1413 (株)ヒノキヤグループの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-07-04	2,153	2,160	2,153	2,160	200	2,160
2017-07-03	2,180	2,188	2,180	2,180	1,500	2,180
2017-06-30	2,165	2,180	2,140	2,180	7,600	2,180
2017-06-29	2,180	2,184	2,177	2,184	2,300	2,184
2017-06-28	2,208	2,208	2,127	2,169	12,500	2,169
2017-06-27	2,219	2,240	2,214	2,225	6,700	2,225
2017-06-26	2,220	2,220	2,209	2,219	4,500	2,219
2017-06-23	2,200	2,210	2,198	2,209	9,100	2,209
2017-06-22	2,194	2,200	2,186	2,198	5,700	2,198
2017-06-21	2,184	2,194	2,180	2,194	3,500	2,194
2017-06-20	2,171	2,178	2,168	2,175	4,900	2,175
2017-06-19	2,165	2,170	2,145	2,161	4,200	2,161
2017-06-16	2,137	2,166	2,137	2,159	5,400	2,159
2017-06-15	2,149	2,160	2,144	2,147	5,200	2,147
2017-06-14	2,175	2,175	2,148	2,148	2,000	2,148
2017-06-13	2,157	2,165	2,150	2,165	4,400	2,165
2017-06-12	2,170	2,170	2,157	2,157	4,900	2,157
2017-06-09	2,154	2,170	2,154	2,167	5,300	2,167
2017-06-08	2,152	2,167	2,145	2,154	13,500	2,154
2017-06-07	2,201	2,201	2,182	2,199	2,200	2,199
2017-06-06	2,229	2,230	2,201	2,206	5,200	2,206
2017-06-05	2,177	2,220	2,174	2,220	21,700	2,220
2017-06-02	2,174	2,189	2,160	2,177	4,800	2,177
2017-06-01	2,195	2,195	2,166	2,168	6,000	2,168
2017-05-31	2,171	2,180	2,170	2,176	1,200	2,176
2017-05-30	2,169	2,177	2,161	2,170	2,600	2,170
2017-05-29	2,157	2,183	2,156	2,176	1,400	2,176
2017-05-26	2,160	2,190	2,150	2,155	2,200	2,155
2017-05-25	2,160	2,165	2,150	2,150	3,000	2,150
2017-05-24	2,178	2,178	2,157	2,160	1,700	2,160
2017-05-23	2,169	2,173	2,150	2,150	2,300	2,150
2017-05-22	2,186	2,186	2,166	2,166	300	2,166
2017-05-19	2,171	2,185	2,163	2,168	2,700	2,168
2017-05-18	2,134	2,180	2,125	2,180	3,600	2,180
2017-05-17	2,218	2,218	2,157	2,157	18,000	2,157
2017-05-16	2,200	2,200	2,175	2,190	9,400	2,190
2017-05-15	2,196	2,196	2,165	2,193	12,500	2,193
2017-05-12	2,203	2,220	2,175	2,197	7,300	2,197
2017-05-11	2,220	2,221	2,210	2,210	11,300	2,210
2017-05-10	2,182	2,217	2,161	2,209	25,100	2,209
2017-05-09	2,161	2,178	2,159	2,174	5,800	2,174
2017-05-08	2,216	2,220	2,080	2,172	13,800	2,172
2017-05-02	2,150	2,200	2,150	2,166	4,900	2,166
2017-05-01	2,215	2,215	2,160	2,199	18,100	2,199
2017-04-28	2,161	2,172	2,156	2,165	1,700	2,165
2017-04-27	2,169	2,169	2,160	2,165	1,400	2,165
2017-04-26	2,195	2,195	2,160	2,188	4,200	2,188
2017-04-25	2,180	2,200	2,173	2,176	4,800	2,176
2017-04-24	2,180	2,185	2,161	2,179	2,500	2,179
2017-04-21	2,190	2,218	2,160	2,177	6,100	2,177
2017-04-20	2,160	2,160	2,138	2,160	5,500	2,160
2017-04-19	2,162	2,166	2,128	2,160	6,500	2,160
2017-04-18	2,114	2,189	2,080	2,155	11,500	2,155
2017-04-17	2,120	2,120	2,060	2,084	18,300	2,084
2017-04-14	2,005	2,050	2,005	2,020	1,600	2,020
2017-04-13	2,040	2,070	2,000	2,055	7,100	2,055
2017-04-12	2,130	2,130	2,039	2,065	36,700	2,065
2017-04-11	2,060	2,083	2,031	2,060	3,100	2,060
2017-04-10	2,097	2,097	2,035	2,067	2,600	2,067
2017-04-07	1,962	2,050	1,962	2,017	13,100	2,017
2017-04-06	2,009	2,009	1,955	1,955	16,000	1,955
2017-04-05	2,007	2,030	1,990	2,013	11,800	2,013
2017-04-04	2,093	2,130	2,020	2,025	9,300	2,025
