1413 (株)ヒノキヤグループの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,066	2,132	2,066	2,125	15,000	2,125
2018-12-27	2,262	2,262	2,058	2,140	89,100	2,140
2018-12-26	1,912	1,935	1,850	1,913	40,700	1,913
2018-12-25	1,900	1,994	1,840	1,877	51,800	1,877
2018-12-21	1,977	2,055	1,922	2,019	38,900	2,019
2018-12-20	2,013	2,054	1,975	1,993	24,400	1,993
2018-12-19	2,011	2,080	2,001	2,063	36,900	2,063
2018-12-18	2,075	2,088	2,025	2,034	18,000	2,034
2018-12-17	2,131	2,133	2,100	2,122	19,200	2,122
2018-12-14	2,150	2,150	2,126	2,138	13,700	2,138
2018-12-13	2,135	2,176	2,113	2,138	16,900	2,138
2018-12-12	2,010	2,134	2,001	2,128	20,900	2,128
2018-12-11	2,084	2,092	1,992	2,040	36,200	2,040
2018-12-10	2,165	2,165	2,058	2,093	9,800	2,093
2018-12-07	2,144	2,144	2,033	2,115	22,600	2,115
2018-12-06	2,173	2,173	2,070	2,094	34,100	2,094
2018-12-05	2,191	2,202	2,157	2,173	30,300	2,173
2018-12-04	2,234	2,250	2,193	2,218	30,300	2,218
2018-12-03	2,120	2,269	2,120	2,234	38,600	2,234
2018-11-30	2,118	2,118	2,058	2,113	22,700	2,113
2018-11-29	2,057	2,147	2,050	2,124	42,000	2,124
2018-11-28	2,070	2,070	2,042	2,053	27,800	2,053
2018-11-27	2,079	2,091	2,032	2,070	39,700	2,070
2018-11-26	2,071	2,093	2,050	2,079	35,600	2,079
2018-11-22	2,170	2,170	2,060	2,091	34,700	2,091
2018-11-21	2,199	2,199	2,150	2,170	22,300	2,170
2018-11-20	2,266	2,279	2,209	2,220	17,000	2,220
2018-11-19	2,251	2,282	2,223	2,266	20,900	2,266
2018-11-16	2,282	2,336	2,262	2,277	13,600	2,277
2018-11-15	2,325	2,333	2,282	2,284	17,700	2,284
2018-11-14	2,334	2,360	2,333	2,342	12,600	2,342
2018-11-13	2,394	2,406	2,341	2,355	15,100	2,355
2018-11-12	2,375	2,420	2,370	2,395	23,600	2,395
2018-11-09	2,350	2,445	2,343	2,370	71,000	2,370
2018-11-08	2,686	2,710	2,668	2,669	7,700	2,669
2018-11-07	2,661	2,732	2,638	2,681	11,300	2,681
2018-11-06	2,675	2,706	2,670	2,682	5,800	2,682
2018-11-05	2,726	2,726	2,680	2,684	6,000	2,684
2018-11-02	2,748	2,752	2,692	2,741	7,800	2,741
2018-11-01	2,730	2,770	2,681	2,748	19,000	2,748
2018-10-31	2,685	2,765	2,633	2,730	14,400	2,730
2018-10-30	2,490	2,692	2,472	2,639	24,200	2,639
2018-10-29	2,542	2,566	2,502	2,507	15,700	2,507
2018-10-26	2,622	2,684	2,550	2,576	22,300	2,576
2018-10-25	2,650	2,673	2,612	2,620	20,200	2,620
2018-10-24	2,730	2,800	2,713	2,767	11,300	2,767
2018-10-23	2,810	2,810	2,731	2,733	9,600	2,733
2018-10-22	2,750	2,831	2,750	2,810	5,600	2,810
2018-10-19	2,720	2,794	2,718	2,758	6,100	2,758
2018-10-18	2,800	2,825	2,756	2,770	5,900	2,770
2018-10-17	2,753	2,826	2,753	2,800	6,900	2,800
2018-10-16	2,827	2,827	2,714	2,736	13,300	2,736
2018-10-15	2,735	2,735	2,700	2,701	18,300	2,701
2018-10-12	2,732	2,765	2,715	2,728	15,600	2,728
2018-10-11	2,810	2,810	2,711	2,755	17,500	2,755
2018-10-10	2,850	2,893	2,823	2,871	10,300	2,871
2018-10-09	2,891	2,906	2,851	2,863	11,800	2,863
2018-10-05	2,874	2,904	2,874	2,891	8,200	2,891
