2469 ヒビノ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 859 | 859 | 859 | 859 | 5,800 | 429.50 |
| 2008-12-24 | 826 | 836 | 813 | 830 | 4,000 | 415 |
| 2008-12-22 | 840 | 840 | 812 | 836 | 6,300 | 418 |
| 2008-12-19 | 848 | 860 | 843 | 850 | 8,800 | 425 |
| 2008-12-18 | 850 | 850 | 841 | 850 | 4,800 | 425 |
| 2008-12-17 | 837 | 854 | 837 | 850 | 5,200 | 425 |
| 2008-12-16 | 837 | 838 | 837 | 837 | 4,800 | 418.50 |
| 2008-12-15 | 837 | 837 | 815 | 837 | 7,400 | 418.50 |
| 2008-12-12 | 857 | 857 | 810 | 837 | 12,800 | 418.50 |
| 2008-12-11 | 816 | 837 | 816 | 837 | 2,700 | 418.50 |
| 2008-12-10 | 847 | 848 | 816 | 816 | 3,600 | 408 |
| 2008-12-09 | 848 | 848 | 845 | 848 | 2,400 | 424 |
| 2008-12-08 | 830 | 848 | 830 | 848 | 2,700 | 424 |
| 2008-12-05 | 860 | 860 | 821 | 859 | 4,800 | 429.50 |
| 2008-12-04 | 860 | 860 | 850 | 860 | 2,700 | 430 |
| 2008-12-03 | 860 | 860 | 855 | 860 | 2,600 | 430 |
| 2008-12-02 | 857 | 860 | 840 | 860 | 3,900 | 430 |
| 2008-12-01 | 859 | 860 | 859 | 860 | 2,300 | 430 |
| 2008-11-28 | 860 | 862 | 850 | 860 | 2,600 | 430 |
| 2008-11-27 | 869 | 869 | 869 | 869 | 2,400 | 434.50 |
| 2008-11-26 | 870 | 870 | 851 | 869 | 3,700 | 434.50 |
| 2008-11-25 | 859 | 871 | 859 | 870 | 9,800 | 435 |
| 2008-11-21 | 810 | 840 | 800 | 829 | 10,300 | 414.50 |
| 2008-11-20 | 814 | 822 | 804 | 818 | 10,000 | 409 |
| 2008-11-19 | 817 | 818 | 816 | 818 | 5,200 | 409 |
| 2008-11-18 | 799 | 817 | 799 | 817 | 7,500 | 408.50 |
| 2008-11-17 | 770 | 799 | 760 | 799 | 6,900 | 399.50 |
| 2008-11-14 | 770 | 774 | 762 | 773 | 4,700 | 386.50 |
| 2008-11-13 | 745 | 770 | 737 | 770 | 6,600 | 385 |
| 2008-11-12 | 776 | 776 | 765 | 775 | 4,700 | 387.50 |
| 2008-11-11 | 779 | 780 | 759 | 780 | 5,700 | 390 |
| 2008-11-10 | 782 | 782 | 766 | 781 | 8,000 | 390.50 |
| 2008-11-07 | 760 | 782 | 750 | 782 | 6,300 | 391 |
| 2008-11-06 | 778 | 780 | 768 | 780 | 12,300 | 390 |
| 2008-11-05 | 790 | 790 | 790 | 790 | 10,600 | 395 |
| 2008-11-04 | 689 | 694 | 667 | 690 | 3,900 | 345 |
| 2008-10-30 | 670 | 690 | 670 | 690 | 2,100 | 345 |
| 2008-10-29 | 670 | 699 | 631 | 660 | 3,900 | 330 |
| 2008-10-28 | 640 | 690 | 640 | 660 | 3,000 | 330 |
| 2008-10-27 | 700 | 700 | 650 | 680 | 7,100 | 340 |
| 2008-10-24 | 700 | 700 | 660 | 700 | 3,900 | 350 |
| 2008-10-23 | 709 | 720 | 701 | 720 | 600 | 360 |
| 2008-10-22 | 730 | 730 | 710 | 729 | 400 | 364.50 |
