2469 ヒビノ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 524 | 532 | 524 | 525 | 1,000 | 262.50 |
| 2009-12-29 | 535 | 535 | 521 | 535 | 1,600 | 267.50 |
| 2009-12-28 | 532 | 539 | 527 | 535 | 4,900 | 267.50 |
| 2009-12-25 | 540 | 544 | 535 | 535 | 12,400 | 267.50 |
| 2009-12-24 | 526 | 526 | 522 | 526 | 3,300 | 263 |
| 2009-12-22 | 521 | 535 | 520 | 535 | 5,400 | 267.50 |
| 2009-12-21 | 521 | 524 | 518 | 520 | 6,400 | 260 |
| 2009-12-18 | 518 | 524 | 518 | 521 | 4,200 | 260.50 |
| 2009-12-17 | 506 | 518 | 506 | 518 | 5,300 | 259 |
| 2009-12-16 | 509 | 525 | 497 | 500 | 19,200 | 250 |
| 2009-12-15 | 519 | 519 | 499 | 509 | 6,500 | 254.50 |
| 2009-12-14 | 520 | 520 | 500 | 509 | 16,500 | 254.50 |
| 2009-12-11 | 510 | 510 | 500 | 510 | 3,500 | 255 |
| 2009-12-10 | 510 | 510 | 500 | 510 | 12,400 | 255 |
| 2009-12-09 | 510 | 510 | 507 | 510 | 4,500 | 255 |
| 2009-12-08 | 526 | 526 | 510 | 510 | 6,600 | 255 |
| 2009-12-07 | 530 | 530 | 512 | 530 | 1,700 | 265 |
| 2009-12-04 | 530 | 530 | 525 | 530 | 1,600 | 265 |
| 2009-12-03 | 530 | 530 | 510 | 530 | 2,500 | 265 |
| 2009-12-02 | 530 | 530 | 512 | 530 | 2,300 | 265 |
| 2009-12-01 | 520 | 530 | 507 | 530 | 6,900 | 265 |
| 2009-11-30 | 514 | 520 | 514 | 520 | 700 | 260 |
| 2009-11-27 | 502 | 524 | 502 | 524 | 3,100 | 262 |
| 2009-11-26 | 507 | 525 | 507 | 511 | 5,900 | 255.50 |
| 2009-11-25 | 517 | 517 | 510 | 517 | 6,700 | 258.50 |
| 2009-11-24 | 517 | 518 | 516 | 517 | 3,700 | 258.50 |
| 2009-11-20 | 500 | 517 | 490 | 517 | 4,700 | 258.50 |
| 2009-11-19 | 520 | 520 | 520 | 520 | 2,100 | 260 |
| 2009-11-18 | 535 | 535 | 516 | 522 | 5,000 | 261 |
| 2009-11-17 | 540 | 540 | 535 | 535 | 2,900 | 267.50 |
| 2009-11-16 | 555 | 555 | 551 | 551 | 1,800 | 275.50 |
| 2009-11-13 | 565 | 569 | 565 | 569 | 3,000 | 284.50 |
| 2009-11-12 | 562 | 565 | 562 | 565 | 1,800 | 282.50 |
| 2009-11-11 | 556 | 562 | 556 | 562 | 3,600 | 281 |
| 2009-11-10 | 546 | 556 | 546 | 556 | 4,100 | 278 |
| 2009-11-09 | 549 | 558 | 530 | 558 | 4,800 | 279 |
| 2009-11-06 | 557 | 557 | 544 | 549 | 11,000 | 274.50 |
| 2009-11-05 | 605 | 605 | 561 | 565 | 9,100 | 282.50 |
| 2009-11-04 | 621 | 630 | 600 | 605 | 6,300 | 302.50 |
| 2009-11-02 | 622 | 633 | 620 | 630 | 5,500 | 315 |
| 2009-10-30 | 634 | 634 | 623 | 634 | 2,900 | 317 |
| 2009-10-29 | 630 | 636 | 623 | 635 | 1,700 | 317.50 |
| 2009-10-28 | 629 | 638 | 629 | 638 | 500 | 319 |
| 2009-10-27 | 631 | 639 | 631 | 639 | 1,400 | 319.50 |
| 2009-10-26 | 640 | 640 | 640 | 640 | 3,200 | 320 |
| 2009-10-23 | 641 | 645 | 630 | 642 | 3,800 | 321 |
| 2009-10-22 | 638 | 649 | 638 | 640 | 1,300 | 320 |
| 2009-10-21 | 640 | 640 | 639 | 639 | 400 | 319.50 |
