2469 ヒビノ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,949	1,960	1,935	1,935	5,400	1,935
2017-12-28	1,889	1,980	1,888	1,968	32,300	1,968
2017-12-27	1,870	1,894	1,859	1,881	10,000	1,881
2017-12-26	1,844	1,855	1,844	1,855	13,700	1,855
2017-12-25	1,871	1,871	1,853	1,859	11,800	1,859
2017-12-22	1,870	1,870	1,862	1,868	4,800	1,868
2017-12-21	1,874	1,879	1,865	1,879	6,200	1,879
2017-12-20	1,871	1,881	1,863	1,873	11,600	1,873
2017-12-19	1,864	1,871	1,862	1,871	6,100	1,871
2017-12-18	1,860	1,873	1,860	1,864	6,200	1,864
2017-12-15	1,901	1,909	1,850	1,868	32,600	1,868
2017-12-14	1,899	1,933	1,891	1,900	14,400	1,900
2017-12-13	1,858	1,899	1,858	1,899	9,800	1,899
2017-12-12	1,875	1,875	1,856	1,860	13,000	1,860
2017-12-11	1,860	1,863	1,856	1,863	14,300	1,863
2017-12-08	1,859	1,867	1,857	1,860	5,100	1,860
2017-12-07	1,850	1,861	1,850	1,856	7,100	1,856
2017-12-06	1,852	1,861	1,846	1,848	10,200	1,848
2017-12-05	1,858	1,860	1,851	1,854	8,200	1,854
2017-12-04	1,869	1,876	1,857	1,857	10,400	1,857
2017-12-01	1,884	1,884	1,868	1,868	11,200	1,868
2017-11-30	1,874	1,883	1,863	1,867	16,000	1,867
2017-11-29	1,896	1,896	1,868	1,873	11,200	1,873
2017-11-28	1,899	1,899	1,885	1,891	2,400	1,891
2017-11-27	1,899	1,900	1,888	1,893	12,100	1,893
2017-11-24	1,891	1,905	1,881	1,891	10,200	1,891
2017-11-22	1,899	1,904	1,883	1,891	15,300	1,891
2017-11-21	1,901	1,916	1,896	1,901	15,100	1,901
2017-11-20	1,902	1,925	1,900	1,910	9,200	1,910
2017-11-17	1,910	1,912	1,902	1,902	4,600	1,902
2017-11-16	1,885	1,911	1,885	1,897	7,500	1,897
2017-11-15	1,901	1,910	1,863	1,910	36,000	1,910
2017-11-13	1,924	1,935	1,922	1,925	17,000	1,925
2017-11-10	1,950	1,980	1,939	1,946	14,500	1,946
2017-11-09	1,951	1,951	1,926	1,951	10,300	1,951
2017-11-08	1,924	1,938	1,917	1,923	23,500	1,923
2017-11-07	1,960	1,979	1,911	1,923	24,200	1,923
2017-11-06	2,100	2,103	1,996	2,012	18,300	2,012
2017-11-02	2,050	2,096	2,050	2,096	17,000	2,096
2017-11-01	2,018	2,060	2,018	2,050	12,500	2,050
2017-10-31	1,983	2,013	1,983	2,012	11,000	2,012
2017-10-30	1,929	1,982	1,929	1,981	12,000	1,981
2017-10-27	1,910	1,939	1,905	1,929	14,900	1,929
2017-10-26	1,882	1,900	1,882	1,889	17,200	1,889
2017-10-25	1,880	1,917	1,874	1,910	20,400	1,910
2017-10-24	1,885	1,885	1,831	1,880	26,100	1,880
2017-10-23	1,929	1,930	1,890	1,899	27,500	1,899
2017-10-20	1,926	1,933	1,921	1,929	3,500	1,929
2017-10-19	1,925	1,935	1,925	1,926	6,200	1,926
2017-10-18	1,931	1,939	1,925	1,936	4,900	1,936
2017-10-17	1,902	1,922	1,896	1,910	10,500	1,910
2017-10-16	1,920	1,943	1,888	1,892	24,300	1,892
2017-10-13	1,947	1,960	1,900	1,924	20,100	1,924
2017-10-12	1,970	1,979	1,954	1,960	16,300	1,960
2017-10-11	1,983	1,990	1,973	1,973	7,700	1,973
2017-10-10	1,990	1,990	1,980	1,981	7,000	1,981
2017-10-06	1,990	1,991	1,979	1,985	9,100	1,985
2017-10-05	1,999	2,007	1,981	1,992	4,900	1,992
2017-10-04	1,993	2,007	1,979	1,981	15,100	1,981
2017-10-03	2,005	2,010	1,985	1,987	9,200	1,987
2017-10-02	2,011	2,021	1,989	1,996	11,500	1,996
