2469 ヒビノ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,129	2,144	2,074	2,074	10,900	2,074
2023-12-28	2,109	2,172	2,018	2,149	22,300	2,149
2023-12-27	2,155	2,194	2,097	2,119	15,500	2,119
2023-12-26	2,260	2,284	2,158	2,163	18,400	2,163
2023-12-25	2,180	2,294	2,180	2,220	40,400	2,220
2023-12-22	2,141	2,167	2,091	2,167	12,800	2,167
2023-12-21	2,203	2,203	2,130	2,157	17,900	2,157
2023-12-20	2,050	2,244	2,050	2,244	105,900	2,244
2023-12-19	1,913	2,074	1,913	2,026	41,600	2,026
2023-12-18	1,870	1,925	1,870	1,923	16,500	1,923
2023-12-15	1,859	1,875	1,834	1,864	8,100	1,864
2023-12-14	1,810	1,840	1,798	1,840	11,300	1,840
2023-12-13	1,716	1,847	1,716	1,809	17,900	1,809
2023-12-12	1,703	1,720	1,660	1,703	6,100	1,703
2023-12-11	1,645	1,684	1,645	1,683	3,300	1,683
2023-12-08	1,670	1,691	1,635	1,647	8,200	1,647
2023-12-07	1,710	1,710	1,670	1,675	6,700	1,675
2023-12-06	1,689	1,753	1,689	1,710	4,800	1,710
2023-12-05	1,727	1,728	1,680	1,700	9,100	1,700
2023-12-04	1,787	1,787	1,730	1,743	9,200	1,743
2023-12-01	1,776	1,825	1,763	1,805	47,800	1,805
2023-11-30	1,733	1,775	1,715	1,759	22,900	1,759
2023-11-29	1,737	1,772	1,724	1,730	5,900	1,730
2023-11-28	1,731	1,765	1,731	1,755	2,600	1,755
2023-11-27	1,787	1,787	1,737	1,757	8,300	1,757
2023-11-24	1,773	1,794	1,763	1,787	10,100	1,787
2023-11-22	1,727	1,741	1,718	1,733	3,200	1,733
2023-11-21	1,650	1,747	1,645	1,747	20,000	1,747
2023-11-20	1,659	1,659	1,622	1,650	6,700	1,650
2023-11-17	1,660	1,684	1,660	1,660	2,100	1,660
2023-11-16	1,659	1,667	1,640	1,666	3,700	1,666
2023-11-15	1,660	1,676	1,658	1,659	2,500	1,659
2023-11-14	1,709	1,709	1,659	1,663	5,600	1,663
2023-11-13	1,700	1,723	1,673	1,700	7,600	1,700
2023-11-10	1,773	1,773	1,706	1,735	8,600	1,735
2023-11-09	1,601	1,793	1,598	1,782	66,800	1,782
2023-11-08	1,794	1,794	1,596	1,619	30,200	1,619
2023-11-07	1,570	1,684	1,570	1,679	48,300	1,679
2023-11-06	1,444	1,530	1,444	1,500	25,100	1,500
2023-11-02	1,428	1,464	1,427	1,427	7,800	1,427
2023-11-01	1,422	1,452	1,413	1,428	7,300	1,428
2023-10-31	1,430	1,433	1,403	1,427	6,200	1,427
2023-10-30	1,448	1,459	1,427	1,433	10,100	1,433
2023-10-27	1,448	1,470	1,439	1,448	10,200	1,448
2023-10-26	1,450	1,468	1,432	1,436	14,000	1,436
2023-10-25	1,517	1,517	1,448	1,455	10,500	1,455
2023-10-24	1,448	1,466	1,434	1,457	12,700	1,457
2023-10-23	1,455	1,456	1,427	1,440	13,600	1,440
2023-10-20	1,440	1,470	1,438	1,455	7,000	1,455
2023-10-19	1,429	1,461	1,426	1,431	9,200	1,431
2023-10-18	1,501	1,501	1,455	1,463	8,900	1,463
2023-10-17	1,500	1,524	1,500	1,501	3,800	1,501
2023-10-16	1,560	1,560	1,501	1,501	7,300	1,501
2023-10-13	1,575	1,648	1,520	1,520	8,400	1,520
2023-10-12	1,551	1,579	1,543	1,571	9,600	1,571
2023-10-11	1,617	1,619	1,550	1,550	16,400	1,550
2023-10-10	1,640	1,640	1,580	1,616	9,500	1,616
2023-10-06	1,630	1,664	1,620	1,630	3,800	1,630