| 2009-10-20 | 640 | 649 | 640 | 649 | 1,000 | 324.50 |
| 2009-10-19 | 640 | 640 | 640 | 640 | 300 | 320 |
| 2009-10-16 | 650 | 650 | 640 | 642 | 3,400 | 321 |
| 2009-10-15 | 665 | 665 | 651 | 654 | 1,200 | 327 |
| 2009-10-14 | 651 | 669 | 651 | 660 | 2,300 | 330 |
| 2009-10-13 | 660 | 678 | 651 | 651 | 2,000 | 325.50 |
| 2009-10-09 | 679 | 679 | 679 | 679 | 200 | 339.50 |
| 2009-10-08 | 680 | 680 | 660 | 679 | 1,000 | 339.50 |
| 2009-10-07 | 681 | 681 | 680 | 680 | 300 | 340 |
| 2009-10-06 | 680 | 680 | 667 | 680 | 900 | 340 |
| 2009-10-05 | 670 | 670 | 653 | 667 | 800 | 333.50 |
| 2009-10-02 | 642 | 653 | 642 | 653 | 4,100 | 326.50 |
| 2009-10-01 | 685 | 685 | 650 | 662 | 14,100 | 331 |
| 2009-09-30 | 700 | 700 | 685 | 685 | 16,500 | 342.50 |
| 2009-09-29 | 700 | 700 | 696 | 700 | 900 | 350 |
| 2009-09-28 | 705 | 705 | 685 | 700 | 4,700 | 350 |
| 2009-09-25 | 715 | 715 | 700 | 708 | 5,800 | 354 |
| 2009-09-24 | 692 | 700 | 682 | 700 | 6,000 | 350 |
| 2009-09-18 | 685 | 690 | 685 | 690 | 8,900 | 345 |
| 2009-09-17 | 677 | 687 | 668 | 676 | 4,600 | 338 |
| 2009-09-16 | 673 | 676 | 670 | 676 | 5,900 | 338 |
| 2009-09-15 | 672 | 678 | 672 | 676 | 4,800 | 338 |
| 2009-09-14 | 663 | 671 | 660 | 671 | 3,900 | 335.50 |
| 2009-09-11 | 662 | 672 | 662 | 671 | 3,800 | 335.50 |
| 2009-09-10 | 655 | 663 | 652 | 661 | 6,200 | 330.50 |
| 2009-09-09 | 663 | 663 | 653 | 663 | 4,700 | 331.50 |
| 2009-09-08 | 663 | 669 | 658 | 663 | 5,500 | 331.50 |
| 2009-09-07 | 658 | 663 | 657 | 663 | 2,900 | 331.50 |
| 2009-09-04 | 656 | 665 | 656 | 665 | 4,100 | 332.50 |
| 2009-09-03 | 665 | 666 | 665 | 665 | 5,400 | 332.50 |
| 2009-09-02 | 663 | 665 | 659 | 665 | 6,600 | 332.50 |
| 2009-09-01 | 664 | 665 | 653 | 665 | 4,200 | 332.50 |
| 2009-08-31 | 665 | 668 | 665 | 666 | 6,200 | 333 |
| 2009-08-28 | 655 | 665 | 652 | 665 | 6,300 | 332.50 |
| 2009-08-27 | 664 | 666 | 660 | 666 | 3,300 | 333 |
| 2009-08-26 | 662 | 677 | 662 | 664 | 4,900 | 332 |
| 2009-08-25 | 665 | 666 | 665 | 666 | 6,900 | 333 |
| 2009-08-24 | 666 | 667 | 666 | 666 | 5,100 | 333 |
| 2009-08-21 | 669 | 669 | 665 | 666 | 4,400 | 333 |
| 2009-08-20 | 673 | 674 | 668 | 670 | 3,000 | 335 |
| 2009-08-19 | 668 | 670 | 663 | 670 | 5,900 | 335 |
| 2009-08-18 | 668 | 671 | 660 | 668 | 7,900 | 334 |
| 2009-08-17 | 680 | 680 | 666 | 678 | 6,000 | 339 |
| 2009-08-14 | 674 | 689 | 661 | 681 | 6,600 | 340.50 |
| 2009-08-13 | 673 | 681 | 666 | 674 | 2,900 | 337 |
| 2009-08-12 | 678 | 680 | 668 | 674 | 6,200 | 337 |
| 2009-08-11 | 690 | 690 | 679 | 680 | 6,100 | 340 |
| 2009-08-10 | 701 | 702 | 691 | 695 | 5,100 | 347.50 |
| 2009-08-07 | 698 | 711 | 698 | 711 | 4,700 | 355.50 |
