1413 (株)ヒノキヤグループの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	115,101	120,000	113,900	120,000	174	400
2010-12-29	117,699	117,699	112,301	115,101	165	383.67
2010-12-28	106,499	116,001	106,499	116,001	108	386.67
2010-12-27	106,100	109,499	105,599	108,701	115	362.34
2010-12-24	107,000	107,999	105,401	107,399	255	358
2010-12-22	113,999	119,799	107,699	110,900	546	369.67
2010-12-21	113,000	113,099	105,800	113,099	381	377
2010-12-20	104,401	104,401	96,901	98,101	198	327
2010-12-17	90,300	97,999	90,300	96,901	266	323
2010-12-16	85,599	90,999	85,001	88,800	300	296
2010-12-15	83,900	86,400	83,099	84,101	264	280.34
2010-12-14	83,501	84,800	82,499	83,000	275	276.67
2010-12-13	80,000	84,500	78,599	83,000	410	276.67
2010-12-10	76,301	76,301	75,101	75,200	58	250.67
2010-12-09	77,099	77,999	76,100	76,301	122	254.34
2010-12-08	78,299	78,401	75,500	75,500	146	251.67
2010-12-07	80,000	80,000	77,201	77,201	143	257.34
2010-12-06	75,200	80,000	74,500	80,000	237	266.67
2010-12-03	73,999	75,001	73,501	75,001	82	250
2010-12-02	73,600	73,999	72,901	73,000	91	243.33
2010-12-01	72,901	73,000	72,001	72,499	42	241.66
2010-11-30	73,201	73,300	71,500	71,599	146	238.66
2010-11-29	72,199	75,701	71,200	73,099	126	243.66
2010-11-26	70,000	72,499	70,000	72,499	88	241.66
2010-11-25	71,800	72,001	69,001	71,101	146	237
2010-11-24	69,199	71,599	69,199	70,999	153	236.66
2010-11-22	68,800	70,000	68,800	68,899	27	229.66
2010-11-19	70,999	70,999	68,701	68,701	29	229
2010-11-18	69,901	71,500	69,499	70,501	99	235
2010-11-17	69,901	70,000	69,001	70,000	31	233.33
2010-11-16	69,001	69,001	68,401	68,401	51	228
2010-11-15	68,500	68,500	68,401	68,500	18	228.33
2010-11-12	67,699	67,699	67,000	67,000	24	223.33
2010-11-11	67,999	68,500	67,501	67,699	15	225.66
2010-11-10	67,699	67,699	66,400	66,400	17	221.33
2010-11-09	67,600	67,801	66,499	66,499	13	221.66
2010-11-08	66,001	67,999	65,899	66,499	63	221.66
2010-11-05	64,899	65,299	64,899	65,299	16	217.66
2010-11-04	64,899	65,001	64,101	65,001	7	216.67
2010-11-02	63,999	63,999	63,501	63,501	10	211.67
2010-11-01	66,001	66,001	63,999	64,899	26	216.33
2010-10-28	65,299	65,299	64,401	64,401	8	214.67
2010-10-27	64,299	65,299	64,299	65,299	25	217.66
2010-10-26	63,399	64,200	63,399	64,200	8	214
2010-10-25	63,900	63,999	63,501	63,699	15	212.33
2010-10-22	63,501	63,801	63,000	63,801	7	212.67
2010-10-21	63,000	63,000	62,700	62,700	4	209
2010-10-20	63,201	63,501	62,499	63,501	9	211.67
2010-10-19	63,300	63,999	63,201	63,201	3	210.67
2010-10-18	64,800	64,800	63,399	63,399	28	211.33
2010-10-15	63,000	63,399	62,601	63,399	6	211.33
2010-10-14	62,799	63,000	61,401	62,001	23	206.67
2010-10-13	63,501	63,501	60,801	60,801	27	202.67
2010-10-12	63,501	63,501	63,399	63,501	11	211.67
2010-10-08	64,200	64,200	63,300	63,501	45	211.67
2010-10-07	63,501	63,999	63,501	63,900	23	213
2010-10-06	63,000	63,099	63,000	63,099	22	210.33
2010-10-05	62,499	62,901	62,100	62,901	15	209.67
2010-10-04	62,901	63,000	62,499	62,499	21	208.33
