2469 ヒビノ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,563	2,635	2,563	2,630	23,200	1,315
2014-12-29	2,451	2,670	2,451	2,670	69,400	1,335
2014-12-26	2,181	2,419	2,181	2,419	22,400	1,209.50
2014-12-25	2,187	2,250	2,170	2,188	8,300	1,094
2014-12-24	2,187	2,195	2,181	2,187	5,200	1,093.50
2014-12-22	2,180	2,220	2,180	2,180	6,900	1,090
2014-12-19	2,220	2,220	2,181	2,200	7,400	1,100
2014-12-18	2,235	2,235	2,181	2,220	4,800	1,110
2014-12-17	2,180	2,200	2,180	2,192	2,400	1,096
2014-12-16	2,200	2,201	2,180	2,181	6,900	1,090.50
2014-12-15	2,250	2,250	2,201	2,201	2,800	1,100.50
2014-12-12	2,199	2,203	2,180	2,200	9,800	1,100
2014-12-11	2,200	2,203	2,180	2,192	3,500	1,096
2014-12-10	2,200	2,204	2,191	2,203	1,100	1,101.50
2014-12-09	2,200	2,210	2,191	2,192	5,800	1,096
2014-12-08	2,158	2,169	2,134	2,169	2,600	1,084.50
2014-12-05	2,165	2,165	2,152	2,159	5,200	1,079.50
2014-12-04	2,168	2,168	2,130	2,164	5,000	1,082
2014-12-03	2,169	2,169	2,122	2,135	7,200	1,067.50
2014-12-02	2,162	2,169	2,112	2,126	5,000	1,063
2014-12-01	2,130	2,132	2,113	2,113	3,400	1,056.50
2014-11-28	2,137	2,150	2,126	2,131	13,000	1,065.50
2014-11-27	2,192	2,192	2,152	2,152	7,900	1,076
2014-11-26	2,195	2,200	2,181	2,199	9,500	1,099.50
2014-11-25	2,193	2,204	2,185	2,198	11,900	1,099
2014-11-21	2,265	2,269	2,214	2,239	9,900	1,119.50
2014-11-20	2,250	2,276	2,249	2,265	6,100	1,132.50
2014-11-19	2,250	2,272	2,242	2,242	6,400	1,121
2014-11-18	2,195	2,268	2,195	2,231	6,000	1,115.50
2014-11-17	2,280	2,280	2,182	2,195	11,800	1,097.50
2014-11-14	2,251	2,291	2,251	2,281	6,200	1,140.50
2014-11-13	2,298	2,302	2,281	2,295	11,800	1,147.50
2014-11-12	2,305	2,305	2,290	2,298	18,500	1,149
2014-11-11	2,340	2,354	2,311	2,329	2,900	1,164.50
2014-11-10	2,310	2,359	2,290	2,342	12,100	1,171
2014-11-07	2,300	2,301	2,281	2,283	9,800	1,141.50
2014-11-06	2,298	2,300	2,283	2,286	1,700	1,143
2014-11-05	2,281	2,286	2,265	2,285	4,400	1,142.50
2014-11-04	2,281	2,328	2,241	2,280	15,200	1,140
2014-10-31	2,300	2,310	2,267	2,280	6,700	1,140
2014-10-30	2,300	2,301	2,271	2,299	3,600	1,149.50
2014-10-29	2,270	2,302	2,260	2,300	4,800	1,150
2014-10-28	2,262	2,270	2,260	2,270	1,500	1,135
2014-10-27	2,336	2,336	2,261	2,262	9,200	1,131
2014-10-24	2,305	2,316	2,296	2,304	9,200	1,152
2014-10-23	2,329	2,329	2,300	2,303	6,800	1,151.50
2014-10-22	2,320	2,330	2,284	2,300	7,500	1,150
2014-10-21	2,321	2,340	2,314	2,320	11,100	1,160
2014-10-20	2,250	2,313	2,250	2,287	6,500	1,143.50
2014-10-17	2,220	2,248	2,193	2,226	5,400	1,113
2014-10-16	2,198	2,199	2,156	2,196	6,000	1,098
2014-10-15	2,170	2,220	2,170	2,220	5,400	1,110
2014-10-14	2,200	2,218	2,154	2,213	9,800	1,106.50
2014-10-10	2,202	2,226	2,201	2,206	6,100	1,103
2014-10-09	2,300	2,310	2,249	2,252	8,400	1,126
2014-10-08	2,205	2,245	2,205	2,245	4,200	1,122.50
2014-10-07	2,260	2,291	2,260	2,280	5,600	1,140
2014-10-06	2,265	2,305	2,261	2,283	10,800	1,141.50
2014-10-03	2,179	2,230	2,159	2,228	5,500	1,114
2014-10-02	2,061	2,194	2,031	2,168	21,900	1,084