2018-10-04	2,918	2,932	2,871	2,918	11,800	2,918
2018-10-03	2,885	2,911	2,881	2,889	10,300	2,889
2018-10-02	2,947	2,947	2,883	2,891	13,200	2,891
2018-10-01	2,931	2,947	2,901	2,902	18,200	2,902
2018-09-28	2,951	3,020	2,950	2,972	13,000	2,972
2018-09-27	3,065	3,065	2,970	2,972	15,800	2,972
2018-09-26	2,999	3,095	2,987	3,095	14,500	3,095
2018-09-25	2,923	3,000	2,910	3,000	14,700	3,000
2018-09-21	3,000	3,000	2,943	2,944	13,300	2,944
2018-09-20	2,919	3,060	2,919	3,000	31,700	3,000
2018-09-19	2,924	2,940	2,880	2,901	13,400	2,901
2018-09-18	2,898	2,971	2,879	2,924	14,800	2,924
2018-09-14	2,930	2,930	2,870	2,899	17,900	2,899
2018-09-13	2,857	2,876	2,840	2,857	8,400	2,857
2018-09-12	2,926	2,940	2,803	2,857	18,300	2,857
2018-09-11	2,880	2,920	2,864	2,908	16,800	2,908
2018-09-10	2,841	2,881	2,825	2,864	9,200	2,864
2018-09-07	2,907	2,907	2,822	2,835	7,000	2,835
2018-09-06	2,816	2,948	2,799	2,907	18,100	2,907
2018-09-05	2,825	2,837	2,801	2,803	7,200	2,803
2018-09-04	2,916	2,916	2,822	2,841	5,200	2,841
2018-09-03	2,911	2,949	2,874	2,892	13,200	2,892
2018-08-31	2,832	2,917	2,821	2,911	21,900	2,911
2018-08-30	2,836	2,860	2,805	2,834	6,200	2,834
2018-08-29	2,868	2,868	2,825	2,825	11,300	2,825
2018-08-28	2,940	2,965	2,908	2,908	10,900	2,908
2018-08-27	2,803	2,980	2,788	2,969	34,600	2,969
2018-08-24	2,763	2,865	2,763	2,803	18,100	2,803
2018-08-23	2,694	2,789	2,694	2,763	12,100	2,763
2018-08-22	2,658	2,733	2,635	2,715	12,900	2,715
2018-08-21	2,691	2,695	2,654	2,658	12,000	2,658
2018-08-20	2,706	2,743	2,688	2,692	11,800	2,692
2018-08-17	2,721	2,733	2,704	2,706	8,300	2,706
2018-08-16	2,767	2,767	2,713	2,727	10,500	2,727
2018-08-15	2,816	2,816	2,709	2,717	14,700	2,717
2018-08-14	2,743	2,824	2,734	2,816	26,300	2,816
2018-08-13	2,790	2,790	2,697	2,743	21,900	2,743
2018-08-10	2,790	2,792	2,740	2,791	21,700	2,791
2018-08-09	2,740	2,762	2,720	2,742	19,300	2,742
2018-08-08	2,751	2,799	2,680	2,787	36,600	2,787
2018-08-07	2,685	2,765	2,670	2,753	24,100	2,753
2018-08-06	2,706	2,710	2,635	2,652	27,100	2,652
2018-08-03	2,800	2,819	2,703	2,706	50,900	2,706
2018-08-02	2,885	2,920	2,794	2,795	118,400	2,795
2018-08-01	3,125	3,200	3,100	3,195	42,800	3,195
2018-07-31	3,095	3,145	3,040	3,125	26,300	3,125
2018-07-30	3,060	3,095	3,055	3,075	11,900	3,075
2018-07-27	3,055	3,130	3,055	3,065	20,200	3,065
2018-07-26	3,030	3,055	2,988	3,050	17,400	3,050
2018-07-25	3,035	3,075	3,015	3,025	13,700	3,025
2018-07-24	2,973	3,030	2,968	3,010	16,200	3,010
2018-07-23	2,990	2,990	2,955	2,967	17,300	2,967
2018-07-20	3,010	3,060	2,969	2,994	17,200	2,994
2018-07-19	3,075	3,075	3,005	3,005	14,400	3,005
2018-07-18	3,130	3,130	3,060	3,100	19,300	3,100
2018-07-17	3,025	3,125	3,015	3,060	28,900	3,060
2018-07-13	2,922	2,984	2,922	2,972	6,500	2,972
2018-07-12	2,895	2,966	2,895	2,921	20,800	2,921
2018-07-11	2,956	2,970	2,896	2,900	16,000	2,900
