1413 (株)ヒノキヤグループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,204	2,204	2,186	2,193	4,100	2,193
2021-12-29	2,177	2,221	2,177	2,185	17,400	2,185
2021-12-28	2,251	2,277	2,248	2,277	16,300	2,277
2021-12-27	2,254	2,254	2,228	2,244	16,600	2,244
2021-12-24	2,229	2,242	2,225	2,234	10,900	2,234
2021-12-23	2,216	2,244	2,216	2,229	9,300	2,229
2021-12-22	2,231	2,243	2,216	2,216	9,300	2,216
2021-12-21	2,205	2,244	2,205	2,244	14,800	2,244
2021-12-20	2,287	2,287	2,204	2,204	14,200	2,204
2021-12-17	2,314	2,323	2,275	2,280	11,200	2,280
2021-12-16	2,375	2,377	2,319	2,321	15,100	2,321
2021-12-15	2,291	2,350	2,285	2,334	22,700	2,334
2021-12-14	2,273	2,273	2,237	2,265	6,700	2,265
2021-12-13	2,291	2,291	2,241	2,250	9,300	2,250
2021-12-10	2,299	2,299	2,247	2,251	8,600	2,251
2021-12-09	2,299	2,299	2,247	2,263	7,600	2,263
2021-12-08	2,270	2,270	2,222	2,255	7,400	2,255
2021-12-07	2,217	2,250	2,204	2,250	11,300	2,250
2021-12-06	2,185	2,211	2,181	2,190	9,200	2,190
2021-12-03	2,162	2,197	2,133	2,197	14,200	2,197
2021-12-02	2,173	2,173	2,112	2,112	20,300	2,112
2021-12-01	2,120	2,156	2,120	2,123	18,700	2,123
2021-11-30	2,176	2,200	2,118	2,118	13,900	2,118
2021-11-29	2,152	2,177	2,126	2,126	18,900	2,126
2021-11-26	2,248	2,248	2,180	2,180	11,900	2,180
2021-11-25	2,215	2,233	2,206	2,221	4,700	2,221
2021-11-24	2,230	2,241	2,202	2,215	5,600	2,215
2021-11-22	2,218	2,241	2,194	2,230	7,100	2,230
2021-11-19	2,214	2,217	2,188	2,188	10,100	2,188
2021-11-18	2,251	2,251	2,213	2,214	6,700	2,214
2021-11-17	2,281	2,281	2,244	2,244	6,900	2,244
2021-11-16	2,318	2,323	2,270	2,289	13,700	2,289
2021-11-15	2,281	2,281	2,250	2,252	5,200	2,252
2021-11-12	2,277	2,285	2,261	2,271	5,200	2,271
2021-11-11	2,280	2,280	2,257	2,263	5,100	2,263
2021-11-10	2,297	2,297	2,262	2,266	8,600	2,266
2021-11-09	2,342	2,343	2,262	2,267	21,400	2,267
2021-11-08	2,412	2,412	2,342	2,342	13,000	2,342
2021-11-05	2,378	2,390	2,339	2,351	11,000	2,351
2021-11-04	2,310	2,398	2,310	2,398	17,500	2,398
2021-11-02	2,349	2,356	2,308	2,308	18,700	2,308
2021-11-01	2,296	2,349	2,296	2,349	7,800	2,349
2021-10-29	2,277	2,298	2,276	2,295	8,600	2,295
2021-10-28	2,242	2,290	2,236	2,275	16,500	2,275
2021-10-27	2,296	2,296	2,251	2,255	10,900	2,255
2021-10-26	2,279	2,289	2,264	2,264	8,300	2,264
2021-10-25	2,250	2,260	2,232	2,252	10,000	2,252
2021-10-22	2,204	2,239	2,200	2,234	7,600	2,234
2021-10-21	2,227	2,229	2,209	2,209	4,300	2,209
2021-10-20	2,222	2,222	2,202	2,211	19,400	2,211
2021-10-19	2,230	2,230	2,207	2,221	4,800	2,221
2021-10-18	2,198	2,228	2,178	2,228	9,700	2,228
2021-10-15	2,195	2,212	2,181	2,209	10,600	2,209
2021-10-14	2,173	2,178	2,160	2,178	7,100	2,178
2021-10-13	2,200	2,204	2,174	2,193	9,800	2,193
2021-10-12	2,211	2,211	2,172	2,172	12,300	2,172
2021-10-11	2,208	2,218	2,188	2,215	8,100	2,215
2021-10-08	2,208	2,208	2,168	2,192	14,300	2,192
2021-10-07	2,216	2,231	2,158	2,158	17,200	2,158
2021-10-06	2,243	2,263	2,191	2,196	22,100	2,196
2021-10-05	2,235	2,260	2,213	2,228	17,200	2,228
