1413 (株)ヒノキヤグループの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	45,001	46,001	44,101	45,101	130	150.34
2009-12-29	45,650	45,650	45,101	45,101	11	150.34
2009-12-28	45,149	45,800	44,500	45,200	94	150.67
2009-12-25	45,350	46,001	45,200	45,851	40	152.84
2009-12-24	45,800	46,001	44,701	45,200	56	150.67
2009-12-22	45,001	45,800	45,001	45,800	23	152.67
2009-12-21	45,599	45,950	44,800	45,001	56	150
2009-12-18	46,001	46,001	45,001	45,001	28	150
2009-12-17	45,299	45,800	43,999	45,401	85	151.34
2009-12-16	43,999	45,800	43,951	45,001	288	150
2009-12-15	42,400	43,999	42,400	43,951	78	146.50
2009-12-14	40,501	42,400	40,501	42,400	54	141.33
2009-12-11	40,201	40,501	40,099	40,099	27	133.66
2009-12-10	39,901	40,000	39,901	39,949	28	133.16
2009-12-09	39,550	39,799	39,550	39,799	11	132.66
2009-12-08	39,550	39,550	39,550	39,550	52	131.83
2009-12-07	39,049	39,049	38,701	38,749	4	129.16
2009-12-04	39,001	39,601	38,200	38,200	32	127.33
2009-12-03	40,000	40,399	39,001	39,001	51	130
2009-12-02	37,900	40,000	37,900	40,000	10	133.33
2009-12-01	40,000	40,000	39,499	39,499	50	131.66
2009-11-30	40,000	40,750	39,499	39,499	54	131.66
2009-11-26	37,000	37,051	36,199	36,301	49	121
2009-11-25	36,550	36,550	36,550	36,550	5	121.83
2009-11-24	36,901	37,699	36,550	36,550	40	121.83
2009-11-20	37,000	37,000	36,400	36,451	5	121.50
2009-11-19	39,049	39,049	36,250	36,250	29	120.83
2009-11-18	39,049	39,049	38,650	39,049	19	130.16
2009-11-17	39,199	39,199	39,049	39,049	38	130.16
2009-11-16	40,051	40,051	36,001	36,001	60	120
2009-11-13	37,651	38,200	36,400	38,149	27	127.16
2009-11-12	37,150	37,651	37,150	37,600	15	125.33
2009-11-11	40,999	40,999	37,099	37,099	93	123.66
2009-11-10	42,001	42,499	41,101	41,101	17	137
2009-11-09	44,500	45,401	40,000	42,001	62	140
2009-11-06	43,501	43,699	43,300	43,699	29	145.66
2009-11-05	42,799	43,999	42,700	43,501	73	145
2009-11-04	41,851	43,501	41,701	43,501	44	145
2009-11-02	41,599	43,201	40,600	41,899	82	139.66
2009-10-30	42,001	42,001	42,001	42,001	20	140
2009-10-29	40,000	42,001	40,000	42,001	19	140
2009-10-28	39,901	40,999	39,901	40,999	35	136.66
2009-10-26	39,001	40,501	39,001	40,501	104	135
2009-10-23	39,400	40,000	39,400	39,601	46	132
2009-10-22	37,600	37,999	37,600	37,999	7	126.66
2009-10-21	37,501	39,001	37,501	39,001	18	130
2009-10-20	39,100	39,400	37,300	38,899	25	129.66
2009-10-19	38,701	39,100	38,101	38,899	25	129.66
2009-10-16	39,100	40,801	37,999	37,999	115	126.66
2009-10-15	35,599	37,501	35,599	37,501	43	125
2009-10-14	36,799	36,799	35,500	35,500	12	118.33
2009-10-13	35,200	36,001	35,200	36,001	41	120
2009-10-09	35,001	35,599	34,401	35,200	9	117.33
2009-10-08	35,500	35,899	34,599	35,401	41	118
2009-10-07	34,350	34,899	34,350	34,350	7	114.50
2009-10-06	34,800	34,800	34,449	34,500	5	115
