2469 ヒビノ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,690	3,800	3,690	3,785	9,700	1,892.50
2016-12-29	3,695	3,715	3,660	3,685	8,800	1,842.50
2016-12-28	3,690	3,710	3,690	3,695	7,400	1,847.50
2016-12-27	3,660	3,700	3,660	3,690	6,900	1,845
2016-12-26	3,655	3,705	3,655	3,660	11,000	1,830
2016-12-22	3,630	3,670	3,615	3,655	8,100	1,827.50
2016-12-21	3,660	3,665	3,600	3,665	10,800	1,832.50
2016-12-20	3,675	3,715	3,670	3,670	14,000	1,835
2016-12-19	3,615	3,675	3,590	3,650	8,000	1,825
2016-12-16	3,570	3,650	3,560	3,595	12,300	1,797.50
2016-12-15	3,595	3,595	3,525	3,560	4,400	1,780
2016-12-14	3,635	3,640	3,580	3,600	5,900	1,800
2016-12-13	3,680	3,705	3,590	3,630	8,100	1,815
2016-12-12	3,700	3,750	3,650	3,650	7,400	1,825
2016-12-09	3,640	3,730	3,570	3,700	13,700	1,850
2016-12-08	3,565	3,640	3,565	3,635	4,500	1,817.50
2016-12-07	3,610	3,660	3,565	3,580	12,300	1,790
2016-12-06	3,600	3,625	3,570	3,605	16,000	1,802.50
2016-12-05	3,600	3,635	3,455	3,565	6,300	1,782.50
2016-12-02	3,600	3,690	3,590	3,645	9,200	1,822.50
2016-12-01	3,675	3,700	3,555	3,615	11,300	1,807.50
2016-11-30	3,520	3,720	3,510	3,705	33,500	1,852.50
2016-11-29	3,465	3,535	3,465	3,510	26,600	1,755
2016-11-28	3,500	3,500	3,365	3,470	5,800	1,735
2016-11-25	3,340	3,535	3,335	3,450	17,100	1,725
2016-11-24	3,520	3,570	3,250	3,270	12,700	1,635
2016-11-22	3,415	3,575	3,415	3,550	6,800	1,775
2016-11-21	3,400	3,500	3,390	3,485	12,900	1,742.50
2016-11-18	3,335	3,440	3,330	3,400	11,000	1,700
2016-11-17	3,200	3,360	3,200	3,335	15,700	1,667.50
2016-11-16	3,180	3,400	3,180	3,335	21,200	1,667.50
2016-11-15	3,125	3,160	3,110	3,155	8,800	1,577.50
2016-11-14	2,950	3,130	2,930	3,110	11,400	1,555
2016-11-11	2,920	2,970	2,917	2,917	5,800	1,458.50
2016-11-10	3,000	3,065	2,916	2,916	17,800	1,458
2016-11-09	3,020	3,020	2,805	2,980	9,100	1,490
2016-11-08	3,100	3,100	2,799	3,020	34,900	1,510
2016-11-07	2,848	3,145	2,793	3,130	14,900	1,565
2016-11-04	2,851	2,900	2,850	2,860	5,100	1,430
2016-11-02	2,860	2,869	2,850	2,860	9,200	1,430
2016-11-01	2,850	2,889	2,845	2,870	21,100	1,435
2016-10-31	2,793	2,793	2,701	2,744	3,200	1,372
2016-10-28	2,800	2,801	2,770	2,798	6,300	1,399
2016-10-27	2,711	2,835	2,705	2,835	8,800	1,417.50
2016-10-26	2,789	2,796	2,690	2,747	5,300	1,373.50
2016-10-25	2,748	2,790	2,748	2,789	6,700	1,394.50
2016-10-24	2,742	2,790	2,720	2,748	5,500	1,374
2016-10-21	2,650	2,750	2,650	2,743	12,600	1,371.50
