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
2021-09-242,3462,3712,3222,36819,7002,368
2021-09-222,3682,3682,3152,31511,8002,315
2021-09-212,3732,3952,3472,37014,2002,370
2021-09-172,3882,4062,3712,40313,0002,403
2021-09-162,3732,4052,3702,40512,5002,405
2021-09-152,4252,4252,3752,39018,6002,390
2021-09-142,3702,4292,3702,42926,5002,429
2021-09-132,3962,3972,3632,39011,8002,390
2021-09-102,3602,3852,3512,38540,7002,385
2021-09-092,4002,4002,3582,37714,1002,377
2021-09-082,3892,4152,3892,40818,5002,408
2021-09-072,3412,3742,3412,37112,9002,371
2021-09-062,3542,3542,3332,34112,2002,341
2021-09-032,3462,3602,3282,3548,8002,354
2021-09-022,3672,3842,3442,34612,8002,346
2021-09-012,3122,3672,3122,3679,8002,367
2021-08-312,3312,3452,3122,3127,6002,312
2021-08-302,2982,3342,2982,33414,9002,334
2021-08-272,2992,2992,2712,2927,8002,292
2021-08-262,2532,2752,2532,27514,1002,275
2021-08-252,2832,2832,2412,26212,6002,262
2021-08-242,2542,2702,2422,25916,0002,259
2021-08-232,2192,2612,2112,24915,2002,249
2021-08-202,2502,2502,1712,18820,5002,188
2021-08-192,2682,2682,2332,23310,7002,233
2021-08-182,2582,2802,2452,27510,6002,275
2021-08-172,2842,2842,2502,25016,2002,250
2021-08-162,3112,3112,2562,28416,5002,284
2021-08-132,3202,3272,2782,29837,0002,298
2021-08-122,3922,3922,3292,32922,1002,329
2021-08-112,3482,3802,3322,34912,9002,349
2021-08-102,3402,3562,3012,31519,2002,315
2021-08-062,3322,3502,3262,35012,9002,350
2021-08-052,3462,3662,3192,32843,0002,328
2021-08-042,4532,4892,4402,44611,4002,446
2021-08-032,4802,5172,4562,45715,3002,457
2021-08-022,4552,4992,4552,47815,5002,478
2021-07-302,5062,5062,4462,45417,9002,454
2021-07-292,4192,5272,4192,51080,3002,510
2021-07-282,4092,4092,3742,39114,6002,391
2021-07-272,4042,4112,3882,40910,9002,409
2021-07-262,3572,4002,3572,40019,0002,400
2021-07-212,3662,3822,3452,35120,9002,351
2021-07-202,3502,3652,3382,36016,6002,360
2021-07-192,4102,4162,3642,36424,8002,364
2021-07-162,4302,4562,4122,43218,0002,432
2021-07-152,5152,5262,4502,45127,1002,451
2021-07-142,4732,5402,4502,51543,1002,515
2021-07-132,3892,4932,3872,47331,5002,473
2021-07-122,3462,3922,3172,38329,6002,383
2021-07-092,3152,3152,2502,29639,2002,296
2021-07-082,4132,4132,3392,34044,1002,340
2021-07-072,4322,4532,4172,43427,9002,434
2021-07-062,4872,4902,4592,46914,1002,469
2021-07-052,4972,4982,4712,48715,1002,487
2021-07-022,4422,4862,4282,48625,1002,486
2021-07-012,4882,4912,4272,44227,3002,442
2021-06-302,5162,5192,4812,48121,3002,481
2021-06-292,5702,5702,4702,50352,4002,503
2021-06-282,5902,5942,5532,58025,8002,580
2021-06-252,5802,5932,5602,58614,4002,586
2021-06-242,5612,5752,5482,5688,8002,568
2021-06-232,5892,5892,5392,56516,9002,565
2021-06-222,5992,5992,5302,54025,1002,540
2021-06-212,5502,5532,4842,53836,7002,538
2021-06-182,6022,6052,5342,53622,5002,536
2021-06-172,6222,6392,5982,60514,7002,605
2021-06-162,6082,6402,5662,62926,9002,629
2021-06-152,5652,6422,5582,62428,5002,624
2021-06-142,5602,5782,5372,56518,5002,565
2021-06-112,5642,5642,5242,55430,6002,554
2021-06-102,5772,5772,5362,55421,9002,554
2021-06-092,5402,5682,5042,54838,6002,548
2021-06-082,5382,5542,5202,53715,2002,537
2021-06-072,5392,5462,5162,53813,6002,538
2021-06-042,5032,5282,4972,52215,7002,522
2021-06-032,5092,5352,5002,52223,4002,522
2021-06-022,5232,5482,4972,50528,2002,505
2021-06-012,5112,5252,4992,52313,6002,523
2021-05-312,5012,5252,4842,49919,6002,499
2021-05-282,5122,5222,4842,51220,2002,512
2021-05-272,5022,5142,4902,49016,4002,490
2021-05-262,5212,5292,4982,50017,9002,500
2021-05-252,5102,5292,4972,51115,0002,511
2021-05-242,5122,5392,4932,50219,0002,502
2021-05-212,4972,5052,4682,47524,9002,475
2021-05-202,4422,5122,4422,49618,0002,496
2021-05-192,4462,4822,4302,45816,3002,458
2021-05-182,4422,4862,4322,44626,9002,446
2021-05-172,5022,5072,4412,45228,5002,452
2021-05-142,5172,5172,4282,45224,1002,452
2021-05-132,4252,4802,3902,41750,1002,417
2021-05-122,5022,5332,4262,45247,3002,452
2021-05-112,5702,5782,5302,53032,0002,530
2021-05-102,6002,6092,5622,59112,4002,591
2021-05-072,5542,5932,5492,57325,0002,573
2021-05-062,5992,6082,5502,55020,6002,550
2021-04-302,5312,5622,5312,53918,5002,539
2021-04-282,5402,5542,5272,53315,4002,533
2021-04-272,5752,5872,5232,52426,8002,524
2021-04-262,5992,6232,5672,59821,0002,598
2021-04-232,6902,7122,6022,60227,3002,602
2021-04-222,6112,6872,6112,67520,7002,675
2021-04-212,6012,6472,5882,60342,9002,603
2021-04-202,6912,7092,6312,64729,0002,647
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