2014-10-01	2,201	2,236	2,199	2,199	11,900	1,099.50
2014-09-30	2,220	2,244	2,201	2,203	9,600	1,101.50
2014-09-29	2,301	2,301	2,229	2,230	6,500	1,115
2014-09-26	2,237	2,301	2,200	2,275	15,900	1,137.50
2014-09-25	2,300	2,323	2,251	2,252	19,800	1,126
2014-09-24	2,279	2,279	2,239	2,245	5,000	1,122.50
2014-09-22	2,177	2,279	2,177	2,279	12,200	1,139.50
2014-09-19	2,302	2,317	2,103	2,227	32,900	1,113.50
2014-09-18	2,278	2,325	2,278	2,305	16,800	1,152.50
2014-09-17	2,252	2,310	2,252	2,278	16,400	1,139
2014-09-16	2,200	2,261	2,200	2,260	36,100	1,130
2014-09-12	2,175	2,181	2,170	2,171	10,400	1,085.50
2014-09-11	2,180	2,200	2,170	2,183	21,900	1,091.50
2014-09-10	2,099	2,179	2,068	2,151	20,300	1,075.50
2014-09-09	2,049	2,092	2,020	2,080	26,700	1,040
2014-09-08	1,988	2,049	1,980	2,045	19,800	1,022.50
2014-09-05	1,963	1,963	1,933	1,940	3,900	970
2014-09-04	1,990	1,990	1,900	1,923	9,300	961.50
2014-09-03	1,960	1,994	1,948	1,961	18,000	980.50
2014-09-02	1,860	1,950	1,860	1,950	41,700	975
2014-09-01	1,767	1,838	1,767	1,838	13,600	919
2014-08-29	1,768	1,776	1,765	1,766	4,400	883
2014-08-28	1,800	1,800	1,785	1,790	1,700	895
2014-08-27	1,790	1,805	1,780	1,800	3,000	900
2014-08-26	1,829	1,829	1,735	1,790	6,900	895
2014-08-25	1,838	1,838	1,816	1,829	6,500	914.50
2014-08-22	1,820	1,822	1,810	1,822	4,200	911
2014-08-21	1,821	1,830	1,798	1,820	20,300	910
2014-08-20	1,775	1,812	1,770	1,812	12,700	906
2014-08-19	1,765	1,775	1,756	1,766	4,700	883
2014-08-18	1,766	1,766	1,735	1,764	5,400	882
2014-08-15	1,742	1,753	1,724	1,749	5,000	874.50
2014-08-14	1,718	1,742	1,702	1,742	11,100	871
2014-08-13	1,686	1,694	1,661	1,661	6,200	830.50
2014-08-12	1,678	1,696	1,678	1,681	1,700	840.50
2014-08-11	1,665	1,680	1,663	1,678	3,400	839
2014-08-08	1,683	1,700	1,648	1,662	8,200	831
2014-08-07	1,693	1,716	1,679	1,716	6,300	858
2014-08-06	1,702	1,733	1,684	1,733	9,200	866.50
2014-08-05	1,745	1,745	1,706	1,720	6,200	860
2014-08-04	1,725	1,725	1,695	1,705	1,700	852.50
2014-08-01	1,740	1,740	1,710	1,730	5,100	865
2014-07-31	1,721	1,750	1,701	1,750	8,600	875
2014-07-30	1,699	1,738	1,672	1,728	4,300	864
2014-07-29	1,701	1,701	1,630	1,695	26,900	847.50
2014-07-28	1,747	1,750	1,697	1,700	13,400	850
2014-07-25	1,695	1,703	1,690	1,697	8,800	848.50
2014-07-24	1,766	1,766	1,680	1,715	12,000	857.50
2014-07-23	1,779	1,779	1,720	1,760	8,700	880
2014-07-22	1,778	1,784	1,760	1,775	5,100	887.50
2014-07-18	1,750	1,788	1,750	1,775	6,600	887.50
2014-07-17	1,779	1,809	1,761	1,768	8,900	884
2014-07-16	1,790	1,814	1,778	1,796	4,500	898
2014-07-15	1,827	1,827	1,790	1,814	6,300	907
2014-07-14	1,808	1,820	1,800	1,803	6,200	901.50
2014-07-11	1,760	1,820	1,744	1,790	8,800	895
2014-07-10	1,822	1,828	1,760	1,760	11,400	880
2014-07-09	1,865	1,865	1,811	1,837	16,500	918.50
2014-07-08	1,900	1,909	1,855	1,864	8,000	932
2014-07-07	1,925	1,949	1,891	1,898	13,700	949
2014-07-04	1,860	1,944	1,860	1,930	22,700	965
2014-07-03	1,886	1,886	1,846	1,859	10,000	929.50
