1413 (株)ヒノキヤグループの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	22,511	22,511	22,511	22,511	1	75.04
2008-12-29	23,000	23,000	22,199	22,499	11	75
2008-12-26	23,000	23,000	23,000	23,000	12	76.67
2008-12-25	23,201	23,201	23,000	23,000	3	76.67
2008-12-24	23,999	23,999	23,999	23,999	2	80
2008-12-22	24,101	24,401	23,999	23,999	33	80
2008-12-19	24,401	24,401	23,900	24,101	10	80.34
2008-12-18	23,699	24,500	23,690	24,500	10	81.67
2008-12-17	24,401	24,401	23,801	23,999	5	80
2008-12-16	24,101	24,401	23,999	23,999	69	80
2008-12-15	22,799	23,000	22,799	23,000	3	76.67
2008-12-12	23,150	23,150	23,150	23,150	2	77.17
2008-12-11	22,799	22,799	22,799	22,799	1	76
2008-12-10	22,499	22,700	22,499	22,700	6	75.67
2008-12-09	23,951	23,951	23,099	23,099	7	77
2008-12-08	23,621	23,999	23,621	23,921	49	79.74
2008-12-05	22,100	22,499	22,100	22,499	3	75
2008-12-04	23,000	23,000	21,500	22,001	45	73.34
2008-12-03	23,000	23,000	23,000	23,000	2	76.67
2008-12-02	25,001	25,001	23,000	23,999	32	80
2008-12-01	25,200	26,499	25,200	25,200	40	84
2008-11-28	23,699	23,999	23,699	23,999	15	80
2008-11-27	22,499	23,501	22,499	23,000	19	76.67
2008-11-26	21,800	22,499	21,800	22,499	8	75
2008-11-25	23,981	23,981	23,681	23,681	4	78.94
2008-11-21	21,650	21,950	21,650	21,650	22	72.17
2008-11-20	21,950	22,949	21,650	22,949	5	76.50
2008-11-18	21,650	21,950	21,650	21,950	29	73.17
2008-11-17	23,150	23,399	21,650	21,650	76	72.17
2008-11-13	22,049	22,049	22,049	22,049	1	73.50
2008-11-12	23,999	23,999	22,499	22,499	3	75
2008-11-11	23,519	23,801	23,501	23,801	64	79.34
2008-11-10	22,901	22,901	22,301	22,400	54	74.67
2008-11-07	21,701	21,701	21,011	21,011	5	70.04
2008-11-05	23,000	23,000	21,701	21,701	6	72.34
2008-11-04	22,601	22,901	21,401	22,799	55	76
2008-10-31	22,901	23,000	21,200	22,001	6	73.34
2008-10-30	22,001	22,001	22,001	22,001	6	73.34
2008-10-29	20,999	20,999	20,999	20,999	15	70
2008-10-28	20,099	20,099	20,099	20,099	2	67
2008-10-27	21,101	21,500	20,000	20,000	24	66.67
2008-10-24	20,999	21,899	20,999	21,401	46	71.34
2008-10-23	20,009	20,399	20,009	20,399	2	68
2008-10-22	21,101	21,101	20,999	20,999	4	70
2008-10-21	22,901	23,501	22,901	23,501	20	78.34
2008-10-16	22,499	22,799	22,499	22,499	99	75
2008-10-15	19,799	21,899	19,799	21,899	15	73
2008-10-14	19,001	20,501	19,001	20,501	17	68.34
2008-10-10	19,001	19,001	18,500	18,500	41	61.67
2008-10-09	20,750	20,750	18,599	18,599	84	62
2008-10-08	20,000	20,891	19,949	19,949	91	66.50
2008-10-07	19,001	20,699	19,001	19,001	134	63.34
2008-10-06	20,999	21,299	20,999	21,299	60	71
2008-10-03	21,011	21,311	21,011	21,101	16	70.34
2008-10-02	20,999	20,999	20,999	20,999	34	70
2008-10-01	20,399	21,599	20,099	20,999	108	70
2008-09-30	18,821	19,901	18,821	19,901	22	66.34
2008-09-29	20,999	20,999	18,800	18,800	12	62.67
