2469 ヒビノ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	456	456	450	451	2,100	225.50
2010-12-29	457	475	456	457	1,600	228.50
2010-12-28	457	467	457	462	500	231
2010-12-27	464	464	455	462	15,100	231
2010-12-24	449	459	449	456	3,900	228
2010-12-22	458	462	452	455	5,000	227.50
2010-12-21	454	458	453	458	3,100	229
2010-12-20	453	454	451	454	2,300	227
2010-12-17	458	462	440	450	4,900	225
2010-12-16	456	457	450	457	2,700	228.50
2010-12-15	446	456	446	456	5,100	228
2010-12-14	465	465	444	445	11,000	222.50
2010-12-13	447	453	447	453	2,400	226.50
2010-12-10	452	457	452	455	4,800	227.50
2010-12-09	450	452	449	452	3,600	226
2010-12-08	454	455	450	450	3,800	225
2010-12-07	450	454	450	454	4,600	227
2010-12-06	450	451	437	451	5,400	225.50
2010-12-03	472	472	455	455	5,500	227.50
2010-12-02	457	468	451	460	3,000	230
2010-12-01	460	460	457	457	3,700	228.50
2010-11-30	430	460	430	460	11,200	230
2010-11-29	419	430	419	430	10,000	215
2010-11-26	396	415	396	415	9,600	207.50
2010-11-25	405	405	384	396	18,300	198
2010-11-24	365	400	360	400	29,900	200
2010-11-22	370	373	364	365	27,800	182.50
2010-11-19	370	372	365	370	28,900	185
2010-11-18	375	378	366	373	33,500	186.50
2010-11-17	372	381	353	378	60,000	189
2010-11-16	438	445	420	428	4,600	214
2010-11-15	445	447	445	445	500	222.50
2010-11-12	434	445	425	445	2,000	222.50
2010-11-11	444	444	430	434	1,900	217
2010-11-10	445	445	429	440	600	220
2010-11-09	432	432	429	429	300	214.50
2010-11-08	427	427	427	427	500	213.50
2010-11-05	428	444	428	428	700	214
2010-11-02	444	444	444	444	100	222
2010-10-29	417	425	417	425	500	212.50
2010-10-28	435	435	424	425	2,300	212.50
2010-10-27	445	445	445	445	200	222.50
2010-10-25	462	462	447	447	4,000	223.50
2010-10-22	440	442	439	440	1,600	220
2010-10-21	436	440	434	438	1,100	219
2010-10-20	432	432	432	432	100	216
2010-10-19	446	446	432	432	200	216
2010-10-18	430	430	430	430	200	215
2010-10-15	430	430	430	430	1,600	215
2010-10-14	430	430	430	430	100	215
2010-10-13	431	431	431	431	200	215.50
2010-10-12	430	430	430	430	1,800	215
2010-10-08	430	430	430	430	500	215
2010-10-07	430	434	426	434	800	217
2010-10-06	440	440	421	437	3,100	218.50
2010-10-05	437	445	432	435	1,000	217.50
2010-10-04	455	455	450	450	300	225
2010-09-29	450	455	440	455	500	227.50
2010-09-28	457	457	450	452	1,000	226
2010-09-27	480	480	470	470	5,500	235
2010-09-24	480	480	480	480	1,000	240
2010-09-22	475	480	475	480	5,400	240
2010-09-21	480	480	462	475	5,900	237.50
2010-09-17	480	480	470	480	2,700	240
2010-09-16	480	480	473	480	3,700	240
2010-09-15	485	500	484	500	2,400	250
2010-09-14	499	500	499	500	2,100	250
2010-09-13	497	499	497	499	2,300	249.50
2010-09-10	489	497	481	497	2,600	248.50
2010-09-09	487	489	487	489	2,200	244.50
2010-09-08	487	487	487	487	2,200	243.50
2010-09-07	485	487	485	487	2,100	243.50
2010-09-06	483	485	483	485	5,700	242.50
2010-09-03	483	483	480	483	2,300	241.50
2010-09-02	483	483	481	483	2,200	241.50
2010-09-01	483	485	483	483	2,200	241.50
2010-08-31	485	485	480	483	2,000	241.50
2010-08-30	479	485	479	485	2,300	242.50
