2469 ヒビノ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,328	1,342	1,321	1,338	5,600	669
2013-12-27	1,338	1,338	1,317	1,324	5,500	662
2013-12-26	1,309	1,326	1,291	1,324	10,800	662
2013-12-25	1,328	1,328	1,292	1,292	18,300	646
2013-12-24	1,317	1,317	1,295	1,300	19,800	650
2013-12-20	1,320	1,325	1,303	1,310	21,500	655
2013-12-19	1,338	1,346	1,315	1,316	5,700	658
2013-12-18	1,315	1,339	1,315	1,323	9,800	661.50
2013-12-17	1,348	1,350	1,326	1,333	6,100	666.50
2013-12-16	1,382	1,385	1,324	1,333	22,400	666.50
2013-12-13	1,310	1,324	1,308	1,323	8,100	661.50
2013-12-12	1,331	1,331	1,320	1,328	5,900	664
2013-12-11	1,327	1,344	1,325	1,331	14,000	665.50
2013-12-10	1,332	1,339	1,322	1,334	14,700	667
2013-12-09	1,360	1,365	1,331	1,341	5,700	670.50
2013-12-06	1,375	1,375	1,335	1,349	6,000	674.50
2013-12-05	1,385	1,386	1,348	1,354	5,600	677
2013-12-04	1,370	1,376	1,329	1,360	10,600	680
2013-12-03	1,393	1,393	1,370	1,370	9,800	685
2013-12-02	1,303	1,379	1,303	1,379	19,800	689.50
2013-11-29	1,310	1,325	1,296	1,308	13,100	654
2013-11-28	1,312	1,315	1,305	1,305	7,300	652.50
2013-11-27	1,316	1,317	1,309	1,309	7,400	654.50
2013-11-26	1,323	1,323	1,307	1,310	7,700	655
2013-11-25	1,325	1,335	1,323	1,323	5,600	661.50
2013-11-22	1,348	1,351	1,306	1,320	18,600	660
2013-11-21	1,337	1,365	1,337	1,358	3,000	679
2013-11-20	1,375	1,375	1,360	1,360	5,400	680
2013-11-19	1,378	1,381	1,362	1,362	6,800	681
2013-11-18	1,360	1,385	1,357	1,375	3,800	687.50
2013-11-15	1,393	1,393	1,333	1,356	9,800	678
2013-11-14	1,371	1,389	1,353	1,376	9,900	688
2013-11-13	1,351	1,375	1,351	1,365	9,700	682.50
2013-11-12	1,311	1,367	1,311	1,326	13,500	663
2013-11-11	1,361	1,378	1,305	1,330	15,900	665
2013-11-08	1,378	1,381	1,316	1,334	11,800	667
2013-11-07	1,446	1,470	1,380	1,380	60,100	690
2013-11-06	1,380	1,397	1,351	1,386	21,100	693
2013-11-05	1,373	1,380	1,342	1,380	18,600	690
2013-11-01	1,271	1,380	1,271	1,373	76,000	686.50
2013-10-31	1,293	1,298	1,250	1,250	14,300	625
2013-10-30	1,326	1,330	1,292	1,292	22,100	646
2013-10-29	1,331	1,340	1,316	1,338	9,500	669
2013-10-28	1,330	1,342	1,322	1,330	12,400	665
2013-10-25	1,359	1,360	1,333	1,338	13,000	669
2013-10-24	1,350	1,360	1,320	1,360	18,300	680
2013-10-23	1,384	1,404	1,365	1,380	22,700	690
2013-10-22	1,414	1,425	1,365	1,384	31,100	692
2013-10-21	1,381	1,388	1,361	1,384	23,500	692
2013-10-18	1,379	1,379	1,340	1,367	12,300	683.50
2013-10-17	1,365	1,380	1,345	1,355	23,700	677.50
2013-10-16	1,344	1,359	1,327	1,359	22,300	679.50
2013-10-15	1,380	1,397	1,326	1,370	28,500	685
2013-10-11	1,350	1,401	1,350	1,378	34,300	689
2013-10-10	1,325	1,462	1,325	1,374	59,400	687
2013-10-09	1,295	1,353	1,287	1,320	27,400	660
2013-10-08	1,338	1,425	1,299	1,355	92,800	677.50
2013-10-07	1,410	1,426	1,273	1,299	107,500	649.50
2013-10-04	1,431	1,471	1,405	1,421	64,500	710.50
2013-10-03	1,513	1,535	1,450	1,500	54,900	750
2013-10-02	1,656	1,680	1,440	1,541	124,600	770.50
2013-10-01	1,672	1,730	1,630	1,636	58,200	818
2013-09-30	1,710	1,760	1,670	1,694	90,300	847
2013-09-27	1,720	1,825	1,705	1,800	161,800	900
2013-09-26	1,643	1,750	1,611	1,657	176,100	828.50
2013-09-25	1,666	2,083	1,615	1,660	485,700	830
2013-09-24	1,702	1,702	1,601	1,683	93,600	841.50
2013-09-20	1,723	1,820	1,688	1,740	126,700	870
2013-09-19	1,720	1,780	1,606	1,760	190,800	880
2013-09-18	1,990	2,050	1,613	1,761	480,900	880.50
2013-09-17	1,931	2,171	1,900	2,103	445,700	1,051.50