2009-10-05	33,000	37,801	32,199	33,999	47	113.33
2009-10-02	33,000	33,801	32,100	33,801	11	112.67
2009-10-01	32,499	33,501	32,499	33,501	49	111.67
2009-09-30	33,999	33,999	33,501	33,501	16	111.67
2009-09-29	33,249	33,999	33,249	33,999	2	113.33
2009-09-28	33,801	34,500	32,100	34,500	24	115
2009-09-25	34,899	35,001	33,000	33,351	33	111.17
2009-09-24	34,500	35,001	34,500	34,899	8	116.33
2009-09-18	33,801	33,801	33,099	33,300	8	111
2009-09-17	34,851	34,851	34,851	34,851	1	116.17
2009-09-16	34,650	34,701	33,699	33,699	57	112.33
2009-09-15	33,951	34,401	32,799	33,000	24	110
2009-09-14	33,099	33,750	33,000	33,750	9	112.50
2009-09-11	32,499	32,499	31,899	31,899	12	106.33
2009-09-10	32,700	32,799	32,700	32,700	20	109
2009-09-09	32,301	33,000	32,301	32,700	9	109
2009-09-08	33,750	33,750	32,199	32,301	44	107.67
2009-09-07	32,001	32,151	31,800	32,151	26	107.17
2009-09-03	32,601	32,601	31,800	31,851	12	106.17
2009-09-02	33,150	33,600	32,649	32,649	25	108.83
2009-09-01	34,599	34,599	33,051	33,051	58	110.17
2009-08-31	33,900	34,200	33,900	34,200	16	114
2009-08-28	32,349	33,501	32,199	33,501	35	111.67
2009-08-27	32,349	32,400	31,500	32,100	52	107
2009-08-26	32,100	32,949	32,100	32,349	12	107.83
2009-08-25	32,301	32,301	32,001	32,001	18	106.67
2009-08-24	32,001	32,001	32,001	32,001	1	106.67
2009-08-21	33,000	33,000	33,000	33,000	8	110
2009-08-20	33,201	33,201	33,000	33,000	15	110
2009-08-18	33,999	33,999	33,999	33,999	3	113.33
2009-08-17	35,001	35,001	33,999	33,999	59	113.33
2009-08-14	35,149	35,149	34,500	34,950	26	116.50
2009-08-13	35,200	35,599	34,650	35,001	19	116.67
2009-08-12	34,851	35,001	34,251	35,001	32	116.67
2009-08-11	35,899	35,899	35,001	35,001	18	116.67
2009-08-10	35,001	35,001	34,101	34,299	95	114.33
2009-08-07	34,701	35,401	34,299	35,401	34	118
2009-08-06	34,500	34,500	34,500	34,500	3	115
2009-08-05	34,701	34,800	34,599	34,599	16	115.33
2009-08-04	33,999	34,101	33,501	34,101	10	113.67
2009-08-03	33,201	34,401	33,201	34,401	45	114.67
2009-07-31	34,401	34,401	33,999	34,401	10	114.67
2009-07-30	33,351	33,600	33,351	33,600	7	112
2009-07-29	33,801	33,951	33,249	33,249	10	110.83
2009-07-28	33,000	33,399	33,000	33,399	8	111.33
2009-07-27	31,650	33,000	31,650	33,000	15	110
2009-07-24	32,001	32,001	31,500	31,500	11	105
2009-07-23	32,700	32,700	31,500	31,500	11	105
2009-07-22	32,751	33,000	32,751	33,000	13	110
2009-07-21	33,000	33,300	32,700	32,700	48	109
2009-07-17	33,750	33,750	33,750	33,750	1	112.50
2009-07-16	33,999	33,999	33,999	33,999	45	113.33
2009-07-15	32,400	33,000	32,400	32,850	19	109.50
2009-07-14	32,001	32,100	32,001	32,001	3	106.67
2009-07-13	32,001	32,001	31,599	31,800	8	106
2009-07-10	32,799	32,799	32,001	32,001	8	106.67
2009-07-09	33,099	33,099	32,700	32,700	10	109
2009-07-08	34,200	34,200	33,951	33,951	42	113.17