2016-10-20	2,570	2,687	2,570	2,665	7,800	1,332.50
2016-10-19	2,545	2,575	2,511	2,535	6,000	1,267.50
2016-10-18	2,538	2,545	2,512	2,543	10,800	1,271.50
2016-10-17	2,435	2,580	2,435	2,512	11,200	1,256
2016-10-14	2,328	2,385	2,328	2,385	3,700	1,192.50
2016-10-13	2,324	2,328	2,324	2,328	900	1,164
2016-10-12	2,313	2,315	2,310	2,315	800	1,157.50
2016-10-11	2,291	2,308	2,291	2,308	2,000	1,154
2016-10-07	2,281	2,297	2,276	2,283	4,000	1,141.50
2016-10-06	2,299	2,299	2,279	2,282	1,000	1,141
2016-10-05	2,300	2,304	2,280	2,294	3,200	1,147
2016-10-04	2,285	2,305	2,275	2,301	4,700	1,150.50
2016-10-03	2,299	2,299	2,299	2,299	200	1,149.50
2016-09-30	2,295	2,304	2,280	2,290	2,400	1,145
2016-09-29	2,318	2,323	2,263	2,275	15,500	1,137.50
2016-09-28	2,272	2,340	2,272	2,330	6,900	1,165
2016-09-27	2,280	2,299	2,271	2,291	7,900	1,145.50
2016-09-26	2,295	2,310	2,279	2,295	9,800	1,147.50
2016-09-23	2,271	2,295	2,271	2,295	5,900	1,147.50
2016-09-21	2,276	2,295	2,261	2,271	2,400	1,135.50
2016-09-20	2,301	2,301	2,301	2,301	600	1,150.50
2016-09-16	2,315	2,321	2,271	2,301	5,800	1,150.50
2016-09-15	2,379	2,400	2,346	2,346	3,000	1,173
2016-09-14	2,392	2,392	2,353	2,392	3,900	1,196
2016-09-13	2,320	2,369	2,298	2,351	6,700	1,175.50
2016-09-12	2,282	2,309	2,257	2,297	4,000	1,148.50
2016-09-09	2,299	2,317	2,280	2,304	5,500	1,152
2016-09-08	2,260	2,298	2,243	2,298	6,400	1,149
2016-09-07	2,224	2,269	2,218	2,269	4,800	1,134.50
2016-09-06	2,205	2,232	2,205	2,224	3,200	1,112
2016-09-05	2,219	2,222	2,203	2,205	5,200	1,102.50
2016-09-02	2,207	2,234	2,197	2,208	5,600	1,104
2016-09-01	2,194	2,207	2,181	2,200	4,300	1,100
2016-08-31	2,180	2,190	2,177	2,188	6,300	1,094
2016-08-30	2,188	2,194	2,171	2,171	4,300	1,085.50
2016-08-29	2,183	2,198	2,182	2,184	2,100	1,092
2016-08-26	2,198	2,200	2,190	2,190	2,000	1,095
2016-08-25	2,190	2,208	2,190	2,194	4,500	1,097
2016-08-24	2,200	2,207	2,185	2,192	6,900	1,096
2016-08-23	2,212	2,212	2,183	2,190	2,600	1,095
2016-08-22	2,208	2,208	2,185	2,199	3,200	1,099.50
2016-08-19	2,210	2,210	2,175	2,188	4,600	1,094
2016-08-18	2,170	2,195	2,169	2,195	12,000	1,097.50
2016-08-17	2,167	2,193	2,160	2,161	4,400	1,080.50
2016-08-16	2,187	2,206	2,170	2,203	10,700	1,101.50
2016-08-15	2,198	2,215	2,154	2,168	8,800	1,084
2016-08-12	2,102	2,180	2,102	2,176	12,200	1,088
2016-08-10	2,088	2,148	2,067	2,115	21,500	1,057.50
2016-08-09	2,180	2,180	2,060	2,085	44,600	1,042.50
2016-08-08	2,231	2,264	2,150	2,150	94,200	1,075
