482,2862,2432,27129,0002,271
2021-02-162,2502,2902,2302,24853,0002,248
2021-02-152,2582,2972,2202,26044,9002,260
2021-02-122,2482,2792,2032,24074,7002,240
2021-02-102,1702,1822,1272,16334,3002,163
2021-02-092,1462,1692,1222,14016,7002,140
2021-02-082,1882,1952,1232,14032,1002,140
2021-02-052,1352,1802,1082,16424,9002,164
2021-02-042,0432,1472,0382,13533,9002,135
2021-02-032,0102,0482,0102,04313,4002,043
2021-02-022,0252,0302,0082,0129,2002,012
2021-02-012,0252,0502,0132,02015,4002,020
2021-01-292,0672,0822,0252,02515,0002,025
2021-01-282,0102,0802,0102,08024,1002,080
2021-01-272,0752,0752,0312,0399,2002,039
2021-01-262,0332,0722,0282,02812,4002,028
2021-01-252,0542,0552,0332,0559,4002,055
2021-01-222,0502,0501,9962,02929,2002,029
2021-01-212,0302,0672,0122,04716,0002,047
2021-01-202,0672,0672,0142,0297,0002,029
2021-01-192,0432,0592,0182,01814,2002,018
2021-01-182,0072,0531,9912,04315,1002,043
2021-01-152,0572,0612,0002,00739,0002,007
2021-01-142,0682,0962,0502,06313,9002,063
2021-01-132,1002,1002,0632,07710,1002,077
2021-01-122,0822,1002,0552,10014,0002,100
2021-01-082,1062,1112,0632,08220,2002,082
2021-01-072,1372,1482,0942,1059,3002,105
2021-01-062,1002,1292,0932,10913,0002,109
2021-01-052,1062,1202,0752,10217,3002,102
2021-01-042,1812,1812,1002,10514,8002,105

分割・併合履歴 : [2011-06-28]1株→300株