2009-07-07	32,601	33,801	32,601	33,801	69	112.67
2009-07-06	32,499	33,000	32,001	32,001	21	106.67
2009-07-03	31,599	33,000	31,599	33,000	8	110
2009-07-02	32,001	32,199	31,551	31,551	5	105.17
2009-07-01	30,999	32,001	30,999	32,001	71	106.67
2009-06-30	32,499	33,900	32,499	33,201	13	110.67
2009-06-29	33,999	33,999	31,500	31,500	65	105
2009-06-26	33,000	35,299	32,499	34,800	85	116
2009-06-25	32,100	33,399	32,001	32,601	25	108.67
2009-06-24	33,000	33,000	32,100	32,100	36	107
2009-06-23	33,000	33,000	32,601	33,000	75	110
2009-06-22	33,000	33,900	32,301	33,900	16	113
2009-06-19	33,300	33,300	32,001	32,001	22	106.67
2009-06-18	33,399	33,501	33,000	33,501	22	111.67
2009-06-17	33,201	33,399	33,201	33,399	10	111.33
2009-06-16	37,201	37,300	33,801	33,999	61	113.33
2009-06-15	36,499	36,499	36,001	36,001	11	120
2009-06-12	35,500	36,499	35,500	36,499	13	121.66
2009-06-11	37,099	37,099	35,101	35,500	12	118.33
2009-06-10	37,501	37,501	36,499	37,099	15	123.66
2009-06-09	37,501	37,501	37,099	37,099	4	123.66
2009-06-08	37,801	37,801	37,501	37,501	44	125
2009-06-05	36,001	36,001	36,001	36,001	3	120
2009-06-04	37,999	37,999	36,001	36,001	16	120
2009-06-03	34,950	38,500	34,950	37,999	44	126.66
2009-06-02	35,401	35,401	35,001	35,001	10	116.67
2009-06-01	35,800	35,800	35,401	35,401	23	118
2009-05-29	35,001	35,401	34,749	35,401	25	118
2009-05-28	34,701	35,001	34,599	35,001	4	116.67
2009-05-27	34,800	35,001	34,800	35,001	9	116.67
2009-05-26	32,700	34,449	32,700	34,299	6	114.33
2009-05-25	33,000	33,000	33,000	33,000	10	110
2009-05-20	34,200	36,001	34,200	35,001	18	116.67
2009-05-19	35,200	35,500	35,001	35,001	10	116.67
2009-05-18	35,551	35,599	35,551	35,599	66	118.66
2009-05-15	33,201	33,900	33,000	33,900	25	113
2009-05-14	32,700	33,150	32,700	33,099	10	110.33
2009-05-13	32,100	32,499	31,701	32,499	3	108.33
2009-05-12	31,401	31,401	31,401	31,401	2	104.67
2009-05-11	31,449	31,500	31,449	31,500	16	105
2009-05-08	31,449	31,449	31,449	31,449	47	104.83
2009-05-07	29,919	29,991	29,499	29,991	30	99.97
2009-05-01	27,861	28,500	27,861	28,500	109	95
2009-04-30	26,121	26,700	26,109	26,541	13	88.47
2009-04-28	25,821	26,100	25,821	26,100	3	87
2009-04-27	25,011	26,100	25,001	25,701	28	85.67
2009-04-24	25,001	25,001	25,001	25,001	12	83.34
2009-04-23	24,101	24,701	24,101	24,650	16	82.17
2009-04-22	25,800	25,800	25,500	25,500	4	85
2009-04-21	27,600	27,600	26,100	26,100	127	87
2009-04-17	29,151	30,051	29,151	29,199	26	97.33
2009-04-16	26,751	29,151	26,751	29,151	203	97.17
2009-04-15	27,600	27,600	26,001	26,151	57	87.17
2009-04-14	26,100	26,700	26,100	26,700	9	89
2009-04-13	25,401	26,100	25,299	25,800	9	86
2009-04-10	25,401	25,401	25,401	25,401	1	84.67
2009-04-09	24,800	25,200	24,800	25,200	9	84
2009-04-08	26,769	26,799	24,599	24,599	48	82
2009-04-07	24,629	25,500	24,629	25,500	7	85