| 2009-08-06 | 695 | 700 | 690 | 695 | 4,800 | 347.50 |
| 2009-08-05 | 702 | 702 | 695 | 700 | 4,100 | 350 |
| 2009-08-04 | 709 | 709 | 702 | 702 | 2,600 | 351 |
| 2009-08-03 | 700 | 710 | 700 | 709 | 3,900 | 354.50 |
| 2009-07-31 | 703 | 714 | 696 | 698 | 3,000 | 349 |
| 2009-07-30 | 723 | 728 | 701 | 701 | 8,100 | 350.50 |
| 2009-07-29 | 726 | 730 | 722 | 730 | 3,100 | 365 |
| 2009-07-28 | 736 | 736 | 727 | 735 | 4,100 | 367.50 |
| 2009-07-27 | 775 | 775 | 744 | 756 | 12,200 | 378 |
| 2009-07-24 | 728 | 740 | 728 | 738 | 3,600 | 369 |
| 2009-07-23 | 723 | 728 | 723 | 725 | 2,800 | 362.50 |
| 2009-07-22 | 723 | 740 | 722 | 728 | 1,100 | 364 |
| 2009-07-21 | 723 | 732 | 723 | 730 | 2,900 | 365 |
| 2009-07-17 | 730 | 730 | 722 | 723 | 4,700 | 361.50 |
| 2009-07-16 | 745 | 760 | 735 | 740 | 7,500 | 370 |
| 2009-07-15 | 707 | 710 | 690 | 705 | 4,800 | 352.50 |
| 2009-07-14 | 705 | 737 | 705 | 737 | 3,300 | 368.50 |
| 2009-07-13 | 712 | 721 | 700 | 710 | 4,400 | 355 |
| 2009-07-10 | 730 | 744 | 725 | 732 | 4,400 | 366 |
| 2009-07-09 | 740 | 750 | 730 | 750 | 1,100 | 375 |
| 2009-07-08 | 745 | 745 | 735 | 745 | 1,800 | 372.50 |
| 2009-07-07 | 740 | 740 | 725 | 735 | 1,400 | 367.50 |
| 2009-07-06 | 775 | 775 | 730 | 750 | 4,500 | 375 |
| 2009-07-03 | 775 | 780 | 751 | 780 | 8,200 | 390 |
| 2009-07-02 | 798 | 801 | 770 | 795 | 14,800 | 397.50 |
| 2009-07-01 | 760 | 760 | 760 | 760 | 200 | 380 |
| 2009-06-30 | 743 | 771 | 743 | 760 | 7,600 | 380 |
| 2009-06-29 | 732 | 752 | 732 | 743 | 5,800 | 371.50 |
| 2009-06-26 | 691 | 750 | 691 | 732 | 16,000 | 366 |
| 2009-06-25 | 685 | 690 | 685 | 690 | 4,100 | 345 |
| 2009-06-24 | 670 | 675 | 665 | 675 | 2,100 | 337.50 |
| 2009-06-23 | 674 | 675 | 668 | 670 | 3,000 | 335 |
| 2009-06-22 | 662 | 678 | 661 | 678 | 1,600 | 339 |
| 2009-06-19 | 664 | 664 | 660 | 664 | 1,200 | 332 |
| 2009-06-18 | 660 | 666 | 660 | 660 | 6,800 | 330 |
| 2009-06-17 | 661 | 675 | 661 | 675 | 800 | 337.50 |
| 2009-06-16 | 665 | 671 | 661 | 669 | 3,100 | 334.50 |
| 2009-06-15 | 682 | 682 | 662 | 665 | 10,500 | 332.50 |
| 2009-06-12 | 661 | 668 | 661 | 662 | 3,300 | 331 |
| 2009-06-11 | 655 | 675 | 655 | 661 | 5,100 | 330.50 |
| 2009-06-10 | 670 | 670 | 656 | 665 | 1,400 | 332.50 |
| 2009-06-09 | 654 | 675 | 654 | 654 | 4,400 | 327 |
| 2009-06-08 | 652 | 653 | 651 | 652 | 4,600 | 326 |
| 2009-06-05 | 658 | 658 | 640 | 650 | 1,400 | 325 |
| 2009-06-04 | 655 | 660 | 652 | 659 | 2,400 | 329.50 |
| 2009-06-03 | 659 | 670 | 639 | 656 | 4,200 | 328 |
| 2009-06-02 | 653 | 668 | 653 | 655 | 4,200 | 327.50 |
| 2009-06-01 | 631 | 652 | 631 | 652 | 2,400 | 326 |