| 2008-10-21 | 671 | 745 | 660 | 745 | 5,000 | 372.50 |
| 2008-10-20 | 660 | 667 | 640 | 665 | 2,200 | 332.50 |
| 2008-10-17 | 650 | 670 | 630 | 650 | 2,500 | 325 |
| 2008-10-16 | 629 | 649 | 629 | 649 | 500 | 324.50 |
| 2008-10-15 | 670 | 690 | 650 | 690 | 3,400 | 345 |
| 2008-10-14 | 680 | 690 | 670 | 670 | 3,300 | 335 |
| 2008-10-10 | 630 | 649 | 590 | 640 | 6,200 | 320 |
| 2008-10-09 | 572 | 682 | 572 | 680 | 4,000 | 340 |
| 2008-10-08 | 632 | 642 | 582 | 582 | 11,700 | 291 |
| 2008-10-07 | 658 | 686 | 658 | 682 | 6,700 | 341 |
| 2008-10-06 | 799 | 799 | 750 | 768 | 600 | 384 |
| 2008-10-03 | 810 | 820 | 785 | 819 | 2,400 | 409.50 |
| 2008-10-02 | 860 | 860 | 850 | 860 | 500 | 430 |
| 2008-10-01 | 890 | 899 | 890 | 899 | 500 | 449.50 |
| 2008-09-30 | 865 | 890 | 865 | 890 | 1,000 | 445 |
| 2008-09-29 | 910 | 919 | 910 | 919 | 300 | 459.50 |
| 2008-09-26 | 914 | 922 | 914 | 920 | 700 | 460 |
| 2008-09-25 | 925 | 933 | 925 | 931 | 2,500 | 465.50 |
| 2008-09-24 | 915 | 920 | 915 | 920 | 1,000 | 460 |
| 2008-09-22 | 940 | 946 | 919 | 925 | 3,900 | 462.50 |
| 2008-09-19 | 956 | 975 | 925 | 944 | 2,600 | 472 |
| 2008-09-18 | 939 | 939 | 922 | 936 | 2,600 | 468 |
| 2008-09-17 | 952 | 964 | 932 | 964 | 1,900 | 482 |
| 2008-09-16 | 940 | 960 | 930 | 954 | 3,500 | 477 |
| 2008-09-12 | 976 | 976 | 965 | 976 | 800 | 488 |
| 2008-09-11 | 974 | 988 | 970 | 970 | 1,000 | 485 |
| 2008-09-10 | 987 | 987 | 970 | 978 | 10,800 | 489 |
| 2008-09-09 | 980 | 989 | 980 | 989 | 800 | 494.50 |
| 2008-09-08 | 990 | 1,003 | 990 | 999 | 900 | 499.50 |
| 2008-09-05 | 991 | 1,019 | 983 | 1,009 | 1,000 | 504.50 |
| 2008-09-04 | 1,019 | 1,019 | 1,019 | 1,019 | 900 | 509.50 |
| 2008-09-03 | 1,030 | 1,030 | 1,011 | 1,027 | 1,400 | 513.50 |
| 2008-09-02 | 1,032 | 1,032 | 1,030 | 1,032 | 1,200 | 516 |
| 2008-09-01 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 | 516 |
| 2008-08-29 | 1,031 | 1,033 | 1,015 | 1,032 | 1,700 | 516 |
| 2008-08-28 | 1,033 | 1,033 | 1,031 | 1,031 | 1,000 | 515.50 |
| 2008-08-27 | 1,021 | 1,034 | 1,021 | 1,034 | 2,600 | 517 |
| 2008-08-26 | 1,021 | 1,022 | 1,021 | 1,021 | 1,100 | 510.50 |
| 2008-08-25 | 1,024 | 1,024 | 1,015 | 1,023 | 6,200 | 511.50 |
| 2008-08-22 | 993 | 994 | 984 | 994 | 1,600 | 497 |
| 2008-08-21 | 976 | 989 | 976 | 989 | 1,300 | 494.50 |
| 2008-08-20 | 960 | 978 | 960 | 976 | 2,100 | 488 |
