2469 ヒビノ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,550	2,614	2,529	2,584	11,600	2,584
2019-12-27	2,540	2,570	2,510	2,523	19,100	2,523
2019-12-26	2,513	2,526	2,439	2,520	18,400	2,520
2019-12-25	2,487	2,511	2,438	2,500	23,200	2,500
2019-12-24	2,495	2,495	2,426	2,449	20,200	2,449
2019-12-23	2,453	2,497	2,453	2,493	25,300	2,493
2019-12-20	2,403	2,430	2,371	2,430	10,700	2,430
2019-12-19	2,396	2,455	2,387	2,430	22,500	2,430
2019-12-18	2,400	2,410	2,330	2,360	15,100	2,360
2019-12-17	2,301	2,393	2,301	2,373	14,600	2,373
2019-12-16	2,277	2,328	2,267	2,298	17,300	2,298
2019-12-13	2,329	2,338	2,270	2,277	15,400	2,277
2019-12-12	2,305	2,315	2,275	2,313	9,600	2,313
2019-12-11	2,296	2,320	2,286	2,305	4,600	2,305
2019-12-10	2,286	2,320	2,286	2,290	4,500	2,290
2019-12-09	2,307	2,307	2,280	2,286	11,100	2,286
2019-12-06	2,338	2,355	2,292	2,314	9,900	2,314
2019-12-05	2,351	2,363	2,323	2,338	7,000	2,338
2019-12-04	2,266	2,364	2,252	2,360	11,200	2,360
2019-12-03	2,326	2,326	2,253	2,273	27,100	2,273
2019-12-02	2,396	2,413	2,319	2,323	24,100	2,323
2019-11-29	2,443	2,467	2,390	2,420	21,100	2,420
2019-11-28	2,409	2,458	2,409	2,456	7,900	2,456
2019-11-27	2,406	2,432	2,405	2,409	3,300	2,409
2019-11-26	2,450	2,460	2,403	2,417	7,300	2,417
2019-11-25	2,472	2,486	2,438	2,449	9,500	2,449
2019-11-22	2,386	2,472	2,380	2,472	17,300	2,472
2019-11-21	2,290	2,365	2,290	2,363	6,900	2,363
2019-11-20	2,309	2,328	2,280	2,295	3,400	2,295
2019-11-19	2,342	2,349	2,312	2,312	5,100	2,312
2019-11-18	2,300	2,341	2,277	2,333	5,400	2,333
2019-11-15	2,304	2,331	2,284	2,288	16,500	2,288
2019-11-14	2,332	2,342	2,301	2,329	8,900	2,329
2019-11-13	2,408	2,408	2,346	2,365	5,300	2,365
2019-11-12	2,403	2,421	2,376	2,376	8,400	2,376
2019-11-11	2,450	2,450	2,394	2,403	7,900	2,403
2019-11-08	2,440	2,467	2,426	2,455	20,500	2,455
2019-11-07	2,404	2,413	2,378	2,413	4,400	2,413
2019-11-06	2,424	2,424	2,386	2,404	2,100	2,404
2019-11-05	2,383	2,435	2,363	2,405	6,700	2,405
2019-11-01	2,367	2,420	2,349	2,385	6,800	2,385
2019-10-31	2,517	2,540	2,356	2,377	27,000	2,377
2019-10-30	2,463	2,509	2,436	2,467	8,600	2,467
2019-10-29	2,476	2,479	2,424	2,479	9,700	2,479
2019-10-28	2,471	2,495	2,410	2,476	16,300	2,476
2019-10-25	2,499	2,509	2,447	2,460	14,800	2,460
2019-10-24	2,440	2,486	2,430	2,485	19,700	2,485
2019-10-23	2,350	2,438	2,349	2,432	15,400	2,432
2019-10-21	2,323	2,344	2,319	2,340	5,100	2,340
2019-10-18	2,291	2,349	2,278	2,348	14,400	2,348
2019-10-17	2,274	2,309	2,250	2,295	5,400	2,295
2019-10-16	2,250	2,311	2,231	2,274	12,400	2,274
2019-10-15	2,238	2,273	2,187	2,228	13,000	2,228
2019-10-11	2,224	2,235	2,188	2,188	14,700	2,188
2019-10-10	2,261	2,290	2,208	2,222	34,300	2,222
2019-10-09	2,334	2,334	2,258	2,268	30,300	2,268
2019-10-08	2,349	2,373	2,301	2,343	31,800	2,343
2019-10-07	2,430	2,430	2,349	2,363	17,300	2,363
2019-10-04	2,307	2,416	2,270	2,382	46,000	2,382
2019-10-03	2,398	2,398	2,287	2,306	30,700	2,306
