2469 ヒビノ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	505	505	505	505	2,300	252.50
2011-12-28	500	505	500	501	900	250.50
2011-12-27	520	520	500	519	800	259.50
2011-12-26	530	530	496	522	11,400	261
2011-12-22	499	504	486	504	4,400	252
2011-12-21	498	499	496	499	3,900	249.50
2011-12-20	497	497	489	497	2,400	248.50
2011-12-19	496	497	496	497	2,800	248.50
2011-12-16	495	495	495	495	600	247.50
2011-12-15	496	496	495	495	600	247.50
2011-12-14	496	496	495	496	1,200	248
2011-12-13	492	497	484	496	7,300	248
2011-12-12	475	476	474	474	5,400	237
2011-12-09	474	474	470	474	1,500	237
2011-12-08	474	474	474	474	600	237
2011-12-07	475	475	473	474	800	237
2011-12-06	471	472	471	472	1,100	236
2011-12-05	469	471	469	471	1,200	235.50
2011-12-02	470	470	469	469	800	234.50
2011-12-01	468	468	459	459	900	229.50
2011-11-30	468	468	452	468	700	234
2011-11-29	470	470	438	468	2,000	234
2011-11-28	454	470	454	470	2,900	235
2011-11-25	454	454	454	454	7,800	227
2011-11-24	454	454	445	454	1,400	227
2011-11-22	451	454	450	454	1,600	227
2011-11-21	448	450	437	450	1,500	225
2011-11-18	447	448	436	448	900	224
2011-11-17	438	447	438	447	1,200	223.50
2011-11-16	445	446	440	446	1,100	223
2011-11-15	445	445	432	445	1,200	222.50
2011-11-14	445	445	445	445	600	222.50
2011-11-11	445	445	426	445	2,000	222.50
2011-11-10	445	445	440	445	900	222.50
2011-11-09	445	445	430	445	2,600	222.50
2011-11-08	445	445	443	445	1,800	222.50
2011-11-07	441	443	441	443	2,600	221.50
2011-11-04	439	440	430	440	400	220
2011-11-02	440	440	431	439	400	219.50
2011-10-31	441	441	441	441	100	220.50
2011-10-28	440	441	440	441	800	220.50
2011-10-27	440	440	440	440	400	220
2011-10-26	443	443	440	440	1,100	220
2011-10-25	438	438	430	430	3,800	215
2011-10-24	419	425	419	425	1,300	212.50
2011-10-21	410	424	410	420	1,100	210
2011-10-20	424	424	424	424	100	212
2011-10-19	421	424	421	424	700	212
2011-10-18	421	421	421	421	100	210.50
2011-10-17	420	425	420	425	1,000	212.50
2011-10-13	428	428	428	428	400	214
2011-10-12	420	428	420	428	400	214
2011-10-07	428	428	428	428	200	214
2011-10-04	420	420	418	418	300	209
2011-10-03	421	423	421	423	500	211.50
2011-09-30	420	423	420	423	2,600	211.50
2011-09-29	425	425	422	423	1,500	211.50
2011-09-28	422	428	421	427	1,700	213.50
2011-09-27	450	450	443	445	4,400	222.50
2011-09-26	440	450	439	450	5,400	225
2011-09-22	450	455	448	454	7,300	227
2011-09-21	450	450	442	450	1,200	225
2011-09-20	452	452	444	449	4,200	224.50
2011-09-16	450	450	450	450	300	225
2011-09-15	446	462	446	448	1,200	224
2011-09-14	466	466	451	451	700	225.50
2011-09-13	458	458	458	458	200	229
2011-09-12	455	455	445	445	800	222.50
2011-09-09	456	466	446	451	700	225.50
2011-09-08	464	464	454	456	700	228
2011-09-07	464	464	464	464	200	232
2011-09-05	454	470	440	470	2,700	235
2011-09-02	455	456	455	455	1,200	227.50
2011-09-01	460	460	460	460	100	230
2011-08-31	449	465	449	465	1,000	232.50
2011-08-30	453	455	453	455	300	227.50