2014-07-02	1,868	1,879	1,858	1,878	14,000	939
2014-07-01	1,838	1,856	1,787	1,856	9,700	928
2014-06-30	1,773	1,845	1,771	1,845	10,600	922.50
2014-06-27	1,806	1,815	1,702	1,786	9,100	893
2014-06-26	1,815	1,824	1,805	1,812	5,900	906
2014-06-25	1,839	1,839	1,805	1,805	4,200	902.50
2014-06-24	1,827	1,835	1,815	1,833	3,900	916.50
2014-06-23	1,858	1,858	1,824	1,827	7,400	913.50
2014-06-20	1,840	1,859	1,819	1,848	7,600	924
2014-06-19	1,858	1,858	1,834	1,834	6,800	917
2014-06-18	1,861	1,870	1,839	1,863	10,000	931.50
2014-06-17	1,853	1,877	1,851	1,866	4,900	933
2014-06-16	1,900	1,900	1,844	1,852	13,000	926
2014-06-13	1,845	1,858	1,826	1,846	5,300	923
2014-06-12	1,860	1,860	1,809	1,820	5,500	910
2014-06-11	1,799	1,878	1,799	1,860	11,300	930
2014-06-10	1,885	1,900	1,800	1,834	10,400	917
2014-06-09	1,905	1,911	1,876	1,885	9,100	942.50
2014-06-06	1,897	1,907	1,854	1,858	16,900	929
2014-06-05	1,850	1,949	1,830	1,931	41,200	965.50
2014-06-04	1,817	1,886	1,805	1,862	39,900	931
2014-06-03	1,750	1,890	1,750	1,848	75,200	924
2014-06-02	1,738	1,744	1,720	1,738	30,000	869
2014-05-30	1,799	1,847	1,643	1,658	53,700	829
2014-05-29	1,700	1,790	1,693	1,763	64,400	881.50
2014-05-28	1,530	1,800	1,530	1,774	122,600	887
2014-05-27	1,507	1,573	1,507	1,559	33,900	779.50
2014-05-26	1,522	1,560	1,481	1,496	39,600	748
2014-05-23	1,501	1,515	1,431	1,449	66,000	724.50
2014-05-22	1,509	1,548	1,501	1,513	39,300	756.50
2014-05-21	1,533	1,550	1,519	1,549	9,700	774.50
2014-05-20	1,599	1,599	1,515	1,533	22,400	766.50
2014-05-19	1,620	1,625	1,507	1,519	33,000	759.50
2014-05-16	1,630	1,630	1,594	1,595	41,300	797.50
2014-05-15	1,717	1,747	1,611	1,675	104,000	837.50
2014-05-14	1,821	1,920	1,740	1,830	106,900	915
2014-05-13	2,090	2,170	2,011	2,131	10,500	1,065.50
2014-05-12	2,164	2,259	1,947	1,990	27,900	995
2014-05-09	2,240	2,247	2,161	2,163	5,100	1,081.50
2014-05-08	2,320	2,321	2,177	2,190	30,300	1,095
2014-05-07	2,302	2,389	2,256	2,350	20,700	1,175
2014-05-02	2,450	2,450	2,280	2,302	11,900	1,151
2014-05-01	2,460	2,480	2,370	2,410	9,000	1,205
2014-04-30	2,440	2,500	2,440	2,445	20,200	1,222.50
2014-04-28	2,325	2,500	2,325	2,424	37,300	1,212
2014-04-25	2,257	2,425	2,252	2,424	21,000	1,212
2014-04-24	2,318	2,425	2,230	2,307	26,000	1,153.50
2014-04-23	2,200	2,420	2,155	2,318	32,300	1,159
2014-04-22	2,304	2,310	2,250	2,265	23,900	1,132.50
2014-04-21	2,391	2,540	2,280	2,354	57,500	1,177
2014-04-18	2,330	2,450	2,312	2,370	33,100	1,185
2014-04-17	2,367	2,367	2,250	2,287	23,900	1,143.50
2014-04-16	2,150	2,548	2,150	2,317	73,000	1,158.50
2014-04-15	2,049	2,284	2,032	2,147	45,800	1,073.50
2014-04-14	1,930	1,978	1,880	1,926	9,600	963
2014-04-11	1,970	2,038	1,892	1,968	12,800	984
2014-04-10	2,150	2,300	2,020	2,066	58,400	1,033
2014-04-09	1,844	1,990	1,842	1,990	28,900	995
2014-04-08	1,855	1,919	1,822	1,884	26,900	942
2014-04-07	1,898	1,898	1,792	1,815	24,500	907.50
2014-04-04	1,961	2,000	1,889	1,900	42,200	950
2014-04-03	2,090	2,250	1,827	1,850	109,500	925