2019-10-02	2,452	2,452	2,395	2,411	19,900	2,411
2019-10-01	2,512	2,529	2,486	2,489	3,400	2,489
2019-09-30	2,586	2,590	2,500	2,510	10,000	2,510
2019-09-27	2,575	2,619	2,550	2,586	7,800	2,586
2019-09-26	2,543	2,588	2,519	2,556	9,300	2,556
2019-09-25	2,506	2,558	2,500	2,543	10,000	2,543
2019-09-24	2,529	2,567	2,501	2,539	8,000	2,539
2019-09-20	2,625	2,625	2,502	2,524	17,200	2,524
2019-09-19	2,444	2,573	2,444	2,551	16,000	2,551
2019-09-18	2,417	2,437	2,417	2,435	3,000	2,435
2019-09-17	2,474	2,477	2,410	2,415	8,400	2,415
2019-09-13	2,441	2,443	2,390	2,435	14,600	2,435
2019-09-12	2,390	2,445	2,385	2,402	14,300	2,402
2019-09-11	2,369	2,400	2,357	2,357	8,200	2,357
2019-09-10	2,354	2,381	2,354	2,367	2,700	2,367
2019-09-09	2,397	2,441	2,352	2,364	9,600	2,364
2019-09-06	2,413	2,442	2,380	2,392	7,800	2,392
2019-09-05	2,461	2,461	2,389	2,413	16,000	2,413
2019-09-04	2,473	2,484	2,352	2,469	28,000	2,469
2019-09-03	2,551	2,555	2,428	2,523	16,800	2,523
2019-09-02	2,580	2,611	2,550	2,553	5,800	2,553
2019-08-30	2,684	2,735	2,565	2,580	11,500	2,580
2019-08-29	2,759	2,762	2,660	2,665	8,400	2,665
2019-08-28	2,781	2,790	2,760	2,783	2,200	2,783
2019-08-27	2,799	2,806	2,738	2,781	9,700	2,781
2019-08-26	2,818	2,818	2,739	2,799	2,800	2,799
2019-08-23	2,827	2,860	2,800	2,823	5,500	2,823
2019-08-22	2,825	2,866	2,810	2,823	5,800	2,823
2019-08-21	2,874	2,874	2,856	2,867	4,200	2,867
2019-08-20	2,829	2,857	2,807	2,857	3,800	2,857
2019-08-19	2,850	2,850	2,766	2,827	2,700	2,827
2019-08-16	2,839	2,892	2,805	2,871	7,100	2,871
2019-08-15	2,730	2,849	2,730	2,836	4,700	2,836
2019-08-14	2,882	2,907	2,870	2,880	15,100	2,880
2019-08-13	2,744	2,860	2,744	2,850	9,100	2,850
2019-08-09	2,755	2,774	2,736	2,757	3,700	2,757
2019-08-08	2,780	2,780	2,705	2,755	3,900	2,755
2019-08-07	2,753	2,834	2,728	2,780	21,400	2,780
2019-08-06	2,559	2,780	2,559	2,780	46,500	2,780
2019-08-05	2,672	2,672	2,561	2,609	7,900	2,609
2019-08-02	2,594	2,622	2,581	2,622	9,300	2,622
2019-08-01	2,560	2,582	2,538	2,580	6,100	2,580
2019-07-31	2,509	2,548	2,500	2,533	2,400	2,533
2019-07-30	2,520	2,525	2,476	2,509	3,600	2,509
2019-07-29	2,533	2,568	2,460	2,470	14,700	2,470
2019-07-26	2,589	2,630	2,505	2,533	10,500	2,533
2019-07-25	2,665	2,677	2,580	2,589	9,900	2,589
2019-07-24	2,633	2,668	2,626	2,638	6,400	2,638
2019-07-23	2,611	2,637	2,610	2,630	2,200	2,630
2019-07-22	2,627	2,638	2,607	2,607	6,300	2,607
2019-07-19	2,600	2,642	2,600	2,613	4,100	2,613
2019-07-18	2,554	2,620	2,554	2,590	6,000	2,590
2019-07-17	2,631	2,631	2,534	2,560	5,000	2,560
2019-07-16	2,561	2,632	2,558	2,632	4,200	2,632
2019-07-12	2,556	2,612	2,556	2,560	3,800	2,560
2019-07-11	2,623	2,635	2,585	2,606	1,100	2,606
2019-07-10	2,635	2,678	2,594	2,623	8,300	2,623
2019-07-09	2,550	2,644	2,550	2,636	13,400	2,636
2019-07-08	2,525	2,589	2,525	2,550	10,900	2,550
2019-07-05	2,520	2,526	2,509	2,518	2,600	2,518
2019-07-04	2,458	2,505	2,416	2,505	8,200	2,505