2011-08-29	460	460	438	455	3,800	227.50
2011-08-26	460	460	460	460	1,400	230
2011-08-25	474	474	455	460	13,200	230
2011-08-24	450	451	443	451	500	225.50
2011-08-23	449	449	438	439	1,000	219.50
2011-08-22	441	444	441	444	700	222
2011-08-19	442	442	441	441	600	220.50
2011-08-18	450	450	446	446	1,100	223
2011-08-16	440	448	440	448	300	224
2011-08-15	445	445	441	441	700	220.50
2011-08-12	433	449	433	449	600	224.50
2011-08-11	450	450	448	448	500	224
2011-08-10	444	445	431	445	1,200	222.50
2011-08-09	409	444	409	444	1,200	222
2011-08-08	445	445	441	441	400	220.50
2011-08-04	452	452	452	452	200	226
2011-08-03	431	445	431	445	1,300	222.50
2011-08-02	450	450	447	447	200	223.50
2011-08-01	446	451	446	450	1,500	225
2011-07-29	461	461	446	450	1,900	225
2011-07-27	456	472	453	472	1,200	236
2011-07-25	475	475	463	464	4,800	232
2011-07-22	470	470	465	468	1,900	234
2011-07-21	467	473	467	473	500	236.50
2011-07-20	467	467	462	466	1,300	233
2011-07-19	463	463	463	463	300	231.50
2011-07-13	466	466	466	466	100	233
2011-07-11	460	480	446	463	3,300	231.50
2011-07-08	465	473	460	460	1,400	230
2011-07-07	478	478	477	477	600	238.50
2011-07-05	467	467	467	467	300	233.50
2011-07-04	483	483	467	467	6,500	233.50
2011-07-01	460	460	454	460	3,500	230
2011-06-30	447	460	447	460	3,400	230
2011-06-29	451	455	451	455	1,500	227.50
2011-06-27	443	454	436	450	5,500	225
2011-06-24	440	447	427	443	2,600	221.50
2011-06-23	438	444	430	444	2,500	222
2011-06-22	440	440	433	440	800	220
2011-06-21	441	441	440	441	900	220.50
2011-06-20	441	441	425	439	900	219.50
2011-06-16	439	439	439	439	900	219.50
2011-06-15	439	439	439	439	800	219.50
2011-06-14	439	439	439	439	200	219.50
2011-06-13	424	440	424	439	1,700	219.50
2011-06-10	440	440	440	440	400	220
2011-06-09	446	446	440	440	600	220
2011-06-08	445	445	445	445	1,000	222.50
2011-06-07	445	445	437	445	400	222.50
2011-06-06	446	446	445	445	1,000	222.50
2011-06-03	446	446	430	446	1,300	223
2011-06-02	446	446	431	446	700	223
2011-06-01	446	446	446	446	700	223
2011-05-31	446	446	446	446	600	223
2011-05-30	439	440	439	440	700	220
2011-05-27	445	445	444	444	500	222
2011-05-26	447	447	430	445	700	222.50
2011-05-25	448	448	447	447	4,100	223.50
2011-05-24	424	428	424	428	600	214
2011-05-23	422	423	422	423	1,100	211.50
2011-05-20	420	421	420	421	1,100	210.50
2011-05-19	420	420	405	420	1,700	210
2011-05-18	412	412	403	412	1,100	206
2011-05-17	412	412	412	412	600	206
2011-05-16	404	404	404	404	600	202
2011-05-13	410	410	405	405	1,000	202.50
2011-05-12	410	410	410	410	400	205
2011-05-11	408	408	408	408	600	204
2011-05-10	409	409	407	408	2,400	204
2011-05-09	417	417	413	413	300	206.50
2011-05-06	428	428	412	412	900	206
2011-05-02	414	418	405	418	1,800	209
2011-04-28	410	410	407	407	2,900	203.50
2011-04-27	409	410	407	407	1,100	203.50
2011-04-26	416	416	410	410	700	205
2011-04-25	430	430	429	429	4,100	214.50
2011-04-22	411	419	411	419	2,200	209.50
2011-04-21	410	410	410	410	100	205