| 2008-08-19 | 971 | 984 | 950 | 980 | 4,400 | 490 |
| 2008-08-18 | 992 | 998 | 962 | 989 | 3,600 | 494.50 |
| 2008-08-15 | 980 | 1,004 | 968 | 999 | 3,900 | 499.50 |
| 2008-08-14 | 971 | 1,008 | 971 | 1,006 | 9,700 | 503 |
| 2008-08-13 | 1,004 | 1,010 | 990 | 998 | 6,600 | 499 |
| 2008-08-12 | 1,015 | 1,050 | 1,010 | 1,050 | 2,100 | 525 |
| 2008-08-11 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 530 |
| 2008-08-08 | 1,029 | 1,050 | 1,029 | 1,050 | 5,400 | 525 |
| 2008-08-07 | 992 | 1,035 | 992 | 1,035 | 4,700 | 517.50 |
| 2008-08-06 | 1,000 | 1,007 | 1,000 | 1,007 | 200 | 503.50 |
| 2008-08-05 | 990 | 1,000 | 990 | 1,000 | 3,500 | 500 |
| 2008-08-04 | 992 | 1,002 | 992 | 1,002 | 400 | 501 |
| 2008-08-01 | 1,000 | 1,010 | 991 | 1,008 | 800 | 504 |
| 2008-07-31 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 504.50 |
| 2008-07-30 | 996 | 1,007 | 996 | 1,007 | 400 | 503.50 |
| 2008-07-29 | 998 | 1,010 | 998 | 1,010 | 500 | 505 |
| 2008-07-28 | 1,020 | 1,030 | 982 | 998 | 2,900 | 499 |
| 2008-07-25 | 1,020 | 1,035 | 1,011 | 1,020 | 2,500 | 510 |
| 2008-07-24 | 1,000 | 1,020 | 1,000 | 1,020 | 1,000 | 510 |
| 2008-07-23 | 995 | 1,020 | 982 | 1,000 | 3,300 | 500 |
| 2008-07-22 | 996 | 1,010 | 995 | 1,010 | 2,700 | 505 |
| 2008-07-18 | 1,000 | 1,010 | 995 | 1,000 | 4,400 | 500 |
| 2008-07-16 | 1,001 | 1,001 | 980 | 1,000 | 5,700 | 500 |
| 2008-07-15 | 1,001 | 1,050 | 1,001 | 1,050 | 5,300 | 525 |
| 2008-07-14 | 1,045 | 1,045 | 1,000 | 1,000 | 9,800 | 500 |
| 2008-07-11 | 1,006 | 1,059 | 1,006 | 1,059 | 7,100 | 529.50 |
| 2008-07-10 | 1,020 | 1,020 | 1,005 | 1,005 | 2,600 | 502.50 |
| 2008-07-09 | 1,049 | 1,049 | 1,026 | 1,040 | 1,000 | 520 |
| 2008-07-08 | 1,063 | 1,080 | 1,040 | 1,060 | 9,100 | 530 |
| 2008-07-07 | 1,055 | 1,055 | 1,030 | 1,035 | 4,100 | 517.50 |
| 2008-07-04 | 1,105 | 1,105 | 1,050 | 1,060 | 4,400 | 530 |
| 2008-07-03 | 1,140 | 1,140 | 1,120 | 1,120 | 5,000 | 560 |
| 2008-07-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2008-07-01 | 1,148 | 1,149 | 1,130 | 1,139 | 800 | 569.50 |
| 2008-06-30 | 1,100 | 1,140 | 1,100 | 1,130 | 1,200 | 565 |
| 2008-06-27 | 1,125 | 1,135 | 1,105 | 1,135 | 1,100 | 567.50 |
| 2008-06-26 | 1,105 | 1,150 | 1,105 | 1,145 | 2,400 | 572.50 |
| 2008-06-25 | 1,149 | 1,149 | 1,110 | 1,112 | 4,300 | 556 |
| 2008-06-24 | 1,145 | 1,147 | 1,145 | 1,147 | 600 | 573.50 |