| 2009-05-29 | 652 | 652 | 641 | 641 | 600 | 320.50 |
| 2009-05-28 | 639 | 639 | 639 | 639 | 200 | 319.50 |
| 2009-05-27 | 650 | 659 | 650 | 659 | 2,600 | 329.50 |
| 2009-05-26 | 654 | 654 | 640 | 640 | 3,300 | 320 |
| 2009-05-25 | 650 | 650 | 637 | 637 | 6,100 | 318.50 |
| 2009-05-22 | 618 | 637 | 618 | 637 | 4,200 | 318.50 |
| 2009-05-21 | 617 | 630 | 614 | 618 | 4,600 | 309 |
| 2009-05-20 | 613 | 627 | 613 | 613 | 3,400 | 306.50 |
| 2009-05-19 | 620 | 620 | 613 | 613 | 500 | 306.50 |
| 2009-05-18 | 621 | 625 | 608 | 608 | 9,600 | 304 |
| 2009-05-15 | 630 | 631 | 625 | 625 | 2,600 | 312.50 |
| 2009-05-14 | 629 | 638 | 620 | 638 | 3,300 | 319 |
| 2009-05-13 | 629 | 642 | 629 | 630 | 5,800 | 315 |
| 2009-05-12 | 631 | 631 | 620 | 627 | 5,900 | 313.50 |
| 2009-05-11 | 615 | 630 | 614 | 630 | 2,200 | 315 |
| 2009-05-08 | 610 | 635 | 606 | 614 | 7,400 | 307 |
| 2009-05-07 | 605 | 614 | 605 | 614 | 6,100 | 307 |
| 2009-05-01 | 612 | 615 | 600 | 605 | 6,800 | 302.50 |
| 2009-04-30 | 615 | 618 | 611 | 615 | 4,400 | 307.50 |
| 2009-04-28 | 625 | 625 | 613 | 613 | 4,600 | 306.50 |
| 2009-04-27 | 639 | 639 | 616 | 616 | 4,500 | 308 |
| 2009-04-24 | 621 | 625 | 602 | 609 | 3,500 | 304.50 |
| 2009-04-23 | 614 | 620 | 596 | 620 | 5,600 | 310 |
| 2009-04-22 | 610 | 618 | 592 | 618 | 4,900 | 309 |
| 2009-04-21 | 615 | 615 | 587 | 592 | 7,400 | 296 |
| 2009-04-20 | 609 | 617 | 593 | 617 | 7,500 | 308.50 |
| 2009-04-17 | 617 | 617 | 600 | 609 | 9,500 | 304.50 |
| 2009-04-16 | 613 | 617 | 604 | 617 | 8,100 | 308.50 |
| 2009-04-15 | 625 | 625 | 612 | 612 | 5,400 | 306 |
| 2009-04-14 | 630 | 636 | 617 | 629 | 7,300 | 314.50 |
| 2009-04-13 | 641 | 650 | 635 | 650 | 6,700 | 325 |
| 2009-04-10 | 628 | 630 | 618 | 630 | 5,900 | 315 |
| 2009-04-09 | 625 | 629 | 616 | 629 | 5,800 | 314.50 |
| 2009-04-08 | 622 | 650 | 615 | 625 | 8,400 | 312.50 |
| 2009-04-07 | 646 | 646 | 620 | 633 | 6,000 | 316.50 |
| 2009-04-06 | 647 | 652 | 632 | 645 | 6,600 | 322.50 |
| 2009-04-03 | 653 | 665 | 636 | 665 | 8,000 | 332.50 |
| 2009-04-02 | 675 | 675 | 653 | 669 | 5,700 | 334.50 |
| 2009-04-01 | 685 | 690 | 666 | 675 | 2,900 | 337.50 |
| 2009-03-31 | 700 | 705 | 695 | 695 | 1,000 | 347.50 |
| 2009-03-30 | 702 | 702 | 690 | 700 | 1,100 | 350 |
| 2009-03-27 | 710 | 710 | 672 | 672 | 1,300 | 336 |
| 2009-03-26 | 665 | 665 | 659 | 660 | 600 | 330 |
| 2009-03-25 | 676 | 676 | 660 | 670 | 5,400 | 335 |
| 2009-03-24 | 660 | 666 | 648 | 666 | 1,600 | 333 |
| 2009-03-23 | 650 | 670 | 631 | 640 | 5,800 | 320 |
| 2009-03-19 | 654 | 666 | 652 | 656 | 5,800 | 328 |
| 2009-03-18 | 662 | 675 | 662 | 673 | 5,800 | 336.50 |
| 2009-03-17 | 669 | 670 | 662 | 662 | 3,600 | 331 |
