1413 (株)ヒノキヤグループ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5031,5261,5031,51057,4001,510
2013-12-271,4851,4931,4701,48635,4001,486
2013-12-261,4601,4751,4511,47528,0001,475
2013-12-251,4461,4711,4401,45464,7001,454
2013-12-241,4791,4831,4401,45065,2001,450
2013-12-201,4551,4671,4301,45565,4001,455
2013-12-191,5701,5791,4651,479131,4001,479
2013-12-181,4591,5741,4351,519242,8001,519
2013-12-171,4111,4441,3971,43566,9001,435
2013-12-161,4001,4521,3881,39458,8001,394
2013-12-131,4221,4381,3831,387100,8001,387
2013-12-121,4551,4611,3981,45274,9001,452
2013-12-111,4721,4721,4521,45512,4001,455
2013-12-101,4801,4801,4441,47234,6001,472
2013-12-091,5171,5171,4801,48629,3001,486
2013-12-061,4861,4951,4661,48821,8001,488
2013-12-051,5141,5181,4821,50119,3001,501
2013-12-041,5401,5491,5181,51829,6001,518
2013-12-031,5491,5541,5331,54733,0001,547
2013-12-021,5401,5581,5261,55051,0001,550
2013-11-291,5021,5351,4731,51457,7001,514
2013-11-281,4401,4991,4401,49963,3001,499
2013-11-271,4441,4471,4361,44020,4001,440
2013-11-261,4441,4471,4321,43917,0001,439
2013-11-251,4311,4501,4301,44020,3001,440
2013-11-221,4401,4411,4301,43819,4001,438
2013-11-211,4361,4441,4311,44014,1001,440
2013-11-201,4411,4551,4301,43416,3001,434
2013-11-191,4611,4611,4341,44112,3001,441
2013-11-181,4611,4651,4391,44740,3001,447
2013-11-151,4461,4501,4201,44526,1001,445
2013-11-141,4511,4581,4411,44316,6001,443
2013-11-131,4921,4921,4401,45325,1001,453
2013-11-121,4701,4921,4101,464146,6001,464
2013-11-111,3101,3741,3021,35051,6001,350
2013-11-081,4091,4191,3951,40014,2001,400
2013-11-071,4111,4201,3901,42011,2001,420
2013-11-061,4251,4271,4001,41134,2001,411
2013-11-051,4131,4291,3901,40029,9001,400
2013-11-011,4401,4631,4111,41129,0001,411
2013-10-311,4351,4391,4201,42019,0001,420
2013-10-301,4591,4701,4311,4359,6001,435
2013-10-291,4551,4651,4401,4596,2001,459
2013-10-281,4581,4701,4231,45511,5001,455
2013-10-251,4551,4681,4501,4589,3001,458
2013-10-241,4521,4751,4481,4569,3001,456
2013-10-231,4831,4831,4551,46218,6001,462
2013-10-221,4891,4891,4691,47715,4001,477
2013-10-211,5001,5051,4721,48111,1001,481
2013-10-181,4501,4841,4501,48410,9001,484
2013-10-171,4931,4941,4561,45813,3001,458
2013-10-161,4871,4881,4631,46619,8001,466
2013-10-151,5111,5301,4601,49531,4001,495
2013-10-111,5001,5101,4821,49926,1001,499
2013-10-101,4701,4721,4491,47218,1001,472
2013-10-091,3971,4501,3841,43527,5001,435
2013-10-081,3551,4501,3501,42025,7001,420
2013-10-071,4201,4201,3701,38726,5001,387
2013-10-041,3931,4431,3851,42029,0001,420
2013-10-031,5001,5321,4501,45352,0001,453
2013-10-021,6001,6001,5111,52038,3001,520
2013-10-011,6001,6201,5851,59931,5001,599
2013-09-301,5591,5891,5371,57550,7001,575
2013-09-271,5001,5341,4821,53432,5001,534
2013-09-261,4671,4991,4591,48031,9001,480
2013-09-251,5001,5051,4111,44324,5001,443
2013-09-241,4801,4981,4651,49837,5001,498
2013-09-201,4741,4931,4621,46238,0001,462
2013-09-191,4591,4671,4421,46122,3001,461
2013-09-181,3881,4361,3801,42428,4001,424
2013-09-171,3501,3751,3231,36827,2001,368
2013-09-131,3101,3111,2821,31112,6001,311
2013-09-121,3261,3261,3031,3128,0001,312
2013-09-111,3321,3351,3201,32612,4001,326
2013-09-101,3301,3331,2921,32816,1001,328
2013-09-091,3301,3351,2981,32510,8001,325
2013-09-061,3001,3001,2541,2908,5001,290
2013-09-051,3391,3401,3051,3057,4001,305
2013-09-041,3451,3491,3291,33227,7001,332
2013-09-031,3001,3401,2991,33915,6001,339