2016-08-05	2,616	2,665	2,616	2,650	3,200	1,325
2016-08-04	2,636	2,659	2,614	2,626	2,400	1,313
2016-08-03	2,610	2,670	2,610	2,655	2,500	1,327.50
2016-08-02	2,645	2,645	2,610	2,645	3,500	1,322.50
2016-08-01	2,636	2,654	2,636	2,645	600	1,322.50
2016-07-29	2,682	2,686	2,658	2,658	1,500	1,329
2016-07-28	2,669	2,678	2,659	2,659	2,000	1,329.50
2016-07-27	2,660	2,700	2,660	2,669	3,700	1,334.50
2016-07-26	2,670	2,697	2,653	2,660	1,000	1,330
2016-07-25	2,771	2,771	2,641	2,704	9,200	1,352
2016-07-22	2,655	2,655	2,633	2,639	1,100	1,319.50
2016-07-21	2,697	2,712	2,642	2,665	3,300	1,332.50
2016-07-20	2,705	2,705	2,680	2,680	900	1,340
2016-07-19	2,784	2,784	2,665	2,705	3,200	1,352.50
2016-07-15	2,732	2,770	2,706	2,737	3,600	1,368.50
2016-07-14	2,795	2,795	2,725	2,729	3,600	1,364.50
2016-07-13	2,740	2,750	2,706	2,750	2,900	1,375
2016-07-12	2,790	2,790	2,701	2,701	1,800	1,350.50
2016-07-11	2,722	2,784	2,683	2,694	8,700	1,347
2016-07-08	2,700	2,727	2,625	2,708	7,100	1,354
2016-07-07	2,780	2,786	2,676	2,710	11,900	1,355
2016-07-06	2,802	2,819	2,765	2,788	4,400	1,394
2016-07-05	2,875	2,883	2,795	2,850	10,800	1,425
2016-07-04	2,810	2,870	2,803	2,868	18,000	1,434
2016-07-01	2,709	2,794	2,643	2,783	21,200	1,391.50
2016-06-30	2,609	2,655	2,605	2,641	8,100	1,320.50
2016-06-29	2,601	2,615	2,544	2,574	2,700	1,287
2016-06-28	2,566	2,623	2,501	2,600	8,000	1,300
2016-06-27	2,549	2,549	2,467	2,506	5,600	1,253
2016-06-24	2,550	2,581	2,399	2,512	17,300	1,256
2016-06-23	2,550	2,583	2,544	2,550	4,400	1,275
2016-06-22	2,546	2,594	2,520	2,558	2,600	1,279
2016-06-21	2,547	2,547	2,521	2,540	1,500	1,270
2016-06-20	2,540	2,540	2,518	2,534	2,000	1,267
2016-06-17	2,469	2,541	2,469	2,529	9,700	1,264.50
2016-06-16	2,600	2,613	2,501	2,518	5,500	1,259
2016-06-15	2,647	2,647	2,570	2,597	1,500	1,298.50
2016-06-14	2,671	2,671	2,577	2,600	5,200	1,300
2016-06-13	2,710	2,710	2,600	2,671	4,900	1,335.50
2016-06-10	2,716	2,719	2,686	2,711	4,400	1,355.50
2016-06-09	2,700	2,718	2,684	2,716	8,100	1,358
2016-06-08	2,624	2,699	2,607	2,699	17,100	1,349.50
2016-06-07	2,609	2,609	2,563	2,593	2,700	1,296.50
2016-06-06	2,598	2,608	2,537	2,608	7,800	1,304
2016-06-03	2,555	2,585	2,541	2,585	4,300	1,292.50
2016-06-02	2,594	2,615	2,561	2,600	14,000	1,300
2016-06-01	2,570	2,594	2,562	2,594	6,600	1,297
2016-05-31	2,540	2,568	2,540	2,568	6,100	1,284
2016-05-30	2,540	2,547	2,521	2,540	4,500	1,270
2016-05-27	2,518	2,549	2,518	2,540	4,000	1,270