2017-09-29	2,035	2,040	2,002	2,026	14,600	2,026
2017-09-28	2,014	2,066	1,996	2,039	20,200	2,039
2017-09-27	2,020	2,020	2,003	2,003	10,300	2,003
2017-09-26	2,010	2,011	1,998	1,998	6,300	1,998
2017-09-25	2,010	2,063	1,998	2,008	31,400	2,008
2017-09-22	2,045	2,062	1,993	2,011	16,800	2,011
2017-09-21	2,038	2,098	2,038	2,065	14,700	2,065
2017-09-20	1,988	2,114	1,967	2,088	15,300	2,088
2017-09-19	1,956	2,000	1,953	1,972	24,900	1,972
2017-09-15	1,956	1,971	1,938	1,960	11,600	1,960
2017-09-14	1,970	1,976	1,953	1,955	20,700	1,955
2017-09-13	1,969	1,990	1,962	1,972	17,400	1,972
2017-09-12	1,987	1,996	1,968	1,969	15,400	1,969
2017-09-11	1,994	2,014	1,994	1,996	4,000	1,996
2017-09-08	1,961	2,005	1,961	1,983	16,500	1,983
2017-09-07	2,025	2,026	1,963	1,992	11,300	1,992
2017-09-06	2,025	2,043	2,006	2,016	15,000	2,016
2017-09-05	2,065	2,078	2,045	2,045	5,900	2,045
2017-09-04	2,080	2,080	2,061	2,061	4,300	2,061
2017-09-01	2,108	2,111	2,082	2,088	7,000	2,088
2017-08-31	2,092	2,119	2,087	2,108	7,800	2,108
2017-08-30	2,085	2,121	2,081	2,103	4,800	2,103
2017-08-29	2,100	2,131	2,080	2,080	5,700	2,080
2017-08-28	2,173	2,186	2,109	2,109	5,800	2,109
2017-08-25	2,131	2,139	2,110	2,135	7,500	2,135
2017-08-24	2,059	2,099	2,051	2,081	5,900	2,081
2017-08-23	2,053	2,070	2,046	2,051	11,300	2,051
2017-08-22	2,025	2,050	1,960	2,003	20,000	2,003
2017-08-21	2,078	2,081	2,010	2,025	17,000	2,025
2017-08-18	2,088	2,100	2,059	2,073	16,000	2,073
2017-08-17	2,127	2,131	2,110	2,119	9,800	2,119
2017-08-16	2,125	2,153	2,115	2,131	13,900	2,131
2017-08-15	2,120	2,133	2,107	2,129	12,900	2,129
2017-08-14	2,085	2,117	2,084	2,110	5,800	2,110
2017-08-10	2,081	2,131	2,081	2,092	4,500	2,092
2017-08-09	2,116	2,120	2,081	2,081	22,400	2,081
2017-08-08	2,168	2,175	2,135	2,135	14,000	2,135
2017-08-07	2,181	2,181	2,165	2,174	6,600	2,174
2017-08-04	2,187	2,215	2,184	2,184	7,900	2,184
2017-08-03	2,214	2,214	2,195	2,198	5,500	2,198
2017-08-02	2,207	2,230	2,200	2,215	13,200	2,215
2017-08-01	2,249	2,254	2,206	2,206	8,500	2,206
2017-07-31	2,282	2,295	2,241	2,268	13,200	2,268
2017-07-28	2,300	2,305	2,282	2,282	5,400	2,282
2017-07-27	2,319	2,330	2,300	2,300	12,500	2,300
2017-07-26	2,310	2,322	2,297	2,317	12,500	2,317
2017-07-25	2,314	2,321	2,298	2,319	11,900	2,319
2017-07-24	2,348	2,348	2,302	2,314	15,500	2,314
2017-07-21	2,292	2,344	2,291	2,298	13,100	2,298
2017-07-20	2,233	2,262	2,233	2,262	6,100	2,262
2017-07-19	2,221	2,238	2,221	2,236	2,800	2,236
2017-07-18	2,220	2,235	2,219	2,227	3,900	2,227
2017-07-14	2,215	2,234	2,212	2,223	7,900	2,223
2017-07-13	2,215	2,233	2,215	2,217	7,900	2,217
2017-07-12	2,230	2,238	2,213	2,231	11,500	2,231
2017-07-11	2,234	2,248	2,232	2,234	4,000	2,234
2017-07-10	2,226	2,240	2,211	2,232	9,900	2,232
2017-07-07	2,220	2,240	2,220	2,238	11,400	2,238
2017-07-06	2,219	2,290	2,219	2,235	10,100	2,235
2017-07-05	2,255	2,258	2,215	2,227	29,200	2,227
2017-07-04	2,348	2,348	2,261	2,272	14,200	2,272
2017-07-03	2,308	2,318	2,289	2,300	12,100	2,300
2017-06-30	2,275	2,320	2,215	2,320	15,800	2,320