| 2009-03-16 | 660 | 689 | 651 | 669 | 9,900 | 334.50 |
| 2009-03-13 | 677 | 677 | 647 | 671 | 4,500 | 335.50 |
| 2009-03-12 | 678 | 678 | 648 | 677 | 3,100 | 338.50 |
| 2009-03-11 | 646 | 680 | 646 | 678 | 5,200 | 339 |
| 2009-03-10 | 646 | 646 | 620 | 646 | 6,400 | 323 |
| 2009-03-09 | 680 | 690 | 637 | 647 | 3,500 | 323.50 |
| 2009-03-06 | 665 | 695 | 665 | 670 | 3,800 | 335 |
| 2009-03-05 | 682 | 700 | 670 | 700 | 4,500 | 350 |
| 2009-03-04 | 691 | 711 | 661 | 681 | 5,700 | 340.50 |
| 2009-03-03 | 688 | 705 | 688 | 691 | 3,000 | 345.50 |
| 2009-03-02 | 730 | 730 | 708 | 708 | 1,900 | 354 |
| 2009-02-27 | 640 | 730 | 640 | 730 | 3,600 | 365 |
| 2009-02-26 | 720 | 730 | 670 | 670 | 4,300 | 335 |
| 2009-02-25 | 700 | 720 | 680 | 720 | 19,900 | 360 |
| 2009-02-24 | 720 | 720 | 700 | 700 | 16,000 | 350 |
| 2009-02-23 | 748 | 760 | 735 | 740 | 4,800 | 370 |
| 2009-02-20 | 762 | 762 | 744 | 744 | 3,800 | 372 |
| 2009-02-19 | 729 | 745 | 729 | 744 | 2,100 | 372 |
| 2009-02-18 | 714 | 729 | 714 | 729 | 1,700 | 364.50 |
| 2009-02-17 | 698 | 714 | 698 | 714 | 2,800 | 357 |
| 2009-02-16 | 680 | 698 | 680 | 698 | 4,300 | 349 |
| 2009-02-13 | 676 | 680 | 676 | 676 | 3,100 | 338 |
| 2009-02-12 | 676 | 683 | 676 | 676 | 3,100 | 338 |
| 2009-02-10 | 676 | 683 | 676 | 676 | 2,400 | 338 |
| 2009-02-09 | 609 | 680 | 609 | 679 | 5,300 | 339.50 |
| 2009-02-05 | 616 | 616 | 603 | 614 | 1,000 | 307 |
| 2009-02-04 | 605 | 620 | 605 | 618 | 800 | 309 |
| 2009-02-03 | 615 | 615 | 600 | 600 | 1,800 | 300 |
| 2009-02-02 | 613 | 621 | 612 | 617 | 1,200 | 308.50 |
| 2009-01-30 | 616 | 640 | 614 | 640 | 4,500 | 320 |
| 2009-01-29 | 640 | 649 | 624 | 646 | 3,600 | 323 |
| 2009-01-28 | 653 | 663 | 640 | 640 | 9,600 | 320 |
| 2009-01-27 | 683 | 695 | 663 | 673 | 3,800 | 336.50 |
| 2009-01-26 | 726 | 726 | 691 | 697 | 4,700 | 348.50 |
| 2009-01-23 | 707 | 734 | 707 | 734 | 1,200 | 367 |
| 2009-01-22 | 725 | 725 | 707 | 707 | 4,200 | 353.50 |
| 2009-01-21 | 745 | 745 | 740 | 745 | 3,300 | 372.50 |
| 2009-01-20 | 790 | 790 | 761 | 784 | 6,300 | 392 |
| 2009-01-19 | 790 | 802 | 790 | 800 | 9,900 | 400 |
| 2009-01-16 | 803 | 816 | 795 | 800 | 5,800 | 400 |
| 2009-01-15 | 804 | 823 | 802 | 823 | 15,100 | 411.50 |
| 2009-01-14 | 785 | 815 | 785 | 815 | 8,700 | 407.50 |
| 2009-01-13 | 790 | 810 | 761 | 800 | 8,100 | 400 |
| 2009-01-09 | 776 | 810 | 776 | 810 | 13,100 | 405 |
| 2009-01-08 | 755 | 795 | 755 | 786 | 5,900 | 393 |
| 2009-01-07 | 803 | 805 | 772 | 785 | 5,800 | 392.50 |
| 2009-01-06 | 822 | 829 | 802 | 812 | 5,400 | 406 |
| 2009-01-05 | 860 | 860 | 859 | 859 | 400 | 429.50 |
分割・併合履歴 ： [2017-03-29]1株→2株