2010-10-01	63,900	63,999	63,099	63,099	26	210.33
2010-09-30	62,100	63,300	62,100	63,000	12	210
2010-09-29	61,800	63,000	61,599	61,599	19	205.33
2010-09-28	63,000	63,000	62,001	62,100	16	207
2010-09-27	63,201	63,201	62,199	63,000	13	210
2010-09-24	63,801	64,800	62,601	63,999	49	213.33
2010-09-22	63,801	63,999	63,699	63,801	25	212.67
2010-09-21	63,801	64,800	63,699	63,801	64	212.67
2010-09-17	65,001	65,001	63,201	63,201	9	210.67
2010-09-16	64,800	65,001	64,500	65,001	63	216.67
2010-09-15	62,700	63,000	62,499	63,000	19	210
2010-09-14	60,501	62,001	60,501	61,500	30	205
2010-09-13	59,901	60,000	59,901	59,901	7	199.67
2010-09-10	60,000	60,000	60,000	60,000	4	200
2010-09-08	60,501	60,501	57,600	60,000	55	200
2010-09-07	56,700	57,699	56,601	57,699	13	192.33
2010-09-06	56,301	57,501	56,001	57,000	15	190
2010-09-03	55,800	56,100	55,299	55,299	8	184.33
2010-09-02	56,199	56,199	56,199	56,199	1	187.33
2010-09-01	56,901	56,901	55,001	56,100	51	187
2010-08-31	55,899	55,899	55,001	55,001	4	183.34
2010-08-30	57,000	57,000	55,599	55,599	16	185.33
2010-08-27	56,601	56,601	56,499	56,499	13	188.33
2010-08-26	57,999	58,500	55,599	55,599	25	185.33
2010-08-25	57,099	59,001	55,001	56,499	22	188.33
2010-08-24	57,501	57,501	57,501	57,501	2	191.67
2010-08-20	57,099	57,201	57,000	57,099	5	190.33
2010-08-19	58,200	58,200	57,099	57,099	14	190.33
2010-08-18	56,001	57,201	56,001	57,201	14	190.67
2010-08-17	57,699	59,001	57,300	59,001	21	196.67
2010-08-16	61,101	61,101	58,599	59,700	41	199
2010-08-13	59,601	59,901	59,601	59,901	3	199.67
2010-08-12	59,700	59,700	57,000	57,501	31	191.67
2010-08-11	59,499	59,499	59,001	59,001	64	196.67
2010-08-10	60,999	60,999	60,099	60,501	6	201.67
2010-08-09	60,999	61,500	60,000	61,500	47	205
2010-08-06	59,901	60,399	59,901	60,399	7	201.33
2010-08-05	59,499	60,000	58,800	59,901	30	199.67
2010-08-04	58,899	59,301	58,101	59,001	39	196.67
2010-08-03	60,000	60,201	59,799	59,799	173	199.33
2010-08-02	62,001	62,001	60,999	60,999	34	203.33
2010-07-30	62,601	62,601	61,800	61,800	19	206
2010-07-29	62,499	62,499	62,499	62,499	2	208.33
2010-07-28	62,001	62,499	62,001	62,100	16	207
2010-07-27	61,500	61,599	61,500	61,500	13	205
2010-07-26	61,500	61,500	60,501	60,999	39	203.33
2010-07-23	62,001	62,001	61,200	62,001	9	206.67
2010-07-22	63,300	63,300	62,001	62,001	31	206.67
2010-07-21	63,501	64,500	62,499	63,201	10	210.67
2010-07-20	63,000	66,601	63,000	63,099	31	210.33
2010-07-16	66,499	66,499	63,999	63,999	32	213.33
2010-07-15	66,499	66,499	65,599	65,599	20	218.66
2010-07-14	66,499	66,499	65,599	65,599	8	218.66
2010-07-12	67,399	67,399	66,100	66,100	6	220.33
2010-07-09	67,600	67,600	67,600	67,600	1	225.33
2010-07-08	67,801	67,801	67,801	67,801	29	226
2010-07-07	66,100	66,601	66,100	66,601	11	222
2010-07-06	66,001	66,001	66,001	66,001	1	220
2010-07-05	65,899	67,801	65,899	66,001	7	220
2010-07-02	65,200	65,200	64,500	64,500	27	215
2010-07-01	65,800	65,800	65,001	65,101	56	217
