1413 (株)ヒノキヤグループ の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,2711,2751,2671,2674,9001,267
2015-12-291,2651,2801,2651,2804,6001,280
2015-12-281,2711,2961,2601,2767,7001,276
2015-12-251,3161,3291,2501,29818,7001,298
2015-12-241,3221,3221,3051,3164,5001,316
2015-12-221,3191,3261,3101,3256,5001,325
2015-12-211,3081,3141,3001,3144,4001,314
2015-12-181,3071,3151,3061,3145,5001,314
2015-12-171,3231,3231,3201,3204,7001,320
2015-12-161,3251,3251,3031,3225,9001,322
2015-12-151,3221,3221,3061,3074,7001,307
2015-12-141,3101,3261,3001,32311,2001,323
2015-12-111,3311,3321,3051,3267,1001,326
2015-12-101,3181,3341,3161,3301,7001,330
2015-12-091,3201,3381,3201,3354,8001,335
2015-12-081,3461,3461,3281,3307,7001,330
2015-12-071,3401,3401,3301,34010,0001,340
2015-12-041,3251,3441,3221,3426,8001,342
2015-12-031,3531,3531,3421,3424,6001,342
2015-12-021,3481,3511,3411,3504,2001,350
2015-12-011,3561,3561,3401,3476,5001,347
2015-11-301,3401,3481,3371,3407,5001,340
2015-11-271,3381,3431,3381,3382,9001,338
2015-11-261,3381,3421,3301,3387,0001,338
2015-11-251,3321,3361,3261,3349,0001,334
2015-11-241,3211,3321,3161,3327,9001,332
2015-11-201,3271,3301,3151,3205,4001,320
2015-11-191,3181,3261,3141,3255,6001,325
2015-11-181,3101,3211,3051,3155,7001,315
2015-11-171,3001,3131,2971,3117,5001,311
2015-11-161,3051,3051,2901,2998,1001,299
2015-11-131,2971,3001,2721,2934,8001,293
2015-11-121,2941,2981,2901,2964,3001,296
2015-11-111,2821,3151,2801,2969,7001,296
2015-11-101,2411,2881,2411,28218,9001,282
2015-11-091,2391,2391,2301,2365,9001,236
2015-11-061,2301,2301,2201,2302,8001,230
2015-11-051,2311,2381,2181,2206,2001,220
2015-11-041,2301,2361,2221,2313,7001,231
2015-11-021,2401,2401,2251,2273,4001,227
2015-10-301,2271,2271,2191,2271,0001,227
2015-10-291,2201,2291,2171,2179001,217
2015-10-281,2281,2281,2151,2153,3001,215
2015-10-271,2131,2281,2101,2281,3001,228
2015-10-261,2201,2201,2101,2195,3001,219
2015-10-231,2251,2251,2181,2195,6001,219
2015-10-221,2221,2251,2151,2251,5001,225
2015-10-211,2251,2281,2221,2272,3001,227
2015-10-201,2221,2361,2211,2288001,228
2015-10-191,2251,2261,2251,22612,4001,226
2015-10-161,2401,2401,2261,2327,4001,232
2015-10-151,2341,2351,2001,2105,6001,210
2015-10-141,2311,2351,2241,2352,0001,235
2015-10-131,2381,2411,2241,2405,2001,240
2015-10-091,2151,2351,2151,2346,3001,234
2015-10-081,2271,2361,2101,2249,3001,224
2015-10-071,1811,1981,1781,1905,3001,190
2015-10-061,1851,1921,1801,1929,1001,192
2015-10-051,1701,1861,1681,1802,7001,180
2015-10-021,1821,1871,1661,1683,8001,168
2015-10-011,2091,2091,1821,1898,1001,189
2015-09-301,1641,1731,1641,1692,6001,169
2015-09-291,1701,1711,1421,1588,2001,158
2015-09-281,1871,1871,1671,1702,7001,170
2015-09-251,1631,1691,1601,1663,9001,166
2015-09-241,1631,1731,1631,1638,1001,163
2015-09-181,1621,1731,1621,1652,7001,165
2015-09-171,1661,1741,1661,1708001,170
2015-09-161,1601,1791,1601,16411,6001,164
2015-09-151,1831,1941,1801,1902,6001,190
2015-09-141,1711,1841,1711,1836,6001,183
2015-09-111,1711,1761,1651,1725,1001,172
2015-09-101,1711,1711,1401,17012,7001,170
2015-09-091,1721,1881,1691,1865,4001,186
2015-09-081,1841,1851,1551,1694,2001,169
2015-09-071,1501,1851,1451,1842,8001,184
2015-09-041,2001,2051,1711,1954,5001,195
2015-09-031,2051,2061,2021,2022,7001,202
2015-09-021,1951,2201,1831,2058,0001,205
2015-09-011,2401,2401,2181,21811,4001,218
2015-08-311,2201,2201,2121,2194,3001,219