2008-09-25	21,299	21,299	20,999	21,011	19	70.04
2008-09-22	23,900	23,999	23,900	23,999	9	80
2008-09-19	23,000	23,000	22,001	22,001	7	73.34
2008-09-18	23,000	23,000	22,901	23,000	20	76.67
2008-09-17	22,499	23,450	22,499	23,000	8	76.67
2008-09-16	22,550	22,550	22,550	22,550	65	75.17
2008-09-12	21,959	22,601	21,950	21,950	14	73.17
2008-09-11	22,199	22,199	21,110	21,710	22	72.37
2008-09-10	24,149	24,149	22,499	23,699	11	79
2008-09-09	24,161	24,989	24,149	24,149	10	80.50
2008-09-08	21,311	23,300	21,311	23,000	67	76.67
2008-09-05	20,600	20,600	20,300	20,300	7	67.67
2008-09-04	19,499	20,600	19,499	20,600	20	68.67
2008-09-03	19,100	20,000	19,001	20,000	22	66.67
2008-09-02	19,400	20,300	19,100	20,000	30	66.67
2008-09-01	19,001	19,799	19,001	19,799	104	66
2008-08-29	21,299	22,001	20,999	22,001	27	73.34
2008-08-28	23,279	23,501	20,999	20,999	34	70
2008-08-27	24,500	24,500	23,000	23,000	36	76.67
2008-08-26	24,500	25,299	24,500	25,299	24	84.33
2008-08-25	25,389	25,389	24,500	24,500	4	81.67
2008-08-22	24,299	25,401	23,999	25,401	16	84.67
2008-08-21	25,500	25,500	25,500	25,500	10	85
2008-08-20	25,001	25,200	24,299	25,001	11	83.34
2008-08-19	25,001	25,011	24,899	25,001	34	83.34
2008-08-18	26,229	26,499	25,101	25,299	67	84.33
2008-08-15	24,989	24,989	24,989	24,989	1	83.30
2008-08-14	24,911	25,001	24,911	25,001	3	83.34
2008-08-12	25,800	25,800	25,800	25,800	1	86
2008-08-11	25,200	25,251	25,200	25,251	7	84.17
2008-08-08	26,250	26,301	25,101	26,001	75	86.67
2008-08-07	25,701	25,701	25,001	25,001	65	83.34
2008-08-06	26,199	26,199	25,101	25,401	18	84.67
2008-08-01	27,099	27,501	27,099	27,501	48	91.67
2008-07-31	25,389	26,499	25,389	26,499	16	88.33
2008-07-30	25,500	25,890	25,500	25,890	4	86.30
2008-07-29	26,001	26,001	25,001	25,001	24	83.34
2008-07-28	26,001	26,001	26,001	26,001	2	86.67
2008-07-25	26,190	26,190	26,190	26,190	1	87.30
2008-07-24	25,980	26,010	25,950	26,001	18	86.67
2008-07-23	25,599	25,899	25,599	25,701	14	85.67
2008-07-22	26,289	26,289	25,899	25,899	9	86.33
2008-07-17	27,489	27,489	26,010	26,589	4	88.63
2008-07-16	27,120	27,501	27,120	27,501	47	91.67
2008-07-15	26,490	26,490	24,719	26,220	5	87.40
2008-07-14	26,301	26,301	25,001	25,001	26	83.34
2008-07-11	26,499	27,000	26,100	26,100	13	87
2008-07-10	25,710	25,710	25,500	25,500	16	85
2008-07-09	26,301	26,301	26,301	26,301	1	87.67
2008-07-08	27,519	27,519	26,301	26,301	65	87.67
2008-07-07	27,000	27,000	26,319	26,319	14	87.73
2008-07-04	27,951	27,990	27,000	27,000	9	90
2008-07-03	27,000	27,600	26,400	27,600	10	92
2008-07-02	27,099	27,099	27,099	27,099	2	90.33
2008-07-01	28,500	28,500	26,799	26,799	43	89.33
2008-06-30	28,140	28,140	27,600	27,600	2	92
2008-06-27	27,999	28,200	27,999	28,200	12	94
2008-06-26	27,000	27,801	27,000	27,801	3	92.67
2008-06-25	27,030	27,030	27,000	27,000	5	90
