1413 (株)ヒノキヤグループの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	38,251	39,100	38,200	38,299	40	127.66
2007-12-27	40,501	40,501	38,599	39,799	26	132.66
2007-12-26	40,549	40,801	40,501	40,501	23	135
2007-12-25	40,900	40,900	40,351	40,351	27	134.50
2007-12-21	42,550	42,901	41,299	42,301	89	141
2007-12-20	43,351	43,999	42,550	42,550	97	141.83
2007-12-19	42,349	43,951	42,199	43,000	75	143.33
2007-12-18	43,501	43,501	42,151	43,501	187	145
2007-12-17	42,499	43,399	42,499	42,799	85	142.66
2007-12-14	42,151	43,000	42,151	42,301	16	141
2007-12-13	42,100	43,000	42,100	42,400	104	141.33
2007-12-12	42,001	43,000	42,001	42,301	51	141
2007-12-11	41,701	42,499	41,701	42,499	53	141.66
2007-12-10	41,500	42,301	41,500	42,001	64	140
2007-12-07	41,800	42,799	41,551	42,400	89	141.33
2007-12-06	41,800	42,400	41,149	41,851	64	139.50
2007-12-05	41,050	42,001	41,050	41,401	39	138
2007-12-04	40,600	41,851	40,600	40,999	65	136.66
2007-12-03	40,000	40,999	40,000	40,999	424	136.66
2007-11-30	41,050	42,901	40,999	42,400	207	141.33
2007-11-29	40,900	43,000	40,099	41,899	156	139.66
2007-11-28	40,249	41,500	39,799	40,900	140	136.33
2007-11-27	43,000	43,000	40,000	40,201	96	134
2007-11-26	43,201	43,801	42,001	43,000	136	143.33
2007-11-22	45,200	45,200	42,001	43,600	609	145.33
2007-11-21	43,999	43,999	43,999	43,999	545	146.66
2007-11-20	38,200	40,999	38,200	40,000	563	133.33
2007-11-19	45,001	45,001	42,199	42,199	331	140.66
2007-11-16	47,099	47,999	45,551	46,199	1,913	154

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 [2007年度]