2010-06-30	65,001	65,001	64,200	64,800	35	216
2010-06-29	66,499	67,201	66,001	66,001	14	220
2010-06-28	66,100	66,100	65,500	66,001	25	220
2010-06-25	67,999	67,999	65,001	66,001	25	220
2010-06-24	69,001	69,001	69,001	69,001	2	230
2010-06-23	68,299	69,301	67,999	67,999	15	226.66
2010-06-22	67,999	68,101	67,099	67,999	36	226.66
2010-06-21	70,000	70,000	67,999	67,999	23	226.66
2010-06-18	68,899	70,000	68,899	70,000	51	233.33
2010-06-17	67,999	68,299	67,999	68,299	21	227.66
2010-06-16	67,000	67,999	67,000	67,999	39	226.66
2010-06-15	66,199	66,901	66,001	66,001	13	220
2010-06-14	64,599	65,800	64,500	65,800	17	219.33
2010-06-11	65,001	65,001	64,500	64,500	10	215
2010-06-10	65,800	66,001	64,800	64,800	5	216
2010-06-09	66,001	66,001	64,800	64,800	14	216
2010-06-08	67,699	67,699	67,000	67,000	56	223.33
2010-06-07	64,800	64,800	63,501	64,500	31	215
2010-06-04	64,101	64,299	63,999	64,299	10	214.33
2010-06-03	63,300	63,999	63,201	63,999	18	213.33
2010-06-02	61,500	63,000	61,500	63,000	25	210
2010-06-01	61,800	63,000	61,800	63,000	51	210
2010-05-31	65,001	65,001	63,801	64,599	12	215.33
2010-05-28	62,499	64,599	62,499	63,999	35	213.33
2010-05-27	60,999	63,000	60,999	61,701	24	205.67
2010-05-26	61,299	61,401	60,999	60,999	6	203.33
2010-05-25	62,499	62,499	60,000	60,999	36	203.33
2010-05-24	63,000	63,801	63,000	63,000	10	210
2010-05-21	60,501	62,499	60,000	62,499	65	208.33
2010-05-20	67,501	67,999	63,999	64,500	97	215
2010-05-19	68,101	68,500	65,500	68,500	71	228.33
2010-05-18	70,000	70,000	69,001	69,001	34	230
2010-05-17	72,499	72,499	68,500	68,500	97	228.33
2010-05-14	69,499	70,000	69,001	70,000	21	233.33
2010-05-13	70,000	70,300	69,001	69,001	28	230
2010-05-12	68,701	70,201	68,701	70,000	44	233.33
2010-05-11	70,900	70,900	68,701	68,701	58	229
2010-05-10	70,399	70,399	68,500	68,500	45	228.33
2010-05-07	66,001	68,800	63,000	67,099	106	223.66
2010-05-06	71,800	71,800	70,699	70,801	100	236
2010-04-30	71,800	72,100	70,999	71,800	203	239.33
2010-04-28	69,400	71,401	69,400	70,201	42	234
2010-04-27	72,001	72,499	68,500	69,301	266	231
2010-04-26	70,000	71,899	70,000	71,701	160	239
2010-04-23	67,999	70,000	67,999	69,001	134	230
2010-04-22	67,000	67,999	66,001	67,999	116	226.66
2010-04-21	64,500	66,799	64,500	66,001	65	220
2010-04-20	63,900	64,599	63,900	64,101	34	213.67
2010-04-19	63,999	64,101	63,000	63,900	88	213
2010-04-16	62,199	63,000	62,001	63,000	78	210
2010-04-15	61,701	61,800	60,999	61,800	42	206
2010-04-14	61,401	61,800	60,300	61,500	104	205
2010-04-13	60,999	61,800	60,999	60,999	54	203.33
2010-04-12	61,500	61,500	60,501	60,900	77	203
2010-04-09	61,500	62,901	61,500	62,001	35	206.67
2010-04-08	62,901	63,000	62,199	62,199	36	207.33
2010-04-07	62,001	62,799	61,800	62,499	35	208.33
2010-04-06	62,499	62,499	61,599	62,001	79	206.67
2010-04-05	61,899	62,100	61,500	62,001	75	206.67
2010-04-02	60,999	61,899	60,999	61,899	22	206.33
2010-04-01	60,999	60,999	60,900	60,900	40	203