2019-07-03	2,492	2,500	2,453	2,466	5,800	2,466
2019-07-02	2,565	2,565	2,488	2,491	6,600	2,491
2019-07-01	2,541	2,554	2,487	2,501	6,200	2,501
2019-06-28	2,492	2,540	2,446	2,502	8,200	2,502
2019-06-27	2,480	2,546	2,445	2,486	15,300	2,486
2019-06-26	2,419	2,430	2,329	2,430	9,600	2,430
2019-06-25	2,398	2,425	2,346	2,386	11,400	2,386
2019-06-24	2,305	2,330	2,261	2,326	3,600	2,326
2019-06-21	2,267	2,307	2,267	2,298	8,300	2,298
2019-06-20	2,309	2,309	2,239	2,258	9,000	2,258
2019-06-19	2,225	2,284	2,209	2,284	2,700	2,284
2019-06-18	2,334	2,334	2,223	2,225	9,600	2,225
2019-06-17	2,284	2,302	2,231	2,284	3,400	2,284
2019-06-14	2,379	2,379	2,274	2,282	4,500	2,282
2019-06-13	2,243	2,354	2,220	2,331	17,000	2,331
2019-06-12	2,310	2,318	2,234	2,243	8,700	2,243
2019-06-11	2,389	2,389	2,301	2,310	9,500	2,310
2019-06-10	2,398	2,436	2,353	2,365	17,500	2,365
2019-06-07	2,344	2,432	2,326	2,398	8,900	2,398
2019-06-06	2,424	2,436	2,350	2,350	12,200	2,350
2019-06-05	2,587	2,638	2,456	2,498	30,800	2,498
2019-06-04	2,449	2,582	2,447	2,483	42,500	2,483
2019-06-03	2,381	2,449	2,379	2,415	26,800	2,415
2019-05-31	2,165	2,424	2,158	2,379	36,500	2,379
2019-05-30	2,115	2,199	2,092	2,148	24,400	2,148
2019-05-29	2,041	2,118	2,041	2,081	14,700	2,081
2019-05-28	2,001	2,033	1,998	2,033	2,800	2,033
2019-05-27	2,041	2,041	1,994	2,001	4,800	2,001
2019-05-24	2,018	2,032	1,992	2,032	3,700	2,032
2019-05-23	2,058	2,058	1,965	2,022	9,500	2,022
2019-05-22	1,966	2,008	1,962	1,996	8,300	1,996
2019-05-21	2,001	2,018	1,955	1,958	14,300	1,958
2019-05-20	2,025	2,040	1,998	2,003	6,900	2,003
2019-05-17	2,081	2,087	2,012	2,050	12,800	2,050
2019-05-16	2,160	2,178	2,032	2,081	14,700	2,081
2019-05-15	2,220	2,241	2,150	2,166	6,100	2,166
2019-05-14	2,231	2,288	2,114	2,226	28,500	2,226
2019-05-13	2,359	2,524	2,359	2,481	27,800	2,481
2019-05-10	2,175	2,447	2,130	2,409	25,900	2,409
2019-05-09	2,296	2,296	2,179	2,198	9,800	2,198
2019-05-08	2,331	2,337	2,303	2,307	6,300	2,307
2019-05-07	2,377	2,400	2,361	2,361	3,800	2,361
2019-04-26	2,350	2,424	2,350	2,390	11,900	2,390
2019-04-25	2,443	2,443	2,411	2,427	3,200	2,427
2019-04-24	2,475	2,475	2,410	2,443	8,200	2,443
2019-04-23	2,404	2,480	2,373	2,463	20,400	2,463
2019-04-22	2,414	2,423	2,405	2,415	2,500	2,415
2019-04-19	2,402	2,440	2,402	2,415	5,500	2,415
2019-04-18	2,402	2,419	2,340	2,390	7,100	2,390
2019-04-17	2,403	2,420	2,311	2,402	28,400	2,402
2019-04-16	2,520	2,539	2,405	2,433	14,400	2,433
2019-04-15	2,544	2,547	2,468	2,529	25,400	2,529
2019-04-12	2,510	2,558	2,430	2,547	21,900	2,547
2019-04-11	2,586	2,586	2,484	2,487	14,400	2,487
2019-04-10	2,486	2,599	2,469	2,592	19,900	2,592
2019-04-09	2,502	2,557	2,502	2,536	10,400	2,536
2019-04-08	2,565	2,569	2,505	2,505	8,400	2,505
2019-04-05	2,602	2,609	2,520	2,557	25,800	2,557
2019-04-04	2,650	2,687	2,610	2,619	13,300	2,619
2019-04-03	2,658	2,673	2,603	2,652	9,700	2,652
2019-04-02	2,720	2,769	2,655	2,677	12,100	2,677