2021-10-04	2,350	2,350	2,236	2,252	14,300	2,252
2021-10-01	2,330	2,330	2,272	2,272	21,000	2,272
2021-09-30	2,362	2,362	2,311	2,330	9,700	2,330
2021-09-29	2,314	2,354	2,290	2,315	39,900	2,315
2021-09-28	2,327	2,377	2,278	2,371	31,400	2,371
2021-09-27	2,368	2,368	2,303	2,312	15,600	2,312
2021-09-24	2,346	2,371	2,322	2,368	19,700	2,368
2021-09-22	2,368	2,368	2,315	2,315	11,800	2,315
2021-09-21	2,373	2,395	2,347	2,370	14,200	2,370
2021-09-17	2,388	2,406	2,371	2,403	13,000	2,403
2021-09-16	2,373	2,405	2,370	2,405	12,500	2,405
2021-09-15	2,425	2,425	2,375	2,390	18,600	2,390
2021-09-14	2,370	2,429	2,370	2,429	26,500	2,429
2021-09-13	2,396	2,397	2,363	2,390	11,800	2,390
2021-09-10	2,360	2,385	2,351	2,385	40,700	2,385
2021-09-09	2,400	2,400	2,358	2,377	14,100	2,377
2021-09-08	2,389	2,415	2,389	2,408	18,500	2,408
2021-09-07	2,341	2,374	2,341	2,371	12,900	2,371
2021-09-06	2,354	2,354	2,333	2,341	12,200	2,341
2021-09-03	2,346	2,360	2,328	2,354	8,800	2,354
2021-09-02	2,367	2,384	2,344	2,346	12,800	2,346
2021-09-01	2,312	2,367	2,312	2,367	9,800	2,367
2021-08-31	2,331	2,345	2,312	2,312	7,600	2,312
2021-08-30	2,298	2,334	2,298	2,334	14,900	2,334
2021-08-27	2,299	2,299	2,271	2,292	7,800	2,292
2021-08-26	2,253	2,275	2,253	2,275	14,100	2,275
2021-08-25	2,283	2,283	2,241	2,262	12,600	2,262
2021-08-24	2,254	2,270	2,242	2,259	16,000	2,259
2021-08-23	2,219	2,261	2,211	2,249	15,200	2,249
2021-08-20	2,250	2,250	2,171	2,188	20,500	2,188
2021-08-19	2,268	2,268	2,233	2,233	10,700	2,233
2021-08-18	2,258	2,280	2,245	2,275	10,600	2,275
2021-08-17	2,284	2,284	2,250	2,250	16,200	2,250
2021-08-16	2,311	2,311	2,256	2,284	16,500	2,284
2021-08-13	2,320	2,327	2,278	2,298	37,000	2,298
2021-08-12	2,392	2,392	2,329	2,329	22,100	2,329
2021-08-11	2,348	2,380	2,332	2,349	12,900	2,349
2021-08-10	2,340	2,356	2,301	2,315	19,200	2,315
2021-08-06	2,332	2,350	2,326	2,350	12,900	2,350
2021-08-05	2,346	2,366	2,319	2,328	43,000	2,328
2021-08-04	2,453	2,489	2,440	2,446	11,400	2,446
2021-08-03	2,480	2,517	2,456	2,457	15,300	2,457
2021-08-02	2,455	2,499	2,455	2,478	15,500	2,478
2021-07-30	2,506	2,506	2,446	2,454	17,900	2,454
2021-07-29	2,419	2,527	2,419	2,510	80,300	2,510
2021-07-28	2,409	2,409	2,374	2,391	14,600	2,391
2021-07-27	2,404	2,411	2,388	2,409	10,900	2,409
2021-07-26	2,357	2,400	2,357	2,400	19,000	2,400
2021-07-21	2,366	2,382	2,345	2,351	20,900	2,351
2021-07-20	2,350	2,365	2,338	2,360	16,600	2,360
2021-07-19	2,410	2,416	2,364	2,364	24,800	2,364
2021-07-16	2,430	2,456	2,412	2,432	18,000	2,432
2021-07-15	2,515	2,526	2,450	2,451	27,100	2,451
2021-07-14	2,473	2,540	2,450	2,515	43,100	2,515
2021-07-13	2,389	2,493	2,387	2,473	31,500	2,473
2021-07-12	2,346	2,392	2,317	2,383	29,600	2,383
2021-07-09	2,315	2,315	2,250	2,296	39,200	2,296
2021-07-08	2,413	2,413	2,339	2,340	44,100	2,340
2021-07-07	2,432	2,453	2,417	2,434	27,900	2,434
2021-07-06	2,487	2,490	2,459	2,469	14,100	2,469
2021-07-05	2,497	2,498	2,471	2,487	15,100	2,487
2021-07-02	2,442	2,486	2,428	2,486	25,100	2,486