2016-05-26	2,551	2,551	2,512	2,540	5,000	1,270
2016-05-25	2,579	2,579	2,552	2,555	5,300	1,277.50
2016-05-24	2,550	2,569	2,547	2,554	5,700	1,277
2016-05-23	2,600	2,600	2,561	2,568	6,000	1,284
2016-05-20	2,597	2,597	2,538	2,597	7,600	1,298.50
2016-05-19	2,572	2,597	2,530	2,596	7,500	1,298
2016-05-18	2,590	2,590	2,502	2,522	14,100	1,261
2016-05-17	2,500	2,577	2,471	2,575	22,200	1,287.50
2016-05-16	2,430	2,500	2,405	2,464	43,200	1,232
2016-05-13	2,729	2,729	2,658	2,700	11,900	1,350
2016-05-12	2,652	2,732	2,651	2,722	6,200	1,361
2016-05-11	2,641	2,678	2,641	2,677	3,500	1,338.50
2016-05-10	2,637	2,689	2,637	2,665	4,300	1,332.50
2016-05-09	2,681	2,690	2,640	2,648	4,300	1,324
2016-05-06	2,584	2,633	2,584	2,631	12,100	1,315.50
2016-05-02	2,580	2,644	2,580	2,608	6,800	1,304
2016-04-28	2,721	2,754	2,682	2,682	9,000	1,341
2016-04-27	2,769	2,769	2,710	2,721	11,200	1,360.50
2016-04-26	2,705	2,719	2,674	2,699	10,200	1,349.50
2016-04-25	2,748	2,748	2,705	2,717	5,000	1,358.50
2016-04-22	2,736	2,744	2,700	2,719	8,900	1,359.50
2016-04-21	2,703	2,748	2,703	2,748	7,100	1,374
2016-04-20	2,690	2,720	2,676	2,706	6,900	1,353
2016-04-19	2,665	2,708	2,665	2,690	4,100	1,345
2016-04-18	2,670	2,719	2,659	2,663	8,000	1,331.50
2016-04-15	2,682	2,724	2,682	2,719	6,500	1,359.50
2016-04-14	2,700	2,725	2,676	2,705	13,800	1,352.50
2016-04-13	2,588	2,685	2,574	2,675	13,000	1,337.50
2016-04-12	2,517	2,535	2,491	2,533	9,100	1,266.50
2016-04-11	2,539	2,539	2,465	2,508	5,800	1,254
2016-04-08	2,377	2,475	2,377	2,460	9,400	1,230
2016-04-07	2,420	2,475	2,420	2,424	3,600	1,212
2016-04-06	2,450	2,459	2,390	2,421	12,500	1,210.50
2016-04-05	2,537	2,543	2,480	2,500	16,300	1,250
2016-04-04	2,595	2,640	2,575	2,600	17,000	1,300
2016-04-01	2,706	2,715	2,601	2,628	13,300	1,314
2016-03-31	2,755	2,772	2,719	2,720	6,500	1,360
2016-03-30	2,703	2,780	2,703	2,775	15,200	1,387.50
2016-03-29	2,722	2,772	2,672	2,753	22,600	1,376.50
2016-03-28	2,889	2,889	2,801	2,816	25,200	1,408
2016-03-25	2,830	2,900	2,801	2,858	14,500	1,429
2016-03-24	2,850	2,850	2,818	2,830	9,600	1,415
2016-03-23	2,854	2,887	2,812	2,813	17,700	1,406.50
2016-03-22	2,845	2,869	2,811	2,851	23,900	1,425.50
2016-03-18	2,678	2,742	2,641	2,742	17,300	1,371
2016-03-17	2,707	2,715	2,610	2,628	21,900	1,314
2016-03-16	2,755	2,756	2,701	2,712	12,600	1,356
2016-03-15	2,781	2,811	2,752	2,767	17,600	1,383.50
2016-03-14	2,888	2,895	2,815	2,821	21,200	1,410.50