2010-08-27	480	480	456	479	4,200	239.50
2010-08-26	480	480	480	480	2,100	240
2010-08-25	489	489	475	480	11,700	240
2010-08-24	468	468	465	468	2,500	234
2010-08-23	459	460	454	460	3,200	230
2010-08-20	459	459	435	451	3,700	225.50
2010-08-19	450	464	428	456	15,200	228
2010-08-18	401	410	396	410	6,300	205
2010-08-17	417	417	404	404	800	202
2010-08-16	412	413	407	410	5,600	205
2010-08-13	422	422	411	420	4,700	210
2010-08-12	430	430	425	425	2,300	212.50
2010-08-11	436	436	431	433	2,200	216.50
2010-08-10	441	441	438	438	2,400	219
2010-08-09	450	457	441	457	2,200	228.50
2010-08-06	441	450	441	450	1,300	225
2010-08-05	463	463	463	463	400	231.50
2010-08-04	450	465	442	465	1,400	232.50
2010-08-03	450	450	450	450	2,500	225
2010-08-02	452	452	450	451	2,900	225.50
2010-07-30	480	480	455	458	2,500	229
2010-07-29	465	465	460	460	300	230
2010-07-28	461	468	461	468	400	234
2010-07-27	456	471	452	471	1,300	235.50
2010-07-26	472	472	472	472	3,400	236
2010-07-23	451	466	451	466	900	233
2010-07-22	455	476	450	450	4,700	225
2010-07-21	464	464	457	458	900	229
2010-07-20	467	467	458	464	2,200	232
2010-07-15	468	468	465	465	1,800	232.50
2010-07-14	470	480	470	470	1,600	235
2010-07-13	476	476	475	475	1,700	237.50
2010-07-12	480	493	480	480	900	240
2010-07-09	489	500	485	496	1,100	248
2010-07-08	468	488	468	488	300	244
2010-07-07	470	478	470	478	2,500	239
2010-07-02	504	504	504	504	8,000	252
2010-07-01	476	481	461	481	1,500	240.50
2010-06-30	460	460	460	460	1,600	230
2010-06-29	476	476	476	476	100	238
2010-06-28	484	484	460	460	2,500	230
2010-06-25	502	502	502	502	3,600	251
2010-06-24	487	495	486	495	1,000	247.50
2010-06-23	486	486	480	481	500	240.50
2010-06-22	480	485	480	482	2,400	241
2010-06-21	481	482	480	481	1,800	240.50
2010-06-18	487	487	480	481	2,600	240.50
2010-06-17	482	482	482	482	200	241
2010-06-16	500	500	481	500	4,700	250
2010-06-15	489	489	489	489	300	244.50
2010-06-14	492	492	482	486	5,300	243
2010-06-11	495	500	494	494	2,800	247
2010-06-10	495	495	495	495	100	247.50
2010-06-09	488	488	488	488	1,200	244
2010-06-08	494	494	490	490	3,300	245
2010-06-07	492	492	490	490	2,300	245
2010-06-04	498	498	495	495	900	247.50
2010-06-03	495	496	490	490	4,100	245
2010-06-02	493	500	491	491	2,200	245.50
2010-06-01	496	496	493	493	1,100	246.50
2010-05-31	524	524	496	496	1,500	248
2010-05-28	503	503	495	496	900	248
2010-05-27	496	504	495	495	1,400	247.50
2010-05-26	495	500	495	499	1,400	249.50
2010-05-25	525	525	525	525	3,600	262.50
2010-05-24	507	507	504	505	800	252.50
2010-05-21	492	496	491	495	2,400	247.50
2010-05-20	495	500	492	500	5,500	250
2010-05-19	499	500	496	498	2,100	249
2010-05-18	503	503	500	502	1,000	251
2010-05-17	519	519	519	519	100	259.50
2010-05-14	519	519	519	519	300	259.50
2010-05-13	501	520	500	517	2,800	258.50
2010-05-12	515	515	511	511	1,500	255.50
2010-05-11	520	520	515	519	1,700	259.50
2010-05-10	510	530	510	520	1,400	260
2010-05-07	515	519	502	519	3,200	259.50
2010-05-06	528	529	526	526	700	263
2010-04-30	535	535	511	523	1,300	261.50
2010-04-28	543	543	500	530	17,000	265