2008-06-24	26,550	27,999	26,550	27,021	14	90.07
2008-06-23	27,000	27,000	26,301	26,511	4	88.37
2008-06-20	28,401	28,401	27,999	27,999	6	93.33
2008-06-19	27,399	27,399	27,300	27,300	7	91
2008-06-18	28,299	28,500	27,099	27,099	15	90.33
2008-06-17	27,999	27,999	27,999	27,999	4	93.33
2008-06-16	28,869	28,869	27,501	27,999	83	93.33
2008-06-13	28,101	28,101	27,201	27,501	6	91.67
2008-06-12	26,901	28,101	26,601	28,101	11	93.67
2008-06-11	29,979	30,501	29,001	29,001	18	96.67
2008-06-10	29,400	30,000	29,100	30,000	28	100
2008-06-09	28,500	28,500	28,251	28,500	60	95
2008-06-06	27,000	28,251	27,000	28,251	61	94.17
2008-06-05	27,189	27,291	27,189	27,270	6	90.90
2008-06-04	27,600	27,999	26,799	27,000	14	90
2008-06-03	27,000	27,999	26,901	27,000	16	90
2008-06-02	26,400	27,699	26,100	27,501	134	91.67
2008-05-30	26,241	28,101	26,001	27,300	20	91
2008-05-29	28,500	29,301	26,841	27,741	15	92.47
2008-05-28	28,599	29,391	28,101	28,101	27	93.67
2008-05-27	28,500	29,400	27,999	27,999	56	93.33
2008-05-26	28,650	29,250	28,200	28,500	140	95
2008-05-23	25,809	27,210	25,001	27,210	36	90.70
2008-05-22	26,100	26,109	25,209	26,109	28	87.03
2008-05-21	25,800	26,001	23,510	25,800	49	86
2008-05-20	23,999	26,499	23,999	23,999	51	80
2008-05-19	23,921	24,200	23,921	24,050	8	80.17
2008-05-16	23,900	24,299	23,699	23,999	84	80
2008-05-15	23,501	23,699	23,501	23,600	8	78.67
2008-05-14	24,500	24,500	23,399	23,999	11	80
2008-05-13	23,000	23,300	23,000	23,300	48	77.67
2008-05-12	23,000	23,000	22,949	22,949	19	76.50
2008-05-09	23,600	23,600	23,000	23,000	30	76.67
2008-05-08	24,101	24,101	23,501	23,750	54	79.17
2008-05-07	23,861	23,861	23,501	23,501	11	78.34
2008-05-02	23,000	23,000	23,000	23,000	14	76.67
2008-05-01	23,501	23,750	22,199	23,300	55	77.67
2008-04-30	23,099	23,099	22,211	23,099	27	77
2008-04-28	23,501	23,501	22,601	22,799	27	76
2008-04-25	22,991	23,000	22,709	23,000	17	76.67
2008-04-24	23,000	23,000	22,601	22,700	9	75.67
2008-04-23	22,499	22,499	22,499	22,499	7	75
2008-04-22	22,151	22,901	22,151	22,901	26	76.34
2008-04-21	23,000	23,000	22,301	22,601	18	75.34
2008-04-18	22,151	23,000	22,151	23,000	8	76.67
2008-04-17	22,499	22,799	22,199	22,199	12	74
2008-04-16	22,499	22,499	22,001	22,001	13	73.34
2008-04-15	23,000	23,099	22,199	22,499	17	75
2008-04-14	22,100	22,100	22,001	22,001	45	73.34
2008-04-11	22,601	22,601	22,100	22,301	14	74.34
2008-04-10	23,501	23,501	22,601	22,601	40	75.34
2008-04-08	23,600	23,900	23,600	23,600	41	78.67
2008-04-07	23,309	23,309	23,000	23,000	22	76.67
2008-04-04	23,801	23,801	23,501	23,600	6	78.67
2008-04-03	25,001	25,001	24,401	24,401	33	81.34
2008-04-02	25,101	26,100	25,001	25,001	32	83.34
2008-04-01	24,470	25,001	24,470	25,001	195	83.34
2008-03-31	23,300	23,300	23,300	23,300	4	77.67
2008-03-28	22,109	23,210	22,010	23,210	9	77.37