2016-03-11	2,781	2,864	2,778	2,846	21,800	1,423
2016-03-10	2,801	2,807	2,765	2,771	10,200	1,385.50
2016-03-09	2,730	2,780	2,720	2,770	14,300	1,385
2016-03-08	2,800	2,811	2,686	2,788	27,300	1,394
2016-03-07	2,685	2,762	2,650	2,721	27,600	1,360.50
2016-03-04	2,655	2,694	2,580	2,635	23,500	1,317.50
2016-03-03	2,565	2,650	2,556	2,644	12,700	1,322
2016-03-02	2,594	2,700	2,575	2,592	32,500	1,296
2016-03-01	2,500	2,559	2,500	2,521	21,100	1,260.50
2016-02-29	2,370	2,591	2,362	2,524	39,100	1,262
2016-02-26	2,360	2,362	2,296	2,310	23,100	1,155
2016-02-25	2,360	2,410	2,312	2,348	27,600	1,174
2016-02-24	2,241	2,329	2,230	2,327	25,400	1,163.50
2016-02-23	2,280	2,313	2,240	2,260	25,500	1,130
2016-02-22	2,265	2,307	2,259	2,275	20,600	1,137.50
2016-02-19	2,280	2,330	2,250	2,275	16,000	1,137.50
2016-02-18	2,249	2,323	2,230	2,298	31,700	1,149
2016-02-17	2,250	2,330	2,193	2,205	27,800	1,102.50
2016-02-16	2,141	2,230	2,141	2,200	41,600	1,100
2016-02-15	2,234	2,268	2,187	2,191	29,300	1,095.50
2016-02-12	2,315	2,323	2,112	2,161	29,600	1,080.50
2016-02-10	2,466	2,490	2,419	2,436	32,500	1,218
2016-02-09	2,617	2,626	2,402	2,416	70,800	1,208
2016-02-08	3,000	3,000	2,821	2,867	35,900	1,433.50
2016-02-05	2,854	2,860	2,681	2,800	10,800	1,400
2016-02-04	2,900	2,929	2,854	2,898	9,800	1,449
2016-02-03	2,970	2,970	2,895	2,900	5,300	1,450
2016-02-02	2,991	3,020	2,915	2,999	10,100	1,499.50
2016-02-01	2,880	3,040	2,880	2,991	12,300	1,495.50
2016-01-29	2,780	2,839	2,770	2,830	10,700	1,415
2016-01-28	2,766	2,848	2,763	2,814	12,100	1,407
2016-01-27	2,717	2,820	2,717	2,816	5,600	1,408
2016-01-26	2,628	2,775	2,604	2,710	6,700	1,355
2016-01-25	2,685	2,699	2,625	2,678	16,600	1,339
2016-01-22	2,535	2,660	2,535	2,657	11,000	1,328.50
2016-01-21	2,501	2,638	2,501	2,530	30,800	1,265
2016-01-20	2,504	2,605	2,504	2,540	38,300	1,270
2016-01-19	2,480	2,586	2,474	2,539	11,200	1,269.50
2016-01-18	2,419	2,568	2,361	2,530	27,100	1,265
2016-01-15	2,600	2,649	2,536	2,569	20,400	1,284.50
2016-01-14	2,670	2,670	2,531	2,536	25,400	1,268
2016-01-13	2,765	2,843	2,748	2,770	46,600	1,385
2016-01-12	2,941	2,941	2,710	2,814	26,700	1,407
2016-01-08	3,025	3,030	2,960	2,960	19,600	1,480
2016-01-07	3,065	3,095	3,010	3,050	15,900	1,525
2016-01-06	3,040	3,135	3,025	3,065	13,000	1,532.50
2016-01-05	3,030	3,100	3,005	3,065	16,800	1,532.50
2016-01-04	3,220	3,220	2,990	3,065	21,600	1,532.50

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