2017-06-29	2,290	2,300	2,271	2,299	17,600	2,299
2017-06-28	2,329	2,360	2,282	2,290	18,700	2,290
2017-06-27	2,303	2,379	2,303	2,379	21,200	2,379
2017-06-26	2,237	2,345	2,233	2,341	31,400	2,341
2017-06-23	2,205	2,217	2,201	2,217	10,900	2,217
2017-06-22	2,199	2,224	2,197	2,208	6,100	2,208
2017-06-21	2,201	2,230	2,200	2,223	11,900	2,223
2017-06-20	2,216	2,233	2,200	2,218	29,600	2,218
2017-06-19	2,220	2,239	2,196	2,201	29,200	2,201
2017-06-16	2,266	2,267	2,224	2,239	10,900	2,239
2017-06-15	2,265	2,266	2,223	2,225	24,200	2,225
2017-06-14	2,297	2,300	2,271	2,282	9,600	2,282
2017-06-13	2,307	2,307	2,281	2,301	5,000	2,301
2017-06-12	2,297	2,300	2,260	2,265	9,700	2,265
2017-06-09	2,304	2,336	2,297	2,314	12,600	2,314
2017-06-08	2,300	2,398	2,300	2,350	21,800	2,350
2017-06-07	2,300	2,318	2,291	2,295	15,000	2,295
2017-06-06	2,360	2,372	2,320	2,340	15,000	2,340
2017-06-05	2,360	2,389	2,345	2,360	10,400	2,360
2017-06-02	2,351	2,394	2,350	2,363	12,100	2,363
2017-06-01	2,335	2,380	2,335	2,366	10,700	2,366
2017-05-31	2,373	2,378	2,360	2,365	5,400	2,365
2017-05-30	2,382	2,382	2,323	2,354	19,400	2,354
2017-05-29	2,472	2,480	2,403	2,431	4,400	2,431
2017-05-26	2,500	2,500	2,465	2,472	10,100	2,472
2017-05-25	2,525	2,549	2,509	2,529	13,100	2,529
2017-05-24	2,539	2,579	2,520	2,527	4,500	2,527
2017-05-23	2,560	2,590	2,512	2,538	8,400	2,538
2017-05-22	2,500	2,569	2,498	2,556	21,500	2,556
2017-05-19	2,457	2,561	2,341	2,560	43,400	2,560
2017-05-18	2,270	2,400	2,220	2,338	20,600	2,338
2017-05-17	2,300	2,317	2,280	2,299	11,000	2,299
2017-05-16	2,300	2,345	2,251	2,320	25,100	2,320
2017-05-15	2,143	2,350	2,139	2,238	55,400	2,238
2017-05-12	2,459	2,530	2,411	2,493	17,400	2,493
2017-05-11	2,480	2,487	2,435	2,450	8,300	2,450
2017-05-10	2,523	2,535	2,502	2,507	10,900	2,507
2017-05-09	2,570	2,570	2,480	2,540	10,300	2,540
2017-05-08	2,500	2,570	2,450	2,570	35,200	2,570
2017-05-02	2,332	2,409	2,331	2,381	5,100	2,381
2017-05-01	2,381	2,422	2,316	2,373	20,500	2,373
2017-04-28	2,425	2,474	2,401	2,431	5,200	2,431
2017-04-27	2,430	2,499	2,380	2,475	14,800	2,475
2017-04-26	2,391	2,431	2,357	2,414	15,800	2,414
2017-04-25	2,254	2,395	2,241	2,336	20,900	2,336
2017-04-24	2,226	2,247	2,222	2,237	5,100	2,237
2017-04-21	2,236	2,244	2,200	2,220	15,100	2,220
2017-04-20	2,350	2,350	2,217	2,236	31,500	2,236
2017-04-19	2,266	2,360	2,255	2,357	18,400	2,357
2017-04-18	2,158	2,249	2,158	2,249	12,400	2,249
2017-04-17	2,101	2,183	2,101	2,158	6,400	2,158
2017-04-14	2,115	2,165	2,102	2,114	7,000	2,114
2017-04-13	2,180	2,180	2,064	2,165	37,700	2,165
2017-04-12	2,282	2,282	2,160	2,226	22,100	2,226
2017-04-11	2,361	2,361	2,302	2,329	7,000	2,329
2017-04-10	2,401	2,411	2,311	2,367	10,000	2,367
2017-04-07	2,339	2,449	2,270	2,403	30,300	2,403
2017-04-06	2,329	2,329	2,212	2,272	19,900	2,272
2017-04-05	2,410	2,420	2,265	2,309	23,100	2,309
2017-04-04	2,470	2,470	2,350	2,400	17,500	2,400
2017-04-03	2,500	2,570	2,473	2,490	20,400	2,490
2017-03-31	2,391	2,538	2,391	2,503	43,700	2,503
