1413 (株)ヒノキヤグループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	868	875	860	866	16,600	866
2012-12-27	900	900	861	876	20,600	876
2012-12-26	860	901	860	897	26,300	897
2012-12-25	887	892	879	887	18,800	887
2012-12-21	881	884	876	877	14,200	877
2012-12-20	885	895	880	880	15,500	880
2012-12-19	875	883	874	882	9,000	882
2012-12-18	860	870	858	869	25,600	869
2012-12-17	850	859	850	858	26,500	858
2012-12-14	849	856	842	849	17,800	849
2012-12-13	845	850	836	846	31,600	846
2012-12-12	848	849	840	849	6,700	849
2012-12-11	847	847	837	840	9,000	840
2012-12-10	851	851	836	847	16,300	847
2012-12-07	835	845	821	844	14,300	844
2012-12-06	816	828	816	825	15,300	825
2012-12-05	819	823	814	820	9,800	820
2012-12-04	815	827	808	820	15,600	820
2012-12-03	824	830	810	827	21,800	827
2012-11-30	829	830	815	830	12,600	830
2012-11-29	830	830	812	820	8,400	820
2012-11-28	834	845	825	827	6,500	827
2012-11-27	832	837	829	833	8,900	833
2012-11-26	839	846	832	832	8,600	832
2012-11-22	833	840	831	832	6,800	832
2012-11-21	835	835	820	827	7,300	827
2012-11-20	825	836	817	820	11,300	820
2012-11-19	797	815	791	815	12,700	815
2012-11-16	792	792	780	782	16,800	782
2012-11-15	782	792	769	777	25,800	777
2012-11-14	813	814	777	797	44,000	797
2012-11-13	820	830	810	820	38,100	820
2012-11-12	811	842	810	831	93,200	831
2012-11-09	946	970	941	951	7,500	951
2012-11-08	958	968	936	965	10,700	965
2012-11-07	984	984	960	968	11,700	968
2012-11-06	975	981	975	975	12,800	975
2012-11-05	975	977	968	973	15,600	973
2012-11-02	968	975	949	969	7,200	969
2012-11-01	950	974	945	945	15,300	945
2012-10-31	941	941	932	940	10,700	940
2012-10-30	940	942	935	937	10,800	937
2012-10-29	927	939	927	928	13,800	928
2012-10-26	930	939	921	925	15,700	925
2012-10-25	926	929	915	928	14,300	928
2012-10-24	917	924	915	924	10,500	924
2012-10-23	916	920	905	915	7,100	915
2012-10-22	903	911	900	911	3,300	911
2012-10-19	901	903	895	903	6,700	903
2012-10-18	908	925	899	903	6,300	903
2012-10-17	920	920	910	912	1,400	912
2012-10-16	929	929	904	920	16,400	920
2012-10-15	918	920	906	916	4,300	916
2012-10-12	928	928	907	915	7,500	915
2012-10-11	882	930	882	924	19,800	924
2012-10-10	891	891	879	881	8,700	881
2012-10-09	892	892	882	889	15,600	889
2012-10-05	881	888	878	888	5,100	888
2012-10-04	881	889	875	880	13,000	880
2012-10-03	878	880	872	880	8,000	880
2012-10-02	879	884	868	880	6,200	880
2012-10-01	889	890	869	875	20,900	875
2012-09-28	873	874	865	865	16,300	865
2012-09-27	880	882	869	875	8,200	875
2012-09-26	871	882	870	882	6,500	882
2012-09-25	887	887	870	870	32,000	870
2012-09-24	881	882	877	880	22,900	880
2012-09-21	890	894	882	885	6,400	885
2012-09-20	890	900	880	886	9,600	886
2012-09-19	877	900	877	900	10,300	900
2012-09-18	864	880	864	870	20,900	870
2012-09-14	863	882	863	881	9,100	881
2012-09-13	868	870	851	860	13,600	860
2012-09-12	872	872	865	870	1,900	870
2012-09-11	873	885	870	870	11,300	870
2012-09-10	870	885	870	872	8,900	872
2012-09-07	860	875	856	875	2,900	875
2012-09-06	870	870	855	858	4,300	858
2012-09-05	869	869	856	869	7,400	869
2012-09-04	858	873	855	860	2,200	860
2012-09-03	880	880	860	860	18,300	860
2012-08-31	880	881	860	860	9,900	860
2012-08-30	880	880	872	880	2,600	880
2012-08-29	880	880	872	880	7,800	880