2015-08-281,2291,2291,2021,2234,7001,223
2015-08-271,1771,1981,1621,18518,0001,185
2015-08-261,1771,1771,1311,15111,4001,151
2015-08-251,1001,1691,0631,11529,5001,115
2015-08-241,2001,2101,1651,17919,8001,179
2015-08-211,2491,2491,2401,24315,1001,243
2015-08-201,2601,2651,2561,2617,6001,261
2015-08-191,2681,2871,2601,2606,3001,260
2015-08-181,2791,2791,2531,27511,3001,275
2015-08-171,2841,2841,2711,2712,6001,271
2015-08-141,2781,2781,2651,26612,0001,266
2015-08-131,2761,2791,2671,2782,5001,278
2015-08-121,2781,2801,2621,2806,8001,280
2015-08-111,2781,2791,2761,2784,3001,278
2015-08-101,2801,2801,2771,2794,4001,279
2015-08-071,2841,2881,2771,2813,4001,281
2015-08-061,2851,2871,2761,2844,2001,284
2015-08-051,2891,2891,2851,2892,9001,289
2015-08-041,2981,2991,2861,2895,0001,289
2015-08-031,2891,2951,2801,29510,6001,295
2015-07-311,2771,2881,2761,2873,8001,287
2015-07-301,2831,2871,2731,2776,2001,277
2015-07-291,2701,2811,2661,27010,8001,270
2015-07-281,2531,2741,2401,26462,0001,264
2015-07-271,3341,3481,3341,3444,2001,344
2015-07-241,3291,3341,3251,3343,2001,334
2015-07-231,3301,3341,3221,3303,4001,330
2015-07-221,3321,3331,3211,3304,5001,330
2015-07-211,3171,3261,3171,3256,2001,325
2015-07-171,3211,3231,3181,3181,7001,318
2015-07-161,3161,3271,3151,3235,6001,323
2015-07-151,3301,3301,3201,3263,0001,326
2015-07-141,3251,3251,3201,3231,8001,323
2015-07-131,3141,3241,3121,3205,8001,320
2015-07-101,3121,3151,3011,3123,8001,312
2015-07-091,2701,3151,2521,29929,0001,299
2015-07-081,3421,3421,3061,32815,0001,328
2015-07-071,3451,3451,3301,3309,9001,330
2015-07-061,3351,3501,3321,3477,3001,347
2015-07-031,3541,3611,3371,3446,9001,344
2015-07-021,3561,3601,3531,3537,0001,353
2015-07-011,3401,3531,3401,3508,6001,350
2015-06-301,3391,3451,3351,3386,7001,338
2015-06-291,3451,3551,3391,34516,5001,345
2015-06-261,3451,3641,3451,35711,5001,357
2015-06-251,3851,3901,3831,3838,9001,383
2015-06-241,3841,3871,3811,3857,0001,385
2015-06-231,3761,3841,3761,3834,3001,383
2015-06-221,3741,3791,3731,3792,8001,379
2015-06-191,3741,3781,3741,3743,1001,374
2015-06-181,3771,3821,3721,3724,1001,372
2015-06-171,3781,3801,3751,3803,5001,380
2015-06-161,3851,3851,3711,37923,8001,379
2015-06-151,3771,3801,3721,3794,9001,379
2015-06-121,3771,3771,3731,3762,8001,376
2015-06-111,3701,3751,3701,3739,4001,373
2015-06-101,3711,3751,3701,3705,4001,370
2015-06-091,3721,3771,3711,3714,9001,371
2015-06-081,3751,3751,3721,3746,9001,374
2015-06-051,3751,3771,3721,3735,2001,373
2015-06-041,3731,3831,3711,37511,2001,375
2015-06-031,3811,3851,3801,3835,5001,383
2015-06-021,3841,3851,3771,3826,5001,382
2015-06-011,3701,3841,3691,3779,9001,377
2015-05-291,3681,3861,3681,3775,2001,377
2015-05-281,3721,3771,3681,36812,0001,368
2015-05-271,3751,3851,3701,37213,1001,372
2015-05-261,3751,3851,3721,3778,2001,377
2015-05-251,3701,3851,3701,3719,6001,371
2015-05-221,3701,3711,3651,3684,0001,368
2015-05-211,3551,3651,3541,3657,1001,365
2015-05-201,3501,3551,3451,3546,9001,354
2015-05-191,3511,3571,3451,34613,3001,346
2015-05-181,3751,3811,3211,35244,0001,352
2015-05-151,3811,3971,3811,3964,2001,396
2015-05-141,3881,3991,3711,38111,9001,381
2015-05-131,4001,4001,3881,3969,3001,396
2015-05-121,3961,4051,3921,4055,2001,405
2015-05-111,4031,4031,3961,40010,0001,400
2015-05-081,4001,4021,3911,4026,5001,402
2015-05-071,3951,3961,3901,3906,4001,390
2015-05-011,4181,4181,3951,39618,1001,396