2013-09-021,2901,2981,2701,29813,3001,298
2013-08-301,2721,2831,2671,2739,1001,273
2013-08-291,2651,2721,2481,2628,5001,262
2013-08-281,2391,2651,2311,2657,1001,265
2013-08-271,2701,2791,2601,2697,4001,269
2013-08-261,2191,2651,2191,2658,8001,265
2013-08-231,2351,2431,2001,2227,3001,222
2013-08-221,1811,2431,1651,24313,2001,243
2013-08-211,2141,2331,1911,19122,0001,191
2013-08-201,2421,2421,2241,2418,0001,241
2013-08-191,2411,2421,2221,2423,6001,242
2013-08-161,2181,2241,2001,22011,4001,220
2013-08-151,1941,2161,1941,20019,9001,200
2013-08-141,2371,2491,2201,22124,2001,221
2013-08-131,2101,2351,2101,2229,4001,222
2013-08-121,2281,2491,2001,20032,1001,200
2013-08-091,2531,2571,2201,23030,6001,230
2013-08-081,2801,2851,2631,2636,2001,263
2013-08-071,2801,2801,2601,26113,1001,261
2013-08-061,2821,2951,2601,27910,1001,279
2013-08-051,3031,3031,2731,29214,3001,292
2013-08-021,2481,2951,2481,29213,1001,292
2013-08-011,1831,2341,1801,23447,3001,234
2013-07-311,3001,3001,2411,24118,6001,241
2013-07-301,2851,3101,2551,31013,9001,310
2013-07-291,3251,3251,2811,29023,3001,290
2013-07-261,3471,3591,3381,33943,6001,339
2013-07-251,3811,3871,3581,36916,2001,369
2013-07-241,3901,3901,3701,3808,8001,380
2013-07-231,3801,3921,3701,39210,1001,392
2013-07-221,3781,3971,3701,37010,1001,370
2013-07-191,4001,4001,3331,36317,4001,363
2013-07-181,3791,3981,3721,39811,7001,398
2013-07-171,3911,4031,3521,3978,2001,397
2013-07-161,4271,4281,4031,40315,5001,403
2013-07-121,4181,4181,3701,41016,9001,410
2013-07-111,3921,4001,3681,39011,1001,390
2013-07-101,4361,4361,3911,40019,2001,400
2013-07-091,4551,4551,4251,43122,4001,431
2013-07-081,4601,4661,4101,45552,3001,455
2013-07-051,3901,3951,3611,37013,7001,370
2013-07-041,3751,3971,3501,36946,4001,369
2013-07-031,3451,3731,3401,35038,9001,350
2013-07-021,2941,3221,2801,32262,6001,322
2013-07-011,2501,2601,2401,25234,4001,252
2013-06-281,1971,2401,1971,23531,9001,235
2013-06-271,1801,1971,1331,18854,9001,188
2013-06-261,2501,2651,2011,20325,6001,203
2013-06-251,2721,2881,2701,27216,3001,272
2013-06-241,3011,3101,2811,28237,5001,282
2013-06-211,3001,3151,2931,31048,4001,310
2013-06-201,3501,3501,3001,34423,4001,344
2013-06-191,3421,3501,3331,34226,8001,342
2013-06-181,3271,3401,3201,33023,2001,330
2013-06-171,3171,3361,3071,31531,8001,315
2013-06-141,3591,3601,3211,33716,5001,337
2013-06-131,3301,3741,3001,31142,7001,311
2013-06-121,3301,3451,3221,34523,4001,345
2013-06-111,4001,4051,3701,38127,7001,381
2013-06-101,3801,3801,3381,36336,9001,363
2013-06-071,2501,3001,1811,260112,9001,260
2013-06-061,4101,4681,3501,36060,8001,360
2013-06-051,5601,5831,5101,51012,0001,510
2013-06-041,5501,5901,5221,55837,1001,558
2013-06-031,6001,6071,5501,59026,7001,590
2013-05-311,6001,6201,5821,61022,6001,610
2013-05-301,6141,6191,5801,60032,9001,600
2013-05-291,6011,6421,5871,63521,3001,635
2013-05-281,5811,6351,5601,58248,4001,582
2013-05-271,6701,6701,6311,6619,7001,661
2013-05-241,6131,6981,5801,69765,8001,697
2013-05-231,7201,7371,5551,55594,0001,555
2013-05-221,8061,8061,7351,73866,5001,738
2013-05-211,8711,8921,8351,84127,3001,841
2013-05-201,9381,9381,8751,88423,2001,884
2013-05-171,7641,9011,7631,87133,8001,871
2013-05-161,9251,9251,7411,80965,1001,809
2013-05-151,9611,9721,8621,92560,1001,925
2013-05-141,9301,9401,9051,93057,6001,930
2013-05-131,9511,9991,9301,948157,6001,948
2013-05-102,0802,1792,0742,15147,7002,151
2013-05-092,0512,0742,0152,06231,8002,062