2023-10-05	1,656	1,677	1,629	1,638	12,700	1,638
2023-10-04	1,770	1,770	1,663	1,664	14,200	1,664
2023-10-03	1,708	1,821	1,708	1,770	39,100	1,770
2023-10-02	1,712	1,753	1,710	1,715	7,400	1,715
2023-09-29	1,758	1,760	1,707	1,714	5,700	1,714
2023-09-28	1,760	1,799	1,752	1,758	6,900	1,758
2023-09-27	1,773	1,797	1,749	1,775	4,500	1,775
2023-09-26	1,800	1,800	1,771	1,774	3,800	1,774
2023-09-25	1,799	1,804	1,779	1,801	9,400	1,801
2023-09-22	1,804	1,820	1,801	1,804	4,100	1,804
2023-09-21	1,810	1,821	1,799	1,804	4,100	1,804
2023-09-20	1,818	1,818	1,807	1,809	300	1,809
2023-09-19	1,801	1,825	1,800	1,825	4,100	1,825
2023-09-15	1,803	1,816	1,803	1,814	1,400	1,814
2023-09-14	1,802	1,830	1,802	1,803	2,300	1,803
2023-09-13	1,834	1,845	1,800	1,821	2,100	1,821
2023-09-12	1,841	1,841	1,810	1,815	3,400	1,815
2023-09-11	1,818	1,830	1,810	1,810	1,400	1,810
2023-09-08	1,829	1,829	1,820	1,820	500	1,820
2023-09-07	1,829	1,829	1,820	1,829	2,200	1,829
2023-09-06	1,815	1,841	1,801	1,820	4,500	1,820
2023-09-05	1,786	1,816	1,773	1,806	9,300	1,806
2023-09-04	1,767	1,806	1,757	1,795	10,000	1,795
2023-09-01	1,771	1,775	1,757	1,762	5,700	1,762
2023-08-31	1,750	1,776	1,750	1,774	5,900	1,774
2023-08-30	1,740	1,759	1,740	1,741	3,800	1,741
2023-08-29	1,720	1,740	1,720	1,737	2,700	1,737
2023-08-28	1,705	1,733	1,694	1,710	9,100	1,710
2023-08-25	1,749	1,749	1,704	1,704	6,800	1,704
2023-08-24	1,733	1,744	1,711	1,744	5,900	1,744
2023-08-23	1,722	1,745	1,719	1,732	5,500	1,732
2023-08-22	1,710	1,745	1,696	1,735	6,200	1,735
2023-08-21	1,700	1,732	1,690	1,690	11,500	1,690
2023-08-18	1,740	1,740	1,705	1,705	5,500	1,705
2023-08-17	1,725	1,746	1,702	1,746	4,300	1,746
2023-08-16	1,695	1,733	1,695	1,710	16,400	1,710
2023-08-15	1,727	1,735	1,695	1,695	5,100	1,695
2023-08-14	1,705	1,749	1,691	1,727	11,500	1,727
2023-08-10	1,710	1,725	1,656	1,705	17,500	1,705
2023-08-09	1,730	1,770	1,710	1,720	16,400	1,720
2023-08-08	1,770	1,798	1,700	1,770	41,900	1,770
2023-08-07	1,850	1,890	1,820	1,890	23,500	1,890
2023-08-04	1,866	1,879	1,837	1,837	4,800	1,837
2023-08-03	1,881	1,888	1,851	1,856	6,000	1,856
2023-08-02	1,909	1,929	1,881	1,881	5,000	1,881
2023-08-01	1,908	1,928	1,863	1,875	9,600	1,875
2023-07-31	1,841	1,950	1,832	1,946	18,600	1,946
2023-07-28	1,809	1,830	1,803	1,830	4,500	1,830
2023-07-27	1,804	1,815	1,803	1,810	800	1,810
2023-07-26	1,835	1,835	1,799	1,814	5,400	1,814
2023-07-25	1,823	1,833	1,818	1,831	8,300	1,831
2023-07-24	1,853	1,855	1,823	1,848	3,900	1,848
2023-07-21	1,899	1,900	1,836	1,844	19,900	1,844
2023-07-20	1,848	1,919	1,848	1,917	17,400	1,917
2023-07-19	1,820	1,848	1,793	1,848	11,900	1,848
2023-07-18	1,800	1,806	1,772	1,797	3,200	1,797
2023-07-14	1,800	1,810	1,750	1,806	12,000	1,806
2023-07-13	1,825	1,825	1,771	1,791	3,500	1,791
2023-07-12	1,828	1,828	1,780	1,787	10,600	1,787
2023-07-11	1,860	1,860	1,822	1,828	13,300	1,828