2009-04-06	25,251	25,500	24,599	24,599	17	82
2009-04-03	23,999	24,050	23,999	24,050	3	80.17
2009-04-02	23,999	23,999	23,999	23,999	2	80
2009-04-01	23,939	23,939	23,399	23,399	36	78
2009-03-31	24,350	24,350	23,099	23,351	19	77.84
2009-03-30	23,720	23,750	23,720	23,750	7	79.17
2009-03-27	23,699	23,711	23,699	23,711	15	79.04
2009-03-26	23,720	23,720	23,720	23,720	2	79.07
2009-03-25	23,699	23,699	22,949	22,949	41	76.50
2009-03-24	25,899	26,001	25,899	25,950	8	86.50
2009-03-23	25,860	25,860	25,860	25,860	6	86.20
2009-03-17	25,899	25,899	25,899	25,899	1	86.33
2009-03-16	26,250	26,250	26,250	26,250	59	87.50
2009-03-13	23,999	25,001	23,999	25,001	7	83.34
2009-03-12	23,999	23,999	23,099	23,099	11	77
2009-03-10	24,401	24,401	23,201	23,210	30	77.37
2009-03-09	25,620	25,620	24,401	24,401	66	81.34
2009-03-06	23,300	24,401	23,300	24,401	6	81.34
2009-03-05	23,201	23,201	23,201	23,201	3	77.34
2009-03-04	21,500	22,199	21,500	22,199	11	74
2009-03-03	22,199	22,199	21,500	21,500	8	71.67
2009-03-02	23,321	23,321	22,001	22,001	39	73.34
2009-02-27	22,211	22,211	22,211	22,211	1	74.04
2009-02-26	21,599	21,599	21,599	21,599	1	72
2009-02-25	21,800	21,800	21,500	21,500	11	71.67
2009-02-24	22,301	22,301	21,500	21,500	6	71.67
2009-02-23	23,501	23,501	23,501	23,501	1	78.34
2009-02-19	23,000	23,000	23,000	23,000	6	76.67
2009-02-18	22,901	22,901	22,901	22,901	3	76.34
2009-02-17	24,200	24,200	24,101	24,101	7	80.34
2009-02-16	26,250	26,301	24,101	24,101	79	80.34
2009-02-13	23,411	25,001	23,399	25,001	13	83.34
2009-02-12	23,210	23,399	23,201	23,399	6	78
2009-02-10	23,501	23,501	23,201	23,201	2	77.34
2009-02-09	24,299	24,401	24,299	24,401	50	81.34
2009-02-06	22,619	23,999	22,310	23,999	22	80
2009-02-05	22,499	22,499	22,199	22,199	3	74
2009-02-03	21,920	22,499	21,920	22,499	11	75
2009-02-02	24,491	24,500	22,820	22,820	71	76.07
2009-01-30	23,801	24,500	23,099	24,500	6	81.67
2009-01-29	23,501	23,501	22,100	22,100	16	73.67
2009-01-28	23,501	23,501	22,901	22,901	3	76.34
2009-01-27	23,600	23,951	23,600	23,951	3	79.84
2009-01-23	23,501	23,501	23,501	23,501	2	78.34
2009-01-22	23,600	23,600	23,501	23,501	7	78.34
2009-01-21	23,600	23,600	23,600	23,600	1	78.67
2009-01-20	24,500	24,500	23,600	23,600	5	78.67
2009-01-19	24,350	24,500	24,350	24,500	26	81.67
2009-01-16	25,149	25,149	24,350	24,350	75	81.17
2009-01-15	23,960	23,960	23,960	23,960	3	79.87
2009-01-14	22,400	22,400	21,500	22,001	20	73.34
2009-01-13	25,500	25,500	23,000	23,000	24	76.67
2009-01-09	26,001	26,001	26,001	26,001	30	86.67
2009-01-08	24,671	24,671	24,599	24,599	60	82
2009-01-07	23,549	23,549	23,201	23,501	6	78.34
2009-01-06	23,501	23,501	23,501	23,501	3	78.34
2009-01-05	23,630	23,630	22,511	22,511	60	75.04

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 [2009年度]

1413 (株)ヒノキヤグループの時系列データ [2009年度]