2019-04-01	2,681	2,783	2,655	2,772	24,800	2,772
2019-03-29	2,681	2,696	2,620	2,681	15,400	2,681
2019-03-28	2,572	2,749	2,555	2,661	55,800	2,661
2019-03-27	2,402	2,715	2,307	2,689	59,200	2,689
2019-03-26	2,458	2,477	2,441	2,466	7,100	2,466
2019-03-25	2,460	2,460	2,408	2,429	9,800	2,429
2019-03-22	2,524	2,524	2,456	2,472	17,200	2,472
2019-03-20	2,539	2,542	2,523	2,535	8,900	2,535
2019-03-19	2,514	2,545	2,510	2,536	11,200	2,536
2019-03-18	2,510	2,520	2,491	2,514	6,900	2,514
2019-03-15	2,484	2,588	2,470	2,524	23,800	2,524
2019-03-14	2,492	2,525	2,476	2,486	14,100	2,486
2019-03-13	2,416	2,529	2,399	2,515	40,700	2,515
2019-03-12	2,440	2,440	2,400	2,413	5,000	2,413
2019-03-11	2,330	2,441	2,320	2,421	12,600	2,421
2019-03-08	2,397	2,418	2,303	2,334	25,100	2,334
2019-03-07	2,395	2,452	2,384	2,447	24,400	2,447
2019-03-06	2,332	2,390	2,306	2,385	17,100	2,385
2019-03-05	2,314	2,348	2,295	2,346	7,400	2,346
2019-03-04	2,327	2,347	2,303	2,339	4,900	2,339
2019-03-01	2,352	2,352	2,316	2,327	4,500	2,327
2019-02-28	2,334	2,367	2,334	2,351	6,800	2,351
2019-02-27	2,358	2,360	2,339	2,357	2,500	2,357
2019-02-26	2,381	2,391	2,336	2,359	7,400	2,359
2019-02-25	2,347	2,397	2,347	2,389	13,600	2,389
2019-02-22	2,270	2,397	2,270	2,397	44,900	2,397
2019-02-21	2,262	2,309	2,205	2,287	20,600	2,287
2019-02-20	2,297	2,307	2,265	2,266	5,700	2,266
2019-02-19	2,299	2,330	2,271	2,314	16,000	2,314
2019-02-18	2,319	2,319	2,202	2,265	30,600	2,265
2019-02-15	2,292	2,334	2,239	2,319	31,900	2,319
2019-02-14	2,232	2,369	2,200	2,344	55,400	2,344
2019-02-13	2,193	2,235	2,139	2,231	36,400	2,231
2019-02-12	2,160	2,219	2,150	2,193	37,400	2,193
2019-02-08	2,071	2,127	2,050	2,125	60,100	2,125
2019-02-07	2,019	2,072	2,001	2,035	41,300	2,035
2019-02-06	2,029	2,029	1,959	1,982	39,900	1,982
2019-02-05	2,033	2,035	1,901	1,985	35,100	1,985
2019-02-04	1,907	1,998	1,900	1,993	44,100	1,993
2019-02-01	1,898	1,903	1,856	1,903	9,700	1,903
2019-01-31	1,955	1,955	1,876	1,889	15,000	1,889
2019-01-30	1,967	1,967	1,821	1,915	20,900	1,915
2019-01-29	1,867	1,960	1,866	1,950	17,400	1,950
2019-01-28	1,855	1,890	1,854	1,885	18,100	1,885
2019-01-25	1,900	1,900	1,852	1,862	20,300	1,862
2019-01-24	1,909	1,922	1,890	1,900	15,300	1,900
2019-01-23	1,971	1,971	1,869	1,909	32,100	1,909
2019-01-22	1,976	2,020	1,915	1,996	21,500	1,996
2019-01-21	2,050	2,051	1,970	1,974	27,000	1,974
2019-01-18	2,098	2,098	2,022	2,034	15,600	2,034
2019-01-17	2,114	2,131	2,052	2,087	11,700	2,087
2019-01-16	2,033	2,134	2,033	2,110	22,100	2,110
2019-01-15	1,999	2,019	1,951	2,018	9,400	2,018
2019-01-11	2,076	2,076	1,996	2,008	13,900	2,008
2019-01-10	2,205	2,217	2,016	2,026	43,800	2,026
2019-01-09	2,100	2,250	2,038	2,248	67,000	2,248
2019-01-08	2,006	2,099	1,986	2,070	22,300	2,070
2019-01-07	2,105	2,114	1,991	1,996	24,300	1,996
2019-01-04	2,111	2,139	2,051	2,083	22,800	2,083

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