2013-09-13	1,820	2,070	1,670	1,771	643,100	885.50
2013-09-12	1,428	1,670	1,403	1,670	289,900	835
2013-09-11	1,570	1,570	1,340	1,370	154,100	685
2013-09-10	1,549	1,689	1,470	1,540	424,600	770
2013-09-09	1,389	1,389	1,389	1,389	24,800	694.50
2013-09-06	1,098	1,099	995	1,089	99,800	544.50
2013-09-05	1,178	1,179	1,086	1,112	64,800	556
2013-09-04	1,230	1,285	1,070	1,120	222,400	560
2013-09-03	1,157	1,367	1,120	1,200	550,700	600
2013-09-02	995	1,100	963	1,067	102,700	533.50
2013-08-30	1,019	1,034	980	1,000	25,500	500
2013-08-29	966	1,010	965	996	17,100	498
2013-08-28	990	990	955	985	9,300	492.50
2013-08-27	960	996	960	996	25,500	498
2013-08-26	925	972	910	960	25,000	480
2013-08-23	908	910	888	910	9,300	455
2013-08-22	905	914	888	914	10,300	457
2013-08-21	900	915	887	915	17,500	457.50
2013-08-20	895	917	885	914	7,600	457
2013-08-19	884	900	870	900	7,900	450
2013-08-16	881	885	872	884	5,500	442
2013-08-15	900	900	875	894	6,300	447
2013-08-14	898	898	880	894	8,100	447
2013-08-13	896	900	889	900	1,200	450
2013-08-12	899	899	866	896	2,400	448
2013-08-09	899	899	892	892	1,000	446
2013-08-08	910	910	894	894	2,000	447
2013-08-07	901	910	900	910	4,800	455
2013-08-06	912	918	905	905	2,500	452.50
2013-08-05	908	930	907	930	3,000	465
2013-08-02	909	910	891	909	3,700	454.50
2013-08-01	875	900	870	900	800	450
2013-07-31	904	904	875	875	2,400	437.50
2013-07-30	881	902	881	902	3,700	451
2013-07-29	904	904	885	900	2,300	450
2013-07-26	903	918	902	918	2,700	459
2013-07-25	950	950	910	922	15,400	461
2013-07-24	891	922	885	922	16,600	461
2013-07-23	895	898	880	885	2,300	442.50
2013-07-22	875	880	865	880	2,400	440
2013-07-19	875	875	855	874	2,800	437
2013-07-18	860	874	860	870	1,000	435
2013-07-17	850	860	845	855	3,100	427.50
2013-07-16	858	859	848	848	900	424
2013-07-11	842	850	842	850	600	425
2013-07-10	861	861	840	850	1,900	425
2013-07-09	860	860	854	860	2,300	430
2013-07-08	870	875	850	850	3,100	425
2013-07-05	835	870	835	870	6,400	435
2013-07-04	815	828	815	828	3,400	414
2013-07-03	810	818	805	818	4,000	409
2013-07-02	801	811	800	802	8,600	401
2013-07-01	790	812	790	812	5,300	406
2013-06-28	766	784	766	784	700	392
2013-06-27	772	780	764	768	1,300	384
2013-06-26	798	798	772	797	1,200	398.50
2013-06-25	771	800	771	798	3,000	399
2013-06-24	795	800	790	790	1,900	395
2013-06-21	771	785	746	785	2,700	392.50
2013-06-20	783	783	762	780	1,400	390
2013-06-19	777	780	760	780	1,100	390
2013-06-18	778	778	733	775	2,700	387.50
2013-06-17	775	775	760	775	1,400	387.50
2013-06-14	761	773	760	773	3,400	386.50
2013-06-13	760	760	760	760	1,500	380
2013-06-12	762	764	733	764	1,300	382
2013-06-11	763	763	760	762	800	381
2013-06-10	730	750	730	750	3,000	375
2013-06-07	701	740	658	723	17,500	361.50
2013-06-06	730	760	730	730	3,700	365
2013-06-05	770	770	751	760	2,700	380
2013-06-04	772	788	721	788	6,600	394
2013-06-03	791	791	768	771	1,400	385.50
2013-05-31	779	793	779	793	800	396.50
2013-05-30	783	796	775	775	2,700	387.50
2013-05-29	807	810	800	810	900	405
2013-05-28	800	800	765	780	6,700	390
2013-05-27	841	841	809	809	2,800	404.50
2013-05-24	810	810	795	810	11,100	405
2013-05-23	838	840	810	810	7,100	405
2013-05-22	824	847	823	823	3,700	411.50
2013-05-21	840	840	820	823	4,800	411.50
2013-05-20	851	868	840	841	7,100	420.50
2013-05-17	805	860	802	855	7,800	427.50
2013-05-16	894	900	810	840	11,000	420
2013-05-15	959	959	888	900	16,300	450