| 2008-06-23 | 1,120 | 1,149 | 1,105 | 1,110 | 3,200 | 555 |
| 2008-06-20 | 1,110 | 1,148 | 1,100 | 1,148 | 800 | 574 |
| 2008-06-19 | 1,130 | 1,130 | 1,123 | 1,130 | 500 | 565 |
| 2008-06-18 | 1,149 | 1,149 | 1,128 | 1,148 | 400 | 574 |
| 2008-06-17 | 1,150 | 1,150 | 1,133 | 1,150 | 600 | 575 |
| 2008-06-16 | 1,130 | 1,130 | 1,130 | 1,130 | 300 | 565 |
| 2008-06-13 | 1,112 | 1,130 | 1,110 | 1,130 | 1,000 | 565 |
| 2008-06-12 | 1,139 | 1,139 | 1,120 | 1,125 | 2,600 | 562.50 |
| 2008-06-11 | 1,150 | 1,150 | 1,135 | 1,145 | 1,400 | 572.50 |
| 2008-06-10 | 1,170 | 1,170 | 1,142 | 1,150 | 3,100 | 575 |
| 2008-06-09 | 1,169 | 1,170 | 1,169 | 1,170 | 1,100 | 585 |
| 2008-06-06 | 1,188 | 1,195 | 1,172 | 1,172 | 2,100 | 586 |
| 2008-06-05 | 1,189 | 1,189 | 1,172 | 1,180 | 2,300 | 590 |
| 2008-06-04 | 1,195 | 1,195 | 1,177 | 1,190 | 2,100 | 595 |
| 2008-06-03 | 1,200 | 1,200 | 1,195 | 1,195 | 1,000 | 597.50 |
| 2008-06-02 | 1,200 | 1,200 | 1,195 | 1,200 | 4,400 | 600 |
| 2008-05-30 | 1,200 | 1,200 | 1,190 | 1,193 | 4,400 | 596.50 |
| 2008-05-29 | 1,200 | 1,205 | 1,198 | 1,200 | 8,400 | 600 |
| 2008-05-28 | 1,200 | 1,200 | 1,192 | 1,200 | 2,500 | 600 |
| 2008-05-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 600 |
| 2008-05-26 | 1,198 | 1,203 | 1,198 | 1,200 | 5,000 | 600 |
| 2008-05-23 | 1,196 | 1,199 | 1,195 | 1,199 | 2,100 | 599.50 |
| 2008-05-22 | 1,197 | 1,197 | 1,183 | 1,195 | 1,900 | 597.50 |
| 2008-05-21 | 1,189 | 1,199 | 1,187 | 1,198 | 1,800 | 599 |
| 2008-05-20 | 1,199 | 1,200 | 1,193 | 1,200 | 4,400 | 600 |
| 2008-05-19 | 1,198 | 1,200 | 1,190 | 1,200 | 4,600 | 600 |
| 2008-05-16 | 1,205 | 1,205 | 1,185 | 1,200 | 10,400 | 600 |
| 2008-05-15 | 1,200 | 1,207 | 1,200 | 1,203 | 7,900 | 601.50 |
| 2008-05-14 | 1,199 | 1,203 | 1,191 | 1,203 | 4,500 | 601.50 |
| 2008-05-13 | 1,200 | 1,200 | 1,179 | 1,190 | 1,400 | 595 |
| 2008-05-12 | 1,170 | 1,200 | 1,168 | 1,200 | 6,000 | 600 |
| 2008-05-09 | 1,197 | 1,197 | 1,171 | 1,171 | 4,200 | 585.50 |
| 2008-05-08 | 1,169 | 1,205 | 1,161 | 1,198 | 5,700 | 599 |
| 2008-05-07 | 1,190 | 1,190 | 1,160 | 1,189 | 2,300 | 594.50 |
| 2008-05-02 | 1,172 | 1,172 | 1,155 | 1,171 | 5,100 | 585.50 |
| 2008-05-01 | 1,165 | 1,171 | 1,160 | 1,171 | 300 | 585.50 |
| 2008-04-30 | 1,152 | 1,170 | 1,152 | 1,165 | 600 | 582.50 |
| 2008-04-28 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 590 |