2015-04-301,4091,4101,4021,40915,9001,409
2015-04-281,4201,4201,4081,4107,0001,410
2015-04-271,4161,4191,4161,4173,6001,417
2015-04-241,4191,4251,4151,4157,3001,415
2015-04-231,4291,4301,4161,42528,2001,425
2015-04-221,4231,4261,4201,4257,6001,425
2015-04-211,4141,4281,4141,4186,0001,418
2015-04-201,4181,4311,4131,41414,1001,414
2015-04-171,4121,4281,4121,42713,8001,427
2015-04-161,4151,4161,4101,41247,8001,412
2015-04-151,4031,4151,4011,4096,7001,409
2015-04-141,4151,4151,3951,4119,0001,411
2015-04-131,3981,4161,3981,41610,0001,416
2015-04-101,4241,4241,3961,39626,9001,396
2015-04-091,4351,4361,3901,42421,2001,424
2015-04-081,4391,4401,4201,43514,1001,435
2015-04-071,4491,4501,4391,4399,6001,439
2015-04-061,4471,4501,4441,44910,6001,449
2015-04-031,4431,4431,4281,43012,7001,430
2015-04-021,4451,4491,4361,43810,0001,438
2015-04-011,4471,4481,4341,43912,4001,439
2015-03-311,4361,4431,4311,4408,1001,440
2015-03-301,4181,4261,4121,4257,8001,425
2015-03-271,4101,4401,3951,41214,4001,412
2015-03-261,4251,4321,4091,40921,6001,409
2015-03-251,4211,4351,4211,42720,1001,427
2015-03-241,4021,4191,4011,41920,4001,419
2015-03-231,3851,4121,3811,39533,4001,395
2015-03-201,3771,3831,3721,3786,8001,378
2015-03-191,3831,3831,3661,37010,1001,370
2015-03-181,3811,3831,3651,38325,4001,383
2015-03-171,3751,3851,3701,38018,3001,380
2015-03-161,3551,3731,3541,36323,9001,363
2015-03-131,3401,3501,3371,34442,9001,344
2015-03-121,3351,3401,3341,3385,9001,338
2015-03-111,3321,3391,3321,3355,4001,335
2015-03-101,3481,3511,3371,33714,2001,337
2015-03-091,3411,3491,3401,34823,6001,348
2015-03-061,3331,3401,3311,34025,7001,340
2015-03-051,3271,3341,3271,3306,3001,330
2015-03-041,3201,3301,3201,32618,9001,326
2015-03-031,3201,3271,3201,32712,8001,327
2015-03-021,3301,3301,3181,31849,0001,318
2015-02-271,3301,3301,3271,32811,3001,328
2015-02-261,3291,3301,3261,3306,5001,330
2015-02-251,3271,3301,3241,32913,2001,329
2015-02-241,3321,3331,3251,33213,3001,332
2015-02-231,3321,3331,3281,33017,8001,330
2015-02-201,3311,3331,3301,33013,0001,330
2015-02-191,3261,3331,3261,33011,1001,330
2015-02-181,3381,3391,3281,32810,0001,328
2015-02-171,3301,3411,3291,32922,3001,329
2015-02-161,3301,3301,3251,33017,1001,330
2015-02-131,3301,3331,3251,33310,1001,333
2015-02-121,3241,3311,3201,33016,3001,330
2015-02-101,3051,3251,3051,32330,5001,323
2015-02-091,2981,3051,2911,29232,9001,292
2015-02-061,3091,3211,3071,3215,7001,321
2015-02-051,3151,3191,3091,3188,4001,318
2015-02-041,3191,3201,3121,3175,7001,317
2015-02-031,3241,3261,3201,3218,9001,321
2015-02-021,3211,3261,3191,32410,9001,324
2015-01-301,3221,3241,3201,3247,9001,324
2015-01-291,3201,3231,3171,3182,8001,318
2015-01-281,3171,3221,3161,31912,1001,319
2015-01-271,3151,3151,3111,3114,4001,311
2015-01-261,3111,3211,3111,3118,1001,311
2015-01-231,3051,3111,3031,3111,3001,311
2015-01-221,3131,3141,3021,3093,0001,309
2015-01-211,3051,3101,3051,3092,7001,309
2015-01-201,2991,3021,2931,29816,9001,298
2015-01-191,3111,3141,3001,3038,1001,303
2015-01-161,3211,3211,3001,30015,4001,300
2015-01-151,3181,3181,3111,31614,8001,316
2015-01-141,3221,3251,3201,3205,0001,320
2015-01-131,3281,3281,3201,3215,4001,321
2015-01-091,3291,3291,3221,3224,7001,322
2015-01-081,3251,3301,3231,32311,6001,323
2015-01-071,3201,3291,3201,3245,4001,324
2015-01-061,3221,3251,3181,3209,7001,320
2015-01-051,3291,3371,3251,32911,5001,329

分割・併合履歴 : [2011-06-28]1株→300株