2018-07-10	2,881	3,055	2,880	2,991	38,100	2,991
2018-07-09	3,010	3,020	2,886	2,893	51,800	2,893
2018-07-06	2,952	2,984	2,891	2,967	31,300	2,967
2018-07-05	3,240	3,240	2,930	2,943	55,400	2,943
2018-07-04	3,210	3,260	3,165	3,190	63,300	3,190
2018-07-03	3,080	3,235	3,080	3,140	48,000	3,140
2018-07-02	3,040	3,245	3,035	3,060	78,000	3,060
2018-06-29	2,876	3,100	2,868	3,035	79,300	3,035
2018-06-28	2,920	2,923	2,850	2,875	22,100	2,875
2018-06-27	2,882	2,940	2,820	2,929	25,900	2,929
2018-06-26	2,907	2,939	2,879	2,915	16,000	2,915
2018-06-25	2,875	2,955	2,870	2,907	31,900	2,907
2018-06-22	2,830	2,874	2,830	2,866	14,800	2,866
2018-06-21	2,855	2,868	2,810	2,827	21,200	2,827
2018-06-20	2,979	2,979	2,830	2,840	39,200	2,840
2018-06-19	2,863	2,977	2,853	2,944	43,200	2,944
2018-06-18	2,900	2,900	2,837	2,863	25,200	2,863
2018-06-15	2,832	2,872	2,832	2,872	22,600	2,872
2018-06-14	2,971	2,971	2,830	2,845	33,600	2,845
2018-06-13	2,902	2,960	2,880	2,949	28,800	2,949
2018-06-12	2,834	2,853	2,826	2,852	21,500	2,852
2018-06-11	2,868	2,880	2,822	2,848	23,900	2,848
2018-06-08	2,864	2,910	2,855	2,890	21,300	2,890
2018-06-07	2,822	2,864	2,822	2,857	18,500	2,857
2018-06-06	2,839	2,868	2,835	2,864	10,900	2,864
2018-06-05	2,831	2,880	2,806	2,830	24,400	2,830
2018-06-04	2,880	2,922	2,855	2,867	26,100	2,867
2018-06-01	2,963	2,965	2,879	2,890	29,700	2,890
2018-05-31	3,105	3,125	2,930	2,963	130,700	2,963
2018-05-30	2,857	3,070	2,842	3,055	64,500	3,055
2018-05-29	2,996	3,020	2,880	2,894	53,500	2,894
2018-05-28	3,025	3,080	3,000	3,010	31,200	3,010
2018-05-25	3,160	3,180	3,015	3,050	94,200	3,050
2018-05-24	3,140	3,200	3,140	3,190	36,700	3,190
2018-05-23	3,145	3,205	3,135	3,175	20,700	3,175
2018-05-22	3,185	3,200	3,105	3,145	23,000	3,145
2018-05-21	3,145	3,220	3,140	3,175	19,600	3,175
2018-05-18	3,090	3,175	3,050	3,160	22,000	3,160
2018-05-17	3,175	3,175	3,110	3,130	29,900	3,130
2018-05-16	3,200	3,265	3,170	3,175	72,200	3,175
2018-05-15	3,130	3,160	3,035	3,090	54,900	3,090
2018-05-14	3,190	3,235	3,075	3,100	63,900	3,100
2018-05-11	3,020	3,285	2,966	3,185	234,400	3,185
2018-05-10	3,230	3,300	3,230	3,230	107,500	3,230
2018-05-09	3,930	3,970	3,805	3,930	55,500	3,930
2018-05-08	3,820	3,990	3,810	3,935	72,200	3,935
2018-05-07	3,800	3,880	3,770	3,860	27,700	3,860
2018-05-02	3,700	3,865	3,675	3,845	55,800	3,845
2018-05-01	3,880	3,895	3,735	3,750	68,100	3,750
2018-04-27	3,955	4,000	3,780	3,880	132,800	3,880
2018-04-26	4,145	4,180	3,825	3,955	630,200	3,955
2018-04-25	4,400	4,425	4,050	4,100	217,500	4,100
2018-04-24	4,425	4,540	4,350	4,460	119,700	4,460
2018-04-23	4,235	4,430	4,155	4,430	107,900	4,430
2018-04-20	4,150	4,300	4,035	4,200	54,700	4,200
2018-04-19	4,270	4,270	4,130	4,140	37,200	4,140

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 [2018年度]

1413 (株)ヒノキヤグループの時系列データ [2018年度]