2023-07-10	1,861	1,861	1,817	1,852	12,500	1,852
2023-07-07	1,835	1,890	1,822	1,858	36,300	1,858
2023-07-06	1,900	1,911	1,840	1,873	30,900	1,873
2023-07-05	1,860	2,010	1,855	1,955	117,300	1,955
2023-07-04	1,794	1,853	1,780	1,844	55,600	1,844
2023-07-03	1,735	1,771	1,726	1,771	8,400	1,771
2023-06-30	1,750	1,750	1,730	1,746	4,100	1,746
2023-06-29	1,767	1,767	1,740	1,750	5,800	1,750
2023-06-28	1,700	1,783	1,700	1,767	11,500	1,767
2023-06-27	1,694	1,710	1,680	1,690	7,800	1,690
2023-06-26	1,700	1,717	1,676	1,693	15,000	1,693
2023-06-23	1,732	1,732	1,690	1,712	14,000	1,712
2023-06-22	1,775	1,775	1,723	1,738	16,100	1,738
2023-06-21	1,800	1,811	1,740	1,775	21,400	1,775
2023-06-20	1,716	1,810	1,700	1,800	29,300	1,800
2023-06-19	1,720	1,738	1,674	1,721	13,600	1,721
2023-06-16	1,746	1,762	1,723	1,729	13,800	1,729
2023-06-15	1,751	1,790	1,711	1,747	33,500	1,747
2023-06-14	1,760	1,814	1,759	1,761	32,500	1,761
2023-06-13	1,825	1,829	1,760	1,760	26,700	1,760
2023-06-12	1,800	1,810	1,761	1,785	17,600	1,785
2023-06-09	1,767	1,830	1,767	1,787	37,300	1,787
2023-06-08	1,800	1,820	1,750	1,761	31,000	1,761
2023-06-07	1,690	1,798	1,690	1,781	56,300	1,781
2023-06-06	1,676	1,716	1,660	1,664	19,100	1,664
2023-06-05	1,651	1,720	1,651	1,716	82,700	1,716
2023-06-02	1,552	1,630	1,552	1,604	27,000	1,604
2023-06-01	1,586	1,610	1,551	1,551	14,200	1,551
2023-05-31	1,513	1,617	1,513	1,616	47,000	1,616
2023-05-30	1,600	1,600	1,493	1,508	36,500	1,508
2023-05-29	1,448	1,467	1,415	1,451	14,700	1,451
2023-05-26	1,472	1,485	1,446	1,448	10,100	1,448
2023-05-25	1,469	1,490	1,466	1,472	10,700	1,472
2023-05-24	1,451	1,468	1,451	1,463	8,400	1,463
2023-05-23	1,473	1,478	1,460	1,460	7,600	1,460
2023-05-22	1,467	1,495	1,455	1,472	10,500	1,472
2023-05-19	1,452	1,474	1,450	1,467	10,800	1,467
2023-05-18	1,505	1,505	1,413	1,465	9,900	1,465
2023-05-17	1,513	1,525	1,496	1,505	12,300	1,505
2023-05-16	1,510	1,530	1,500	1,530	8,300	1,530
2023-05-15	1,500	1,535	1,478	1,510	49,700	1,510
2023-05-12	1,430	1,444	1,420	1,444	7,700	1,444
2023-05-11	1,408	1,426	1,408	1,426	6,200	1,426
2023-05-10	1,405	1,413	1,405	1,407	3,100	1,407
2023-05-09	1,409	1,410	1,404	1,405	2,800	1,405
2023-05-08	1,395	1,405	1,395	1,400	4,400	1,400
2023-05-02	1,390	1,400	1,388	1,390	2,000	1,390
2023-05-01	1,398	1,403	1,387	1,393	2,400	1,393
2023-04-28	1,390	1,395	1,390	1,393	1,000	1,393
2023-04-27	1,389	1,392	1,386	1,390	1,600	1,390
2023-04-26	1,402	1,402	1,385	1,385	1,100	1,385
2023-04-25	1,399	1,401	1,387	1,401	4,300	1,401
2023-04-24	1,386	1,395	1,382	1,395	1,500	1,395
2023-04-21	1,386	1,386	1,380	1,385	1,900	1,385
2023-04-20	1,390	1,397	1,384	1,384	2,300	1,384
2023-04-19	1,395	1,395	1,384	1,390	500	1,390
2023-04-18	1,388	1,395	1,378	1,383	4,200	1,383
2023-04-17	1,378	1,393	1,375	1,388	5,100	1,388
2023-04-14	1,378	1,378	1,365	1,375	700	1,375