2013-05-082,0812,0952,0522,05232,5002,052
2013-05-072,0702,0722,0542,07246,9002,072
2013-05-022,0302,0501,9932,05032,2002,050
2013-05-011,9902,0151,9501,99931,8001,999
2013-04-301,9001,9281,8811,91027,2001,910
2013-04-261,9501,9681,9041,90546,4001,905
2013-04-252,0002,0051,9311,97548,7001,975
2013-04-242,0012,0442,0012,01846,7002,018
2013-04-232,0982,0981,9702,05039,7002,050
2013-04-222,0982,1352,0612,07769,3002,077
2013-04-192,0102,0991,9702,09953,3002,099
2013-04-181,9832,1191,9552,015122,4002,015
2013-04-171,7101,9991,7101,990216,4001,990
2013-04-161,5401,7001,5351,700103,5001,700
2013-04-151,6001,6301,5881,62045,2001,620
2013-04-121,5611,6131,5611,61117,0001,611
2013-04-111,6031,6101,5561,58120,0001,581
2013-04-101,5951,6001,5501,58021,7001,580
2013-04-091,6501,6801,5821,58361,2001,583
2013-04-081,5501,6001,5201,590132,0001,590
2013-04-051,5501,5521,4881,50557,2001,505
2013-04-041,4501,4741,4211,47324,5001,473
2013-04-031,4791,4901,4451,47520,3001,475
2013-04-021,3501,4401,3501,41937,4001,419
2013-04-011,4871,5001,3501,44061,0001,440
2013-03-291,5401,5451,4891,52022,7001,520
2013-03-281,5491,5571,4491,53028,9001,530
2013-03-271,4841,5351,4841,53029,6001,530
2013-03-261,4901,5101,4721,47516,6001,475
2013-03-251,4911,5001,4701,49026,9001,490
2013-03-221,4701,4811,4561,46024,5001,460
2013-03-211,4401,4771,4401,47720,4001,477
2013-03-191,4211,4401,4201,43035,6001,430
2013-03-181,4681,4801,4201,42036,7001,420
2013-03-151,4001,4471,3991,43833,9001,438
2013-03-141,3251,3691,3181,35331,5001,353
2013-03-131,2851,3631,2841,31038,7001,310
2013-03-121,4001,4021,3101,31563,2001,315
2013-03-111,4401,4451,3991,41725,4001,417
2013-03-081,4501,4501,4111,44034,1001,440
2013-03-071,4301,4601,3901,41455,3001,414
2013-03-061,3151,3801,3151,37056,3001,370
2013-03-051,2891,3291,2651,30558,4001,305
2013-03-041,2951,2981,2351,266104,8001,266
2013-03-011,1251,1501,1221,14536,5001,145
2013-02-281,1001,1151,1001,11519,0001,115
2013-02-271,0991,1071,0951,10216,6001,102
2013-02-261,1101,1181,0911,09938,5001,099
2013-02-251,1201,1341,1151,11834,9001,118
2013-02-221,1231,1231,1091,11818,0001,118
2013-02-211,1101,1391,1051,12533,6001,125
2013-02-201,1311,1341,1121,12322,6001,123
2013-02-191,1301,1321,1021,11938,4001,119
2013-02-181,1001,1201,0701,11531,9001,115
2013-02-151,1361,1369901,06547,8001,065
2013-02-141,1391,1401,1141,14018,6001,140
2013-02-131,1201,1491,1001,13935,9001,139
2013-02-121,1621,1791,1501,15095,5001,150
2013-02-081,0901,1001,0751,09521,2001,095
2013-02-071,1001,1001,0711,08023,2001,080
2013-02-061,1201,1201,0601,11525,4001,115
2013-02-051,1301,1341,1011,12038,5001,120
2013-02-041,1341,1401,1301,13922,6001,139
2013-02-011,0841,1151,0801,11434,0001,114
2013-01-311,0701,0811,0701,08012,0001,080
2013-01-301,0711,0841,0451,08028,0001,080
2013-01-291,0931,0931,0701,07017,3001,070
2013-01-281,0801,0961,0621,08137,4001,081
2013-01-251,0371,0801,0351,04650,1001,046
2013-01-241,0751,0791,0421,06018,0001,060
2013-01-231,0551,0901,0411,08039,0001,080
2013-01-221,0371,0501,0211,04517,9001,045
2013-01-211,0171,0381,0021,02823,2001,028
2013-01-181,0001,0181,0001,00018,5001,000
2013-01-171,0051,0099871,00021,7001,000
2013-01-161,0241,0251,0021,00957,8001,009
2013-01-159901,0399901,01855,7001,018
2013-01-1195096395096330,000963
2013-01-1090693590293525,800935
2013-01-0989791589790124,200901
2013-01-0894994991091218,600912
2013-01-0789492989392631,900926
2013-01-0488088486888426,600884

分割・併合履歴 : [2011-06-28]1株→300株