2021-07-01	2,488	2,491	2,427	2,442	27,300	2,442
2021-06-30	2,516	2,519	2,481	2,481	21,300	2,481
2021-06-29	2,570	2,570	2,470	2,503	52,400	2,503
2021-06-28	2,590	2,594	2,553	2,580	25,800	2,580
2021-06-25	2,580	2,593	2,560	2,586	14,400	2,586
2021-06-24	2,561	2,575	2,548	2,568	8,800	2,568
2021-06-23	2,589	2,589	2,539	2,565	16,900	2,565
2021-06-22	2,599	2,599	2,530	2,540	25,100	2,540
2021-06-21	2,550	2,553	2,484	2,538	36,700	2,538
2021-06-18	2,602	2,605	2,534	2,536	22,500	2,536
2021-06-17	2,622	2,639	2,598	2,605	14,700	2,605
2021-06-16	2,608	2,640	2,566	2,629	26,900	2,629
2021-06-15	2,565	2,642	2,558	2,624	28,500	2,624
2021-06-14	2,560	2,578	2,537	2,565	18,500	2,565
2021-06-11	2,564	2,564	2,524	2,554	30,600	2,554
2021-06-10	2,577	2,577	2,536	2,554	21,900	2,554
2021-06-09	2,540	2,568	2,504	2,548	38,600	2,548
2021-06-08	2,538	2,554	2,520	2,537	15,200	2,537
2021-06-07	2,539	2,546	2,516	2,538	13,600	2,538
2021-06-04	2,503	2,528	2,497	2,522	15,700	2,522
2021-06-03	2,509	2,535	2,500	2,522	23,400	2,522
2021-06-02	2,523	2,548	2,497	2,505	28,200	2,505
2021-06-01	2,511	2,525	2,499	2,523	13,600	2,523
2021-05-31	2,501	2,525	2,484	2,499	19,600	2,499
2021-05-28	2,512	2,522	2,484	2,512	20,200	2,512
2021-05-27	2,502	2,514	2,490	2,490	16,400	2,490
2021-05-26	2,521	2,529	2,498	2,500	17,900	2,500
2021-05-25	2,510	2,529	2,497	2,511	15,000	2,511
2021-05-24	2,512	2,539	2,493	2,502	19,000	2,502
2021-05-21	2,497	2,505	2,468	2,475	24,900	2,475
2021-05-20	2,442	2,512	2,442	2,496	18,000	2,496
2021-05-19	2,446	2,482	2,430	2,458	16,300	2,458
2021-05-18	2,442	2,486	2,432	2,446	26,900	2,446
2021-05-17	2,502	2,507	2,441	2,452	28,500	2,452
2021-05-14	2,517	2,517	2,428	2,452	24,100	2,452
2021-05-13	2,425	2,480	2,390	2,417	50,100	2,417
2021-05-12	2,502	2,533	2,426	2,452	47,300	2,452
2021-05-11	2,570	2,578	2,530	2,530	32,000	2,530
2021-05-10	2,600	2,609	2,562	2,591	12,400	2,591
2021-05-07	2,554	2,593	2,549	2,573	25,000	2,573
2021-05-06	2,599	2,608	2,550	2,550	20,600	2,550
2021-04-30	2,531	2,562	2,531	2,539	18,500	2,539
2021-04-28	2,540	2,554	2,527	2,533	15,400	2,533
2021-04-27	2,575	2,587	2,523	2,524	26,800	2,524
2021-04-26	2,599	2,623	2,567	2,598	21,000	2,598
2021-04-23	2,690	2,712	2,602	2,602	27,300	2,602
2021-04-22	2,611	2,687	2,611	2,675	20,700	2,675
2021-04-21	2,601	2,647	2,588	2,603	42,900	2,603
2021-04-20	2,691	2,709	2,631	2,647	29,000	2,647
2021-04-19	2,660	2,742	2,650	2,691	37,400	2,691
2021-04-16	2,629	2,666	2,601	2,660	39,000	2,660
2021-04-15	2,515	2,628	2,502	2,608	45,000	2,608
2021-04-14	2,607	2,607	2,526	2,540	38,000	2,540
2021-04-13	2,597	2,629	2,594	2,607	39,600	2,607
2021-04-12	2,521	2,618	2,521	2,603	42,000	2,603
2021-04-09	2,487	2,515	2,477	2,500	28,000	2,500
2021-04-08	2,472	2,492	2,458	2,487	52,000	2,487
2021-04-07	2,454	2,516	2,454	2,505	24,900	2,505
2021-04-06	2,481	2,489	2,456	2,463	18,900	2,463
2021-04-05	2,458	2,481	2,444	2,481	51,100	2,481
2021-04-02	2,491	2,514	2,455	2,458	19,600	2,458
2021-04-01	2,512	2,560	2,465	2,491	42,200	2,491