2013-05-14	960	970	940	954	11,900	477
2013-05-13	961	975	936	947	11,600	473.50
2013-05-10	1,060	1,060	930	960	25,000	480
2013-05-09	980	1,050	945	990	65,000	495
2013-05-08	853	979	851	960	28,900	480
2013-05-07	854	868	850	853	9,500	426.50
2013-05-02	889	889	831	845	12,200	422.50
2013-05-01	930	930	890	893	30,200	446.50
2013-04-30	900	935	870	935	74,600	467.50
2013-04-26	799	799	770	785	11,000	392.50
2013-04-25	799	799	768	799	12,500	399.50
2013-04-24	723	800	723	798	23,200	399
2013-04-23	713	720	705	720	1,300	360
2013-04-22	725	725	710	713	900	356.50
2013-04-19	709	720	704	704	1,900	352
2013-04-18	730	730	720	720	800	360
2013-04-17	705	735	705	720	4,800	360
2013-04-16	711	715	711	711	800	355.50
2013-04-15	716	719	716	718	600	359
2013-04-12	715	715	704	704	1,400	352
2013-04-11	705	711	705	711	1,500	355.50
2013-04-10	695	706	692	705	2,700	352.50
2013-04-09	719	719	699	703	1,600	351.50
2013-04-08	704	719	704	719	900	359.50
2013-04-05	698	733	698	733	1,900	366.50
2013-04-03	720	720	690	720	2,200	360
2013-04-02	700	700	685	699	2,400	349.50
2013-04-01	720	720	700	700	400	350
2013-03-29	750	750	740	740	1,800	370
2013-03-28	756	760	750	760	1,100	380
2013-03-27	751	755	751	755	600	377.50
2013-03-26	765	766	765	766	1,000	383
2013-03-25	779	785	779	783	5,700	391.50
2013-03-22	774	776	773	773	1,100	386.50
2013-03-21	778	779	763	776	1,600	388
2013-03-19	752	775	752	775	3,000	387.50
2013-03-18	750	750	746	746	1,000	373
2013-03-15	760	760	742	745	3,800	372.50
2013-03-14	755	760	755	760	900	380
2013-03-13	760	760	752	753	3,300	376.50
2013-03-12	745	751	745	750	2,000	375
2013-03-11	740	747	740	744	3,400	372
2013-03-08	737	737	735	735	900	367.50
2013-03-07	730	740	730	739	4,500	369.50
2013-03-06	740	740	725	725	3,400	362.50
2013-03-05	741	741	732	740	600	370
2013-03-04	740	745	735	735	2,400	367.50
2013-03-01	759	759	730	750	1,800	375
2013-02-28	769	769	754	754	1,200	377
2013-02-27	765	769	765	769	500	384.50
2013-02-26	765	765	763	765	700	382.50
2013-02-25	770	770	740	765	2,400	382.50
2013-02-22	769	770	756	770	1,100	385
2013-02-21	755	769	750	769	1,500	384.50
2013-02-20	754	755	725	755	3,600	377.50
2013-02-19	750	750	730	740	1,300	370
2013-02-18	760	760	755	755	700	377.50
2013-02-15	775	775	730	760	1,800	380
2013-02-14	780	780	700	760	4,600	380
2013-02-13	800	800	750	767	13,100	383.50
2013-02-12	780	824	780	800	3,100	400
2013-02-08	823	825	800	825	2,100	412.50
2013-02-07	819	823	818	823	3,500	411.50
2013-02-06	805	805	795	800	1,500	400
2013-02-05	820	824	806	819	3,800	409.50
2013-02-04	800	824	800	820	6,500	410
2013-02-01	780	815	780	800	4,900	400
2013-01-31	770	780	751	753	2,900	376.50
2013-01-30	774	775	770	775	2,000	387.50
2013-01-29	780	798	777	798	1,300	399
2013-01-28	822	823	810	810	600	405
2013-01-25	817	820	791	816	3,200	408
2013-01-24	781	796	781	788	900	394
2013-01-23	792	828	754	779	14,100	389.50
2013-01-22	815	828	800	820	7,500	410
2013-01-21	815	825	800	820	13,700	410
2013-01-18	721	790	721	775	9,100	387.50
2013-01-17	709	750	709	734	8,400	367
2013-01-16	684	745	670	703	22,400	351.50
2013-01-15	680	699	662	690	10,000	345
2013-01-11	625	673	625	660	13,400	330
2013-01-10	601	605	595	605	4,300	302.50
2013-01-09	588	598	588	598	1,700	299
2013-01-08	603	603	600	600	1,900	300
2013-01-07	599	604	599	603	6,200	301.50
2013-01-04	577	589	577	588	5,500	294

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