2017-03-30	2,391	2,420	2,320	2,390	11,600	2,390
2017-03-29	2,305	2,500	2,305	2,405	17,300	2,405
2017-03-28	4,810	4,810	4,670	4,740	14,700	2,370
2017-03-27	4,840	4,870	4,750	4,810	35,400	2,405
2017-03-24	4,355	4,500	4,285	4,470	15,400	2,235
2017-03-23	4,500	4,505	4,325	4,400	11,300	2,200
2017-03-22	4,565	4,615	4,520	4,525	7,400	2,262.50
2017-03-21	4,705	4,705	4,605	4,605	4,200	2,302.50
2017-03-17	4,630	4,680	4,600	4,630	6,200	2,315
2017-03-16	4,655	4,700	4,630	4,630	7,300	2,315
2017-03-15	4,750	4,750	4,635	4,655	6,100	2,327.50
2017-03-14	4,750	4,800	4,745	4,785	4,700	2,392.50
2017-03-13	4,680	4,815	4,650	4,790	7,600	2,395
2017-03-10	4,750	4,750	4,650	4,665	7,000	2,332.50
2017-03-09	4,785	4,825	4,750	4,750	5,200	2,375
2017-03-08	4,795	4,845	4,760	4,780	6,300	2,390
2017-03-07	4,805	4,940	4,680	4,760	16,500	2,380
2017-03-06	4,810	4,980	4,810	4,845	10,100	2,422.50
2017-03-03	4,680	5,020	4,680	4,905	38,700	2,452.50
2017-03-02	4,640	4,670	4,630	4,660	9,700	2,330
2017-03-01	4,550	4,615	4,550	4,585	7,200	2,292.50
2017-02-28	4,575	4,645	4,575	4,580	9,800	2,290
2017-02-27	4,600	4,650	4,550	4,605	14,700	2,302.50
2017-02-24	4,555	4,585	4,520	4,530	13,200	2,265
2017-02-23	4,700	4,700	4,575	4,580	23,800	2,290
2017-02-22	4,435	4,540	4,435	4,510	6,800	2,255
2017-02-21	4,580	4,580	4,415	4,435	5,400	2,217.50
2017-02-20	4,705	4,730	4,410	4,510	8,000	2,255
2017-02-17	4,745	4,800	4,725	4,725	4,400	2,362.50
2017-02-16	4,740	4,870	4,710	4,815	16,200	2,407.50
2017-02-15	4,610	4,750	4,575	4,700	16,700	2,350
2017-02-14	4,420	4,690	4,360	4,680	21,000	2,340
2017-02-13	4,470	4,470	4,340	4,355	4,400	2,177.50
2017-02-10	4,395	4,600	4,325	4,470	28,500	2,235
2017-02-09	4,230	4,420	4,155	4,325	17,100	2,162.50
2017-02-08	4,025	4,200	3,955	4,195	18,900	2,097.50
2017-02-07	4,220	4,230	3,880	3,955	8,100	1,977.50
2017-02-06	4,200	4,265	4,180	4,220	9,100	2,110
2017-02-03	4,180	4,215	4,160	4,205	3,000	2,102.50
2017-02-02	4,130	4,155	4,100	4,150	4,800	2,075
2017-02-01	4,255	4,255	4,105	4,120	3,500	2,060
2017-01-31	4,215	4,245	4,165	4,185	4,100	2,092.50
2017-01-30	4,270	4,300	4,260	4,290	3,300	2,145
2017-01-27	4,230	4,270	4,230	4,260	4,200	2,130
2017-01-26	4,340	4,365	4,215	4,250	8,200	2,125
2017-01-25	4,405	4,405	4,300	4,340	12,900	2,170
2017-01-24	4,360	4,435	4,320	4,370	6,900	2,185
2017-01-23	4,245	4,450	4,225	4,330	9,100	2,165
2017-01-20	4,160	4,240	4,160	4,225	2,900	2,112.50
2017-01-19	4,235	4,260	4,190	4,200	7,500	2,100
2017-01-18	4,115	4,260	4,110	4,235	7,300	2,117.50
2017-01-17	4,255	4,265	4,100	4,140	16,900	2,070
2017-01-16	4,220	4,400	4,220	4,305	11,200	2,152.50
2017-01-13	4,145	4,330	4,135	4,290	17,600	2,145
2017-01-12	4,090	4,280	4,090	4,145	16,000	2,072.50
2017-01-11	4,150	4,245	4,080	4,160	15,500	2,080
2017-01-10	3,995	4,135	3,975	4,085	12,500	2,042.50
2017-01-06	3,845	4,100	3,830	3,940	20,600	1,970
2017-01-05	3,795	3,840	3,740	3,830	12,500	1,915
2017-01-04	3,785	3,795	3,700	3,795	9,100	1,897.50

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