2010-04-27	550	554	550	554	1,300	277
2010-04-26	558	560	555	555	6,500	277.50
2010-04-23	564	564	550	555	6,700	277.50
2010-04-22	560	563	560	563	800	281.50
2010-04-21	560	560	552	560	600	280
2010-04-20	559	559	549	559	1,800	279.50
2010-04-19	550	553	550	553	1,800	276.50
2010-04-16	551	557	551	557	1,500	278.50
2010-04-15	562	566	555	560	3,500	280
2010-04-14	555	555	555	555	1,300	277.50
2010-04-13	555	556	555	555	700	277.50
2010-04-12	560	560	547	550	5,700	275
2010-04-09	551	563	551	563	3,900	281.50
2010-04-08	564	570	560	570	1,300	285
2010-04-07	564	572	560	572	2,900	286
2010-04-06	567	567	564	564	1,300	282
2010-04-05	575	575	565	565	1,700	282.50
2010-04-02	570	570	569	569	1,000	284.50
2010-04-01	573	577	568	572	5,300	286
2010-03-31	577	595	576	593	1,200	296.50
2010-03-30	582	585	581	585	900	292.50
2010-03-29	592	592	583	583	900	291.50
2010-03-26	596	600	594	600	1,100	300
2010-03-25	601	603	596	596	4,900	298
2010-03-24	617	617	604	605	5,400	302.50
2010-03-23	620	620	607	610	7,900	305
2010-03-19	622	622	609	615	3,700	307.50
2010-03-18	629	629	619	622	2,300	311
2010-03-17	631	631	613	629	5,500	314.50
2010-03-16	630	631	630	631	3,100	315.50
2010-03-15	620	630	620	630	5,500	315
2010-03-12	600	619	595	619	2,500	309.50
2010-03-11	584	608	584	608	2,900	304
2010-03-10	588	588	580	584	3,500	292
2010-03-09	579	600	574	598	10,800	299
2010-03-08	573	574	571	571	2,100	285.50
2010-03-05	555	577	545	573	5,200	286.50
2010-03-04	556	556	550	556	3,600	278
2010-03-03	549	556	549	556	5,300	278
2010-03-02	549	549	549	549	1,900	274.50
2010-03-01	550	550	546	549	2,000	274.50
2010-02-26	550	550	530	550	2,500	275
2010-02-25	557	557	539	551	6,700	275.50
2010-02-24	537	542	536	542	4,300	271
2010-02-23	535	537	529	537	2,700	268.50
2010-02-22	533	534	530	534	2,500	267
2010-02-19	530	530	530	530	1,500	265
2010-02-18	525	530	525	530	1,600	265
2010-02-17	525	525	525	525	1,700	262.50
2010-02-16	525	525	520	525	3,500	262.50
2010-02-15	526	526	518	525	2,800	262.50
2010-02-12	537	537	526	526	2,000	263
2010-02-10	532	537	525	537	2,900	268.50
2010-02-09	514	525	512	525	2,300	262.50
2010-02-08	519	522	514	514	3,100	257
2010-02-05	520	520	510	510	1,400	255
2010-02-04	525	525	522	522	900	261
2010-02-03	524	526	524	526	300	263
2010-02-02	530	530	530	530	400	265
2010-02-01	531	531	530	530	500	265
2010-01-29	547	547	547	547	100	273.50
2010-01-28	526	547	526	547	500	273.50
2010-01-26	548	548	531	534	700	267
2010-01-25	548	548	532	533	4,400	266.50
2010-01-22	530	530	525	528	1,700	264
2010-01-21	521	530	518	530	2,400	265
2010-01-20	510	520	510	518	900	259
2010-01-19	515	515	510	510	300	255
2010-01-18	506	521	505	520	9,000	260
2010-01-15	515	517	512	512	1,700	256
2010-01-14	519	519	517	517	2,800	258.50
2010-01-13	515	520	512	520	2,100	260
2010-01-12	520	521	518	520	1,000	260
2010-01-08	517	524	515	524	3,000	262
2010-01-07	522	522	520	520	400	260
2010-01-06	521	522	521	522	900	261
2010-01-05	521	524	519	524	3,400	262
2010-01-04	525	525	520	525	6,300	262.50

分割・併合履歴： [2017-03-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31