2012-08-28	886	888	875	888	3,400	888
2012-08-27	890	890	880	887	4,100	887
2012-08-24	885	886	885	885	2,200	885
2012-08-23	890	895	884	885	6,500	885
2012-08-22	900	901	884	885	6,000	885
2012-08-21	884	899	884	899	4,800	899
2012-08-20	899	899	888	888	3,300	888
2012-08-17	898	898	888	896	5,400	896
2012-08-16	885	889	869	888	4,600	888
2012-08-15	871	875	861	870	10,600	870
2012-08-14	875	875	864	867	11,800	867
2012-08-13	872	888	862	879	27,400	879
2012-08-10	881	920	870	900	12,700	900
2012-08-09	900	905	882	888	7,600	888
2012-08-08	905	910	891	907	7,000	907
2012-08-07	892	893	890	890	3,100	890
2012-08-06	902	902	891	891	3,900	891
2012-08-03	902	920	890	903	7,700	903
2012-08-02	915	923	905	915	2,300	915
2012-08-01	880	910	880	900	29,600	900
2012-07-31	934	940	931	938	1,400	938
2012-07-30	931	945	930	932	2,700	932
2012-07-27	917	943	915	928	14,800	928
2012-07-26	920	928	901	923	2,700	923
2012-07-25	919	920	900	920	8,600	920
2012-07-24	903	928	900	928	6,300	928
2012-07-23	955	955	918	918	9,100	918
2012-07-20	960	960	953	959	1,300	959
2012-07-19	954	961	943	961	3,500	961
2012-07-18	961	970	956	960	1,800	960
2012-07-17	976	980	952	970	10,900	970
2012-07-13	934	966	917	946	14,800	946
2012-07-12	962	962	942	942	5,800	942
2012-07-11	978	978	960	970	4,200	970
2012-07-10	998	999	981	981	5,100	981
2012-07-09	1,000	1,000	981	998	4,300	998
2012-07-06	980	1,000	965	977	4,100	977
2012-07-05	1,000	1,000	980	980	5,900	980
2012-07-04	998	1,000	991	996	7,200	996
2012-07-03	988	998	978	998	10,400	998
2012-07-02	982	986	980	981	12,200	981
2012-06-29	975	980	960	971	6,200	971
2012-06-28	960	966	945	966	6,500	966
2012-06-27	950	950	940	950	10,800	950
2012-06-26	936	950	936	950	3,500	950
2012-06-25	917	950	917	938	9,100	938
2012-06-22	913	917	900	914	2,700	914
2012-06-21	911	915	908	914	2,600	914
2012-06-20	920	920	907	909	2,400	909
2012-06-19	915	918	910	910	1,300	910
2012-06-18	929	931	911	925	5,500	925
2012-06-15	900	903	898	898	6,300	898
2012-06-14	903	903	900	900	2,800	900
2012-06-13	910	915	902	903	3,000	903
2012-06-12	934	934	900	920	4,200	920
2012-06-11	918	935	918	935	4,100	935
2012-06-08	938	938	910	925	12,700	925
2012-06-07	892	908	881	908	17,600	908
2012-06-06	871	890	865	880	3,500	880
2012-06-05	866	888	863	880	4,000	880
2012-06-04	883	884	851	862	17,700	862
2012-06-01	908	908	900	908	6,400	908
2012-05-31	905	912	900	909	6,300	909
2012-05-30	919	919	900	913	8,900	913
2012-05-29	902	916	897	904	24,300	904
2012-05-28	944	944	895	917	9,900	917
2012-05-25	950	950	935	950	3,600	950
2012-05-24	958	962	920	950	8,000	950
2012-05-23	961	961	948	955	4,300	955
2012-05-22	935	952	935	951	3,100	951
2012-05-21	910	940	910	920	3,000	920
2012-05-18	945	945	910	930	19,600	930
2012-05-17	940	971	912	968	14,900	968
2012-05-16	937	938	901	901	38,500	901
2012-05-15	905	929	870	893	82,700	893
2012-05-14	990	990	940	980	61,000	980
2012-05-11	1,098	1,098	1,060	1,083	31,600	1,083
2012-05-10	1,094	1,100	1,070	1,095	27,100	1,095
2012-05-09	1,099	1,099	1,067	1,099	27,600	1,099
2012-05-08	1,055	1,095	1,036	1,088	55,900	1,088
2012-05-07	1,038	1,038	1,005	1,034	25,800	1,034
2012-05-02	1,043	1,043	1,030	1,038	18,000	1,038
2012-05-01	1,060	1,060	1,030	1,034	28,800	1,034
2012-04-27	1,016	1,028	1,011	1,013	15,900	1,013