2017-04-03	2,200	2,200	2,090	2,110	16,500	2,110
2017-03-31	2,210	2,220	2,150	2,150	18,300	2,150
2017-03-30	2,230	2,230	2,206	2,210	3,500	2,210
2017-03-29	2,235	2,240	2,207	2,230	4,300	2,230
2017-03-28	2,221	2,280	2,202	2,228	46,200	2,228
2017-03-27	2,236	2,300	2,230	2,238	7,300	2,238
2017-03-24	2,300	2,330	2,250	2,300	11,300	2,300
2017-03-23	2,330	2,330	2,300	2,301	34,200	2,301
2017-03-22	2,203	2,397	2,170	2,330	36,400	2,330
2017-03-21	2,189	2,240	2,167	2,230	26,100	2,230
2017-03-17	2,222	2,235	2,150	2,167	28,800	2,167
2017-03-16	2,250	2,250	2,191	2,222	77,800	2,222
2017-03-15	2,059	2,075	2,053	2,053	21,300	2,053
2017-03-14	2,132	2,145	2,048	2,056	37,000	2,056
2017-03-13	2,208	2,219	2,121	2,160	31,100	2,160
2017-03-10	2,200	2,210	2,180	2,209	31,500	2,209
2017-03-09	2,165	2,193	2,150	2,193	27,700	2,193
2017-03-08	2,177	2,192	2,144	2,161	24,000	2,161
2017-03-07	2,070	2,160	2,070	2,159	31,100	2,159
2017-03-06	2,099	2,105	2,070	2,070	21,000	2,070
2017-03-03	1,996	2,123	1,985	2,070	89,400	2,070
2017-03-02	1,940	2,005	1,940	1,998	50,600	1,998
2017-03-01	1,902	1,948	1,902	1,935	24,400	1,935
2017-02-28	1,969	1,969	1,922	1,923	18,000	1,923
2017-02-27	1,996	1,998	1,928	1,969	45,100	1,969
2017-02-24	2,010	2,020	1,985	1,998	25,000	1,998
2017-02-23	2,023	2,023	1,970	2,007	32,500	2,007
2017-02-22	1,965	2,047	1,935	2,025	97,200	2,025
2017-02-21	1,835	1,989	1,835	1,953	113,700	1,953
2017-02-20	1,743	1,815	1,741	1,801	37,900	1,801
2017-02-17	1,742	1,745	1,730	1,740	8,400	1,740
2017-02-16	1,745	1,751	1,719	1,739	28,400	1,739
2017-02-15	1,746	1,746	1,727	1,738	11,000	1,738
2017-02-14	1,750	1,750	1,728	1,738	22,100	1,738
2017-02-13	1,757	1,760	1,720	1,726	19,300	1,726
2017-02-10	1,745	1,756	1,740	1,750	26,200	1,750
2017-02-09	1,703	1,736	1,685	1,735	64,900	1,735
2017-02-08	1,668	1,668	1,645	1,655	12,300	1,655
2017-02-07	1,668	1,669	1,650	1,650	10,500	1,650
2017-02-06	1,654	1,674	1,645	1,674	6,000	1,674
2017-02-03	1,648	1,655	1,646	1,646	5,900	1,646
2017-02-02	1,649	1,653	1,645	1,650	4,600	1,650
2017-02-01	1,663	1,663	1,648	1,649	8,900	1,649
2017-01-31	1,650	1,651	1,643	1,649	4,100	1,649
2017-01-30	1,650	1,650	1,645	1,650	2,800	1,650
2017-01-27	1,629	1,649	1,626	1,649	4,800	1,649
2017-01-26	1,639	1,639	1,616	1,629	3,600	1,629
2017-01-25	1,625	1,625	1,612	1,616	1,900	1,616
2017-01-24	1,644	1,648	1,604	1,625	6,700	1,625
2017-01-23	1,620	1,639	1,611	1,635	7,300	1,635
2017-01-20	1,603	1,620	1,603	1,620	4,100	1,620
2017-01-19	1,604	1,617	1,600	1,603	5,200	1,603
2017-01-18	1,605	1,614	1,588	1,614	5,100	1,614
2017-01-17	1,623	1,627	1,600	1,620	8,500	1,620
2017-01-16	1,626	1,628	1,624	1,628	3,800	1,628
2017-01-13	1,612	1,621	1,612	1,619	3,600	1,619
2017-01-12	1,621	1,628	1,610	1,612	6,600	1,612
2017-01-11	1,630	1,644	1,621	1,621	10,000	1,621
2017-01-10	1,649	1,651	1,616	1,637	9,400	1,637
2017-01-06	1,641	1,648	1,641	1,647	4,000	1,647
2017-01-05	1,649	1,651	1,630	1,641	9,000	1,641
2017-01-04	1,666	1,666	1,632	1,650	11,100	1,650

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 [2017年度]

1413 (株)ヒノキヤグループの時系列データ [2017年度]