2014-04-02	2,060	2,150	2,060	2,079	47,100	1,039.50
2014-04-01	1,990	2,027	1,975	2,027	34,500	1,013.50
2014-03-31	1,860	1,975	1,860	1,930	31,600	965
2014-03-28	1,825	1,855	1,765	1,855	6,300	927.50
2014-03-27	1,799	1,832	1,760	1,785	16,800	892.50
2014-03-26	1,900	1,902	1,800	1,812	18,500	906
2014-03-25	1,781	1,901	1,772	1,861	33,500	930.50
2014-03-24	1,708	1,850	1,700	1,821	18,600	910.50
2014-03-20	1,800	1,800	1,635	1,745	30,700	872.50
2014-03-19	1,645	1,830	1,644	1,819	76,000	909.50
2014-03-18	1,638	1,680	1,620	1,622	11,900	811
2014-03-17	1,700	1,700	1,582	1,663	29,000	831.50
2014-03-14	1,574	1,655	1,550	1,645	54,000	822.50
2014-03-13	1,601	1,626	1,542	1,575	34,300	787.50
2014-03-12	1,545	1,627	1,531	1,627	28,200	813.50
2014-03-11	1,496	1,579	1,496	1,577	44,200	788.50
2014-03-10	1,461	1,461	1,426	1,451	4,900	725.50
2014-03-07	1,450	1,462	1,441	1,461	3,800	730.50
2014-03-06	1,428	1,460	1,428	1,450	9,000	725
2014-03-05	1,421	1,458	1,421	1,458	17,300	729
2014-03-04	1,388	1,420	1,382	1,411	7,300	705.50
2014-03-03	1,390	1,395	1,276	1,390	9,500	695
2014-02-28	1,414	1,414	1,362	1,390	3,900	695
2014-02-27	1,403	1,430	1,402	1,415	11,100	707.50
2014-02-26	1,398	1,403	1,390	1,396	7,400	698
2014-02-25	1,429	1,446	1,380	1,398	28,700	699
2014-02-24	1,364	1,370	1,328	1,369	12,600	684.50
2014-02-21	1,297	1,322	1,292	1,304	4,000	652
2014-02-20	1,337	1,337	1,276	1,282	7,400	641
2014-02-19	1,319	1,319	1,307	1,307	1,500	653.50
2014-02-18	1,308	1,319	1,305	1,315	4,300	657.50
2014-02-17	1,314	1,337	1,312	1,312	2,700	656
2014-02-14	1,336	1,350	1,305	1,313	7,100	656.50
2014-02-13	1,380	1,380	1,330	1,338	8,900	669
2014-02-12	1,428	1,428	1,384	1,386	5,200	693
2014-02-10	1,465	1,480	1,380	1,400	34,000	700
2014-02-07	1,332	1,422	1,332	1,400	21,300	700
2014-02-06	1,245	1,312	1,245	1,312	5,300	656
2014-02-05	1,220	1,286	1,213	1,245	15,200	622.50
2014-02-04	1,170	1,258	1,137	1,200	25,400	600
2014-02-03	1,345	1,385	1,303	1,320	14,600	660
2014-01-31	1,402	1,407	1,369	1,391	5,900	695.50
2014-01-30	1,380	1,407	1,365	1,386	13,100	693
2014-01-29	1,480	1,480	1,434	1,451	6,600	725.50
2014-01-28	1,392	1,428	1,392	1,426	8,800	713
2014-01-27	1,488	1,488	1,400	1,409	17,800	704.50
2014-01-24	1,501	1,501	1,481	1,498	15,800	749
2014-01-23	1,538	1,589	1,537	1,537	16,800	768.50
2014-01-22	1,615	1,617	1,525	1,550	34,000	775
2014-01-21	1,610	1,629	1,501	1,599	95,000	799.50
2014-01-20	1,391	1,550	1,391	1,549	159,200	774.50
2014-01-17	1,312	1,347	1,312	1,347	15,500	673.50
2014-01-16	1,310	1,335	1,305	1,310	7,600	655
2014-01-15	1,310	1,310	1,298	1,309	16,700	654.50
2014-01-14	1,310	1,310	1,305	1,310	7,200	655
2014-01-10	1,330	1,330	1,311	1,313	10,300	656.50
2014-01-09	1,315	1,325	1,311	1,325	5,200	662.50
2014-01-08	1,313	1,323	1,310	1,315	6,900	657.50
2014-01-07	1,333	1,334	1,310	1,313	8,400	656.50
2014-01-06	1,340	1,340	1,313	1,329	9,400	664.50

分割・併合履歴： [2017-03-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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