| 2008-04-25 | 1,184 | 1,184 | 1,152 | 1,180 | 3,400 | 590 |
| 2008-04-24 | 1,151 | 1,165 | 1,144 | 1,165 | 1,700 | 582.50 |
| 2008-04-23 | 1,150 | 1,170 | 1,150 | 1,155 | 500 | 577.50 |
| 2008-04-22 | 1,140 | 1,150 | 1,138 | 1,150 | 1,200 | 575 |
| 2008-04-21 | 1,144 | 1,152 | 1,140 | 1,140 | 6,600 | 570 |
| 2008-04-18 | 1,140 | 1,153 | 1,140 | 1,153 | 200 | 576.50 |
| 2008-04-17 | 1,130 | 1,150 | 1,130 | 1,150 | 1,300 | 575 |
| 2008-04-16 | 1,146 | 1,146 | 1,146 | 1,146 | 100 | 573 |
| 2008-04-15 | 1,122 | 1,135 | 1,122 | 1,126 | 400 | 563 |
| 2008-04-14 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 580 |
| 2008-04-11 | 1,114 | 1,148 | 1,105 | 1,148 | 2,400 | 574 |
| 2008-04-10 | 1,135 | 1,135 | 1,112 | 1,112 | 600 | 556 |
| 2008-04-09 | 1,156 | 1,184 | 1,144 | 1,144 | 500 | 572 |
| 2008-04-08 | 1,140 | 1,176 | 1,130 | 1,176 | 5,500 | 588 |
| 2008-04-07 | 1,135 | 1,140 | 1,110 | 1,120 | 2,600 | 560 |
| 2008-04-04 | 1,150 | 1,150 | 1,115 | 1,136 | 1,000 | 568 |
| 2008-04-03 | 1,090 | 1,145 | 1,087 | 1,140 | 7,500 | 570 |
| 2008-04-02 | 1,089 | 1,090 | 1,089 | 1,090 | 1,100 | 545 |
| 2008-04-01 | 1,090 | 1,091 | 1,090 | 1,091 | 300 | 545.50 |
| 2008-03-31 | 1,090 | 1,109 | 1,090 | 1,109 | 200 | 554.50 |
| 2008-03-28 | 1,079 | 1,120 | 1,065 | 1,119 | 7,500 | 559.50 |
| 2008-03-27 | 1,060 | 1,080 | 1,050 | 1,080 | 800 | 540 |
| 2008-03-26 | 1,070 | 1,080 | 1,060 | 1,080 | 300 | 540 |
| 2008-03-25 | 1,070 | 1,090 | 1,061 | 1,080 | 11,500 | 540 |
| 2008-03-24 | 1,050 | 1,050 | 1,021 | 1,030 | 4,800 | 515 |
| 2008-03-21 | 1,050 | 1,050 | 1,040 | 1,050 | 3,200 | 525 |
| 2008-03-19 | 1,050 | 1,050 | 1,021 | 1,050 | 5,100 | 525 |
| 2008-03-18 | 1,055 | 1,060 | 1,010 | 1,050 | 4,700 | 525 |
| 2008-03-17 | 1,000 | 1,075 | 985 | 1,075 | 14,800 | 537.50 |
| 2008-03-14 | 1,089 | 1,089 | 998 | 1,000 | 9,900 | 500 |
| 2008-03-12 | 1,100 | 1,100 | 1,090 | 1,098 | 900 | 549 |
| 2008-03-11 | 1,089 | 1,100 | 1,080 | 1,100 | 3,200 | 550 |
| 2008-03-10 | 1,120 | 1,120 | 1,090 | 1,102 | 3,600 | 551 |
| 2008-03-07 | 1,120 | 1,130 | 1,115 | 1,130 | 1,300 | 565 |
| 2008-03-06 | 1,130 | 1,160 | 1,123 | 1,123 | 1,800 | 561.50 |
| 2008-03-05 | 1,170 | 1,170 | 1,130 | 1,130 | 400 | 565 |
| 2008-03-04 | 1,150 | 1,150 | 1,111 | 1,150 | 1,400 | 575 |
| 2008-03-03 | 1,160 | 1,160 | 1,140 | 1,150 | 500 | 575 |