2012-04-26	1,034	1,038	1,010	1,038	22,300	1,038
2012-04-25	991	1,004	991	1,004	21,500	1,004
2012-04-24	1,013	1,013	991	1,001	29,200	1,001
2012-04-23	1,030	1,030	1,014	1,028	30,400	1,028
2012-04-20	1,050	1,050	1,015	1,030	21,000	1,030
2012-04-19	1,060	1,062	1,050	1,053	21,600	1,053
2012-04-18	1,050	1,060	1,045	1,050	42,800	1,050
2012-04-17	1,009	1,040	1,009	1,035	50,100	1,035
2012-04-16	995	1,039	987	1,007	74,600	1,007
2012-04-13	942	978	937	977	64,400	977
2012-04-12	919	937	918	937	21,500	937
2012-04-11	915	921	906	910	21,700	910
2012-04-10	915	927	915	922	23,100	922
2012-04-09	915	916	907	915	13,400	915
2012-04-06	908	915	900	915	9,600	915
2012-04-05	883	928	881	907	14,300	907
2012-04-04	919	919	896	903	24,100	903
2012-04-03	940	940	920	921	20,200	921
2012-04-02	939	949	924	934	43,100	934
2012-03-30	901	927	900	924	58,200	924
2012-03-29	856	899	856	890	32,400	890
2012-03-28	845	857	844	847	21,900	847
2012-03-27	870	870	839	840	46,300	840
2012-03-26	870	875	865	869	14,300	869
2012-03-23	874	874	865	867	18,000	867
2012-03-22	886	887	870	880	19,600	880
2012-03-21	900	900	885	888	23,800	888
2012-03-19	900	905	898	898	19,000	898
2012-03-16	909	909	899	902	21,500	902
2012-03-15	913	916	901	903	18,600	903
2012-03-14	910	919	909	915	18,700	915
2012-03-13	924	927	900	918	37,900	918
2012-03-12	894	930	881	914	77,000	914
2012-03-09	878	891	869	887	66,000	887
2012-03-08	858	885	854	876	71,700	876
2012-03-07	839	854	836	843	33,700	843
2012-03-06	840	845	837	841	32,000	841
2012-03-05	839	845	836	842	27,400	842
2012-03-02	850	851	834	842	33,300	842
2012-03-01	860	861	850	853	50,000	853
2012-02-29	861	866	845	860	181,800	860
2012-02-28	895	895	861	861	44,800	861
2012-02-27	899	907	896	896	28,000	896
2012-02-24	917	917	896	899	30,800	899
2012-02-23	930	938	920	920	20,900	920
2012-02-22	914	933	914	933	24,900	933
2012-02-21	939	943	924	924	14,200	924
2012-02-20	924	940	909	936	27,000	936
2012-02-17	874	913	860	911	37,600	911
2012-02-16	865	870	848	870	58,000	870
2012-02-15	891	895	864	875	30,600	875
2012-02-14	900	905	865	900	40,500	900
2012-02-13	950	959	901	911	45,300	911
2012-02-10	961	1,025	960	995	24,300	995
2012-02-09	965	979	961	974	13,900	974
2012-02-08	980	984	948	978	11,400	978
2012-02-07	927	965	925	965	9,800	965
2012-02-06	950	950	928	930	9,600	930
2012-02-03	950	970	935	950	30,500	950
2012-02-02	948	963	920	950	14,200	950
2012-02-01	979	979	952	963	9,800	963
2012-01-31	960	986	956	979	18,200	979
2012-01-30	984	994	952	979	9,100	979
2012-01-27	990	990	971	986	4,800	986
2012-01-26	957	995	957	990	11,800	990
2012-01-25	950	960	936	954	6,200	954
2012-01-24	943	955	938	945	8,200	945
2012-01-23	940	963	940	957	9,300	957
2012-01-20	978	978	963	970	13,400	970
2012-01-19	950	969	943	968	17,900	968
2012-01-18	890	940	888	928	20,200	928
2012-01-17	882	899	881	890	17,200	890
2012-01-16	893	907	878	880	42,300	880
2012-01-13	956	956	922	923	21,700	923
2012-01-12	965	967	943	960	18,300	960
2012-01-11	995	997	965	970	25,600	970
2012-01-10	1,015	1,015	984	999	15,000	999
2012-01-06	1,015	1,015	990	1,007	43,000	1,007
2012-01-05	1,006	1,025	997	1,020	28,000	1,020
2012-01-04	1,021	1,021	975	991	42,900	991

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 [2012年度]

1413 (株)ヒノキヤグループの時系列データ [2012年度]