2011-04-20	405	408	403	403	800	201.50
2011-04-19	400	400	400	400	600	200
2011-04-18	405	405	393	397	3,300	198.50
2011-04-15	411	411	403	406	3,200	203
2011-04-14	411	411	403	411	2,700	205.50
2011-04-13	416	420	404	411	3,200	205.50
2011-04-12	420	420	416	416	200	208
2011-04-11	430	430	430	430	100	215
2011-04-08	418	424	418	418	2,000	209
2011-04-07	412	412	412	412	100	206
2011-04-06	411	421	411	421	400	210.50
2011-04-05	420	428	415	415	1,000	207.50
2011-04-04	430	430	420	421	1,900	210.50
2011-04-01	423	429	421	421	600	210.50
2011-03-31	433	433	431	431	200	215.50
2011-03-30	426	426	420	420	2,300	210
2011-03-29	440	442	424	425	3,200	212.50
2011-03-28	469	474	468	471	3,200	235.50
2011-03-25	487	487	467	470	4,100	235
2011-03-24	486	486	462	464	6,500	232
2011-03-23	470	490	452	486	12,000	243
2011-03-22	460	460	459	460	18,000	230
2011-03-18	451	451	440	441	6,200	220.50
2011-03-17	410	420	402	420	2,000	210
2011-03-16	377	424	375	400	6,200	200
2011-03-15	470	470	390	393	13,500	196.50
2011-03-14	460	476	429	470	30,100	235
2011-03-11	495	505	485	505	7,400	252.50
2011-03-10	495	508	485	508	11,400	254
2011-03-09	500	500	475	495	13,300	247.50
2011-03-08	500	505	500	500	8,300	250
2011-03-07	475	501	475	497	19,100	248.50
2011-03-04	460	469	460	469	11,900	234.50
2011-03-03	459	459	453	459	7,500	229.50
2011-03-02	452	458	452	453	12,400	226.50
2011-03-01	452	455	452	452	8,100	226
2011-02-28	448	450	445	450	8,700	225
2011-02-25	442	443	440	443	8,900	221.50
2011-02-24	447	447	440	446	7,600	223
2011-02-23	442	446	440	446	7,200	223
2011-02-22	438	442	437	442	3,500	221
2011-02-21	436	440	436	438	5,600	219
2011-02-18	434	436	426	436	6,700	218
2011-02-17	439	440	433	433	4,500	216.50
2011-02-16	441	441	436	439	2,800	219.50
2011-02-15	440	441	433	441	5,400	220.50
2011-02-14	440	442	439	440	4,500	220
2011-02-10	440	445	440	440	6,200	220
2011-02-09	440	440	439	440	8,300	220
2011-02-08	440	445	440	442	7,000	221
2011-02-07	445	445	443	445	11,200	222.50
2011-02-04	440	445	438	445	11,100	222.50
2011-02-03	444	445	440	445	6,700	222.50
2011-02-02	450	450	445	449	3,500	224.50
2011-02-01	449	449	440	445	2,700	222.50
2011-01-31	448	449	442	449	800	224.50
2011-01-28	447	448	444	444	2,000	222
2011-01-27	449	450	446	449	1,900	224.50
2011-01-26	448	450	447	449	1,700	224.50
2011-01-25	448	448	447	448	10,900	224
2011-01-24	449	450	449	450	3,100	225
2011-01-21	456	456	448	448	7,500	224
2011-01-20	450	452	449	449	3,300	224.50
2011-01-19	452	452	448	450	8,200	225
2011-01-18	450	450	450	450	3,100	225
2011-01-17	453	453	450	451	10,800	225.50
2011-01-14	450	455	450	453	3,000	226.50
2011-01-13	459	459	447	448	8,700	224
2011-01-12	460	465	446	447	29,400	223.50
2011-01-11	457	457	448	450	700	225
2011-01-07	446	448	442	448	2,300	224
2011-01-06	450	450	441	442	5,000	221
2011-01-05	458	458	450	450	300	225
2011-01-04	450	458	450	450	1,900	225

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