2008-03-27	22,901	23,000	22,010	22,961	21	76.54
2008-03-26	23,999	23,999	23,000	23,000	11	76.67
2008-03-25	23,300	23,999	23,300	23,999	4	80
2008-03-24	24,011	24,011	22,550	22,901	26	76.34
2008-03-21	23,501	23,999	23,201	23,999	57	80
2008-03-19	22,700	22,700	22,001	22,001	14	73.34
2008-03-18	21,500	23,501	21,101	21,599	20	72
2008-03-17	22,001	22,001	21,299	21,500	7	71.67
2008-03-14	22,460	22,460	21,479	22,100	11	73.67
2008-03-13	22,901	22,901	21,899	21,899	12	73
2008-03-12	23,501	23,801	22,301	22,601	19	75.34
2008-03-11	23,399	23,699	23,399	23,699	5	79
2008-03-10	25,001	25,001	23,999	24,899	41	83
2008-03-07	24,899	24,899	23,900	24,809	54	82.70
2008-03-06	25,001	25,001	24,701	25,001	24	83.34
2008-03-05	23,999	26,100	23,999	25,001	36	83.34
2008-03-04	25,701	26,601	25,001	25,500	92	85
2008-03-03	25,299	25,500	24,599	25,500	95	85
2008-02-29	24,500	25,001	23,600	25,001	31	83.34
2008-02-28	23,699	24,500	23,399	24,500	64	81.67
2008-02-27	22,850	23,600	22,850	23,600	64	78.67
2008-02-26	23,801	23,801	22,799	23,000	38	76.67
2008-02-25	23,000	23,900	22,211	23,600	61	78.67
2008-02-22	22,400	23,000	22,301	23,000	43	76.67
2008-02-21	23,999	23,999	21,101	22,400	220	74.67
2008-02-20	24,149	24,149	23,300	23,300	25	77.67
2008-02-19	23,999	24,200	23,699	24,200	72	80.67
2008-02-18	24,299	24,299	23,699	23,699	43	79
2008-02-15	23,600	23,999	23,300	23,999	20	80
2008-02-14	24,011	24,101	22,700	23,300	47	77.67
2008-02-13	24,011	24,011	23,501	23,699	42	79
2008-02-12	25,299	25,299	24,281	24,881	44	82.94
2008-02-08	26,610	26,910	25,299	25,299	57	84.33
2008-02-07	27,300	27,801	26,001	26,301	49	87.67
2008-02-06	27,399	28,200	27,000	27,600	88	92
2008-02-05	28,500	28,500	27,999	28,299	43	94.33
2008-02-04	27,201	29,001	27,000	29,001	34	96.67
2008-02-01	25,569	26,301	25,539	26,301	195	87.67
2008-01-31	28,209	28,500	27,900	28,500	12	95
2008-01-30	31,401	31,401	27,900	28,200	111	94
2008-01-29	31,500	31,500	30,201	30,201	36	100.67
2008-01-28	32,151	32,151	30,999	31,500	30	105
2008-01-25	30,351	31,101	30,150	30,150	22	100.50
2008-01-24	30,900	32,001	30,000	30,000	41	100
2008-01-23	32,199	32,199	30,000	30,000	62	100
2008-01-22	30,000	31,500	30,000	30,999	122	103.33
2008-01-21	30,099	30,900	30,000	30,000	35	100
2008-01-18	31,800	31,899	31,299	31,299	8	104.33
2008-01-17	31,500	31,899	31,200	31,200	16	104
2008-01-16	32,001	32,001	31,200	32,001	5	106.67
2008-01-15	34,500	35,001	32,001	35,001	115	116.67
2008-01-11	36,001	36,001	34,500	34,500	23	115
2008-01-10	36,799	36,799	34,500	34,899	55	116.33
2008-01-09	37,849	37,849	36,001	36,001	39	120
2008-01-08	38,101	38,101	37,000	37,900	30	126.33
2008-01-07	38,350	38,701	37,999	37,999	20	126.66
2008-01-04	40,249	40,999	38,950	40,999	77	136.66

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 [2008年度]

1413 (株)ヒノキヤグループの時系列データ [2008年度]