| 2008-02-29 | 1,160 | 1,179 | 1,160 | 1,179 | 300 | 589.50 |
| 2008-02-28 | 1,159 | 1,160 | 1,141 | 1,160 | 1,400 | 580 |
| 2008-02-27 | 1,147 | 1,169 | 1,147 | 1,160 | 2,900 | 580 |
| 2008-02-26 | 1,142 | 1,179 | 1,142 | 1,179 | 1,600 | 589.50 |
| 2008-02-25 | 1,160 | 1,160 | 1,130 | 1,160 | 3,600 | 580 |
| 2008-02-22 | 1,160 | 1,170 | 1,160 | 1,160 | 1,200 | 580 |
| 2008-02-21 | 1,180 | 1,188 | 1,180 | 1,185 | 1,100 | 592.50 |
| 2008-02-20 | 1,190 | 1,199 | 1,180 | 1,199 | 2,800 | 599.50 |
| 2008-02-19 | 1,206 | 1,214 | 1,190 | 1,214 | 15,600 | 607 |
| 2008-02-18 | 1,148 | 1,227 | 1,147 | 1,209 | 32,200 | 604.50 |
| 2008-02-15 | 1,030 | 1,048 | 1,025 | 1,048 | 1,600 | 524 |
| 2008-02-14 | 1,020 | 1,035 | 1,020 | 1,030 | 3,500 | 515 |
| 2008-02-13 | 1,015 | 1,020 | 1,010 | 1,020 | 1,300 | 510 |
| 2008-02-12 | 1,020 | 1,020 | 1,015 | 1,020 | 1,000 | 510 |
| 2008-02-08 | 1,020 | 1,020 | 1,015 | 1,020 | 600 | 510 |
| 2008-02-07 | 1,039 | 1,039 | 1,005 | 1,025 | 1,700 | 512.50 |
| 2008-02-05 | 1,049 | 1,050 | 1,049 | 1,049 | 1,100 | 524.50 |
| 2008-02-04 | 1,057 | 1,057 | 1,050 | 1,050 | 1,700 | 525 |
| 2008-02-01 | 1,050 | 1,051 | 1,030 | 1,050 | 1,200 | 525 |
| 2008-01-31 | 1,020 | 1,059 | 1,020 | 1,059 | 5,400 | 529.50 |
| 2008-01-30 | 1,011 | 1,020 | 1,010 | 1,020 | 2,900 | 510 |
| 2008-01-29 | 1,010 | 1,017 | 1,000 | 1,009 | 1,800 | 504.50 |
| 2008-01-28 | 1,010 | 1,010 | 1,005 | 1,005 | 700 | 502.50 |
| 2008-01-25 | 1,040 | 1,040 | 1,000 | 1,015 | 6,800 | 507.50 |
| 2008-01-24 | 1,001 | 1,010 | 995 | 1,000 | 5,600 | 500 |
| 2008-01-23 | 1,000 | 1,019 | 990 | 999 | 6,500 | 499.50 |
| 2008-01-22 | 1,000 | 1,020 | 990 | 1,020 | 4,000 | 510 |
| 2008-01-21 | 1,030 | 1,038 | 1,000 | 1,034 | 5,200 | 517 |
| 2008-01-18 | 1,010 | 1,047 | 1,010 | 1,047 | 3,000 | 523.50 |
| 2008-01-17 | 1,050 | 1,050 | 1,010 | 1,050 | 6,500 | 525 |
| 2008-01-16 | 1,060 | 1,069 | 1,000 | 1,055 | 9,800 | 527.50 |
| 2008-01-15 | 1,100 | 1,109 | 1,080 | 1,109 | 2,900 | 554.50 |
| 2008-01-11 | 1,110 | 1,118 | 1,095 | 1,118 | 2,100 | 559 |
| 2008-01-10 | 1,115 | 1,134 | 1,105 | 1,119 | 2,800 | 559.50 |
| 2008-01-09 | 1,155 | 1,155 | 1,115 | 1,125 | 1,500 | 562.50 |
| 2008-01-08 | 1,169 | 1,190 | 1,140 | 1,175 | 1,500 | 587.50 |
| 2008-01-07 | 1,175 | 1,175 | 1,175 | 1,175 | 500 | 587.50 |
| 2008-01-04 | 1,195 | 1,195 | 1,195 | 1,195 | 300 | 597.50 |
分割・併合履歴 ： [2017-03-29]1株→2株