2010-03-31	60,999	62,199	60,801	62,199	47	207.33
2010-03-30	60,501	60,999	60,501	60,999	23	203.33
2010-03-29	60,501	60,501	60,099	60,501	18	201.67
2010-03-26	60,501	61,200	60,000	61,200	37	204
2010-03-25	61,701	61,800	60,999	60,999	39	203.33
2010-03-24	60,999	62,799	60,999	62,799	31	209.33
2010-03-23	64,401	64,401	61,299	62,301	43	207.67
2010-03-19	65,001	65,500	64,500	64,500	35	215
2010-03-18	64,401	65,500	64,101	65,500	50	218.33
2010-03-17	64,500	65,001	64,101	64,401	50	214.67
2010-03-16	62,499	64,500	62,499	64,500	130	215
2010-03-15	59,901	62,199	59,901	61,500	120	205
2010-03-12	57,000	59,799	57,000	58,401	92	194.67
2010-03-11	56,499	57,000	56,499	57,000	57	190
2010-03-10	56,499	56,499	56,400	56,499	36	188.33
2010-03-09	56,400	56,499	56,400	56,499	14	188.33
2010-03-08	57,000	57,099	55,800	56,400	91	188
2010-03-05	55,200	55,899	55,200	55,701	25	185.67
2010-03-04	56,001	56,700	55,701	56,001	73	186.67
2010-03-03	56,100	56,499	55,001	56,001	84	186.67
2010-03-02	53,801	57,000	53,000	56,499	180	188.33
2010-03-01	50,501	52,901	49,400	52,799	174	176
2010-02-26	49,451	50,900	49,451	50,900	44	169.67
2010-02-25	49,001	49,901	49,001	49,799	87	166
2010-02-24	48,899	49,451	48,050	49,151	90	163.84
2010-02-23	48,200	49,499	48,200	48,299	48	161
2010-02-22	48,101	48,701	47,201	48,500	62	161.67
2010-02-19	49,901	49,901	48,299	48,500	28	161.67
2010-02-18	50,600	50,600	49,601	49,751	15	165.84
2010-02-17	50,600	50,600	50,600	50,600	13	168.67
2010-02-16	50,600	50,600	50,600	50,600	83	168.67
2010-02-15	50,501	50,699	50,099	50,501	103	168.34
2010-02-10	50,501	50,600	50,000	50,000	11	166.67
2010-02-09	50,600	50,600	49,400	49,400	15	164.67
2010-02-08	52,001	52,001	49,499	50,999	49	170
2010-02-05	50,600	50,600	50,000	50,300	16	167.67
2010-02-04	50,501	50,600	50,501	50,600	13	168.67
2010-02-03	50,600	50,999	50,501	50,501	27	168.34
2010-02-02	50,600	50,600	50,600	50,600	1	168.67
2010-02-01	49,199	50,900	49,199	50,900	60	169.67
2010-01-29	50,600	50,900	50,600	50,900	53	169.67
2010-01-28	50,201	50,600	50,000	50,600	12	168.67
2010-01-27	50,000	50,600	50,000	50,600	25	168.67
2010-01-26	50,501	50,999	50,399	50,501	41	168.34
2010-01-25	49,349	50,900	49,349	49,400	63	164.67
2010-01-22	49,400	49,700	49,049	49,199	49	164
2010-01-21	50,000	50,900	49,499	50,399	19	168
2010-01-20	49,001	49,799	49,001	49,400	14	164.67
2010-01-19	50,000	50,000	49,100	49,499	98	165
2010-01-18	52,700	53,999	50,801	50,801	119	169.34
2010-01-15	51,200	52,001	50,600	51,701	58	172.34
2010-01-14	50,201	51,500	50,201	50,300	15	167.67
2010-01-13	51,101	51,200	49,700	50,201	68	167.34
2010-01-12	49,799	55,001	49,799	52,100	113	173.67
2010-01-08	48,950	49,001	48,500	48,800	38	162.67
2010-01-07	48,701	48,701	47,501	47,549	55	158.50
2010-01-06	47,999	49,001	47,999	48,800	72	162.67
2010-01-05	46,001	47,999	45,701	47,999	31	160
2010-01-04	45,500	45,701	45,500	45,701	94	152.34

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 [2010年度]

1413 (株)ヒノキヤグループの時系列データ [2010年度]