2021-03-31	2,483	2,540	2,463	2,512	26,300	2,512
2021-03-30	2,495	2,504	2,394	2,491	42,100	2,491
2021-03-29	2,467	2,538	2,422	2,463	50,400	2,463
2021-03-26	2,517	2,527	2,460	2,484	26,000	2,484
2021-03-25	2,510	2,514	2,463	2,486	28,800	2,486
2021-03-24	2,585	2,585	2,439	2,461	38,000	2,461
2021-03-23	2,593	2,660	2,588	2,613	40,200	2,613
2021-03-22	2,536	2,608	2,530	2,593	42,400	2,593
2021-03-19	2,519	2,547	2,483	2,536	23,500	2,536
2021-03-18	2,530	2,553	2,464	2,519	39,000	2,519
2021-03-17	2,430	2,524	2,403	2,522	44,700	2,522
2021-03-16	2,368	2,431	2,346	2,410	61,900	2,410
2021-03-15	2,321	2,370	2,321	2,358	39,700	2,358
2021-03-12	2,345	2,360	2,305	2,325	49,400	2,325
2021-03-11	2,300	2,346	2,289	2,320	74,400	2,320
2021-03-10	2,277	2,294	2,260	2,279	24,200	2,279
2021-03-09	2,288	2,288	2,241	2,280	42,600	2,280
2021-03-08	2,278	2,286	2,234	2,255	23,100	2,255
2021-03-05	2,211	2,245	2,174	2,244	27,500	2,244
2021-03-04	2,260	2,260	2,204	2,241	21,300	2,241
2021-03-03	2,280	2,290	2,258	2,283	34,500	2,283
2021-03-02	2,240	2,285	2,210	2,274	44,400	2,274
2021-03-01	2,200	2,234	2,190	2,220	36,700	2,220
2021-02-26	2,136	2,210	2,136	2,158	49,300	2,158
2021-02-25	2,129	2,176	2,102	2,164	31,000	2,164
2021-02-24	2,166	2,187	2,110	2,113	27,400	2,113
2021-02-22	2,246	2,246	2,178	2,191	25,500	2,191
2021-02-19	2,180	2,180	2,139	2,146	25,300	2,146
2021-02-18	2,248	2,248	2,202	2,208	19,500	2,208
2021-02-17	2,248	2,286	2,243	2,271	29,000	2,271
2021-02-16	2,250	2,290	2,230	2,248	53,000	2,248
2021-02-15	2,258	2,297	2,220	2,260	44,900	2,260
2021-02-12	2,248	2,279	2,203	2,240	74,700	2,240
2021-02-10	2,170	2,182	2,127	2,163	34,300	2,163
2021-02-09	2,146	2,169	2,122	2,140	16,700	2,140
2021-02-08	2,188	2,195	2,123	2,140	32,100	2,140
2021-02-05	2,135	2,180	2,108	2,164	24,900	2,164
2021-02-04	2,043	2,147	2,038	2,135	33,900	2,135
2021-02-03	2,010	2,048	2,010	2,043	13,400	2,043
2021-02-02	2,025	2,030	2,008	2,012	9,200	2,012
2021-02-01	2,025	2,050	2,013	2,020	15,400	2,020
2021-01-29	2,067	2,082	2,025	2,025	15,000	2,025
2021-01-28	2,010	2,080	2,010	2,080	24,100	2,080
2021-01-27	2,075	2,075	2,031	2,039	9,200	2,039
2021-01-26	2,033	2,072	2,028	2,028	12,400	2,028
2021-01-25	2,054	2,055	2,033	2,055	9,400	2,055
2021-01-22	2,050	2,050	1,996	2,029	29,200	2,029
2021-01-21	2,030	2,067	2,012	2,047	16,000	2,047
2021-01-20	2,067	2,067	2,014	2,029	7,000	2,029
2021-01-19	2,043	2,059	2,018	2,018	14,200	2,018
2021-01-18	2,007	2,053	1,991	2,043	15,100	2,043
2021-01-15	2,057	2,061	2,000	2,007	39,000	2,007
2021-01-14	2,068	2,096	2,050	2,063	13,900	2,063
2021-01-13	2,100	2,100	2,063	2,077	10,100	2,077
2021-01-12	2,082	2,100	2,055	2,100	14,000	2,100
2021-01-08	2,106	2,111	2,063	2,082	20,200	2,082
2021-01-07	2,137	2,148	2,094	2,105	9,300	2,105
2021-01-06	2,100	2,129	2,093	2,109	13,000	2,109
2021-01-05	2,106	2,120	2,075	2,102	17,300	2,102
2021-01-04	2,181	2,181	2,100	2,105	14,800	2,105

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 [2021年度]

1413 (株)ヒノキヤグループの時系列データ [2021年度]