2023-04-13	1,368	1,374	1,357	1,374	2,100	1,374
2023-04-12	1,358	1,361	1,358	1,361	2,300	1,361
2023-04-11	1,350	1,358	1,350	1,358	1,600	1,358
2023-04-10	1,351	1,352	1,340	1,345	1,500	1,345
2023-04-07	1,355	1,355	1,346	1,346	300	1,346
2023-04-06	1,354	1,354	1,333	1,345	4,000	1,345
2023-04-05	1,367	1,367	1,352	1,358	4,000	1,358
2023-04-04	1,380	1,380	1,365	1,367	2,200	1,367
2023-04-03	1,382	1,386	1,380	1,380	3,800	1,380
2023-03-31	1,385	1,395	1,381	1,395	3,600	1,395
2023-03-30	1,383	1,395	1,383	1,383	5,800	1,383
2023-03-29	1,417	1,428	1,417	1,428	4,400	1,428
2023-03-28	1,418	1,420	1,415	1,420	2,900	1,420
2023-03-27	1,423	1,423	1,407	1,418	4,400	1,418
2023-03-24	1,404	1,416	1,404	1,416	1,700	1,416
2023-03-23	1,406	1,413	1,406	1,406	1,400	1,406
2023-03-22	1,413	1,419	1,406	1,406	2,200	1,406
2023-03-20	1,414	1,414	1,406	1,407	1,600	1,407
2023-03-17	1,402	1,407	1,401	1,404	500	1,404
2023-03-16	1,405	1,407	1,395	1,407	2,700	1,407
2023-03-15	1,414	1,414	1,408	1,410	800	1,410
2023-03-14	1,403	1,407	1,398	1,403	3,900	1,403
2023-03-13	1,411	1,415	1,402	1,406	2,100	1,406
2023-03-10	1,412	1,425	1,412	1,415	4,400	1,415
2023-03-09	1,410	1,420	1,410	1,412	2,300	1,412
2023-03-08	1,410	1,415	1,409	1,410	2,800	1,410
2023-03-07	1,406	1,409	1,404	1,409	1,900	1,409
2023-03-06	1,405	1,405	1,402	1,405	2,200	1,405
2023-03-03	1,398	1,404	1,380	1,401	5,400	1,401
2023-03-02	1,399	1,402	1,390	1,397	3,200	1,397
2023-03-01	1,398	1,399	1,393	1,399	800	1,399
2023-02-28	1,395	1,400	1,394	1,399	1,900	1,399
2023-02-27	1,400	1,402	1,386	1,395	4,500	1,395
2023-02-24	1,382	1,389	1,382	1,388	4,500	1,388
2023-02-22	1,386	1,394	1,382	1,382	1,500	1,382
2023-02-21	1,384	1,398	1,383	1,386	4,200	1,386
2023-02-20	1,392	1,393	1,391	1,391	1,200	1,391
2023-02-17	1,387	1,395	1,387	1,391	1,500	1,391
2023-02-16	1,387	1,403	1,387	1,391	2,100	1,391
2023-02-15	1,396	1,399	1,387	1,387	5,000	1,387
2023-02-14	1,403	1,403	1,395	1,396	1,200	1,396
2023-02-13	1,398	1,409	1,394	1,395	2,000	1,395
2023-02-10	1,415	1,415	1,393	1,395	4,200	1,395
2023-02-09	1,407	1,415	1,391	1,396	16,200	1,396
2023-02-08	1,392	1,411	1,390	1,391	5,800	1,391
2023-02-07	1,406	1,410	1,390	1,399	7,700	1,399
2023-02-06	1,392	1,400	1,390	1,400	2,500	1,400
2023-02-03	1,395	1,395	1,379	1,382	1,500	1,382
2023-02-02	1,395	1,398	1,388	1,388	3,600	1,388
2023-02-01	1,395	1,395	1,386	1,391	600	1,391
2023-01-31	1,385	1,395	1,385	1,385	2,900	1,385
2023-01-30	1,383	1,397	1,383	1,385	3,200	1,385
2023-01-27	1,394	1,398	1,378	1,379	16,600	1,379
2023-01-26	1,387	1,393	1,379	1,380	1,400	1,380
2023-01-25	1,392	1,392	1,375	1,387	2,700	1,387
2023-01-24	1,385	1,385	1,371	1,380	3,100	1,380
2023-01-23	1,380	1,380	1,371	1,377	1,300	1,377
2023-01-20	1,376	1,377	1,368	1,374	1,100	1,374
2023-01-19	1,360	1,369	1,356	1,367	2,400	1,367
2023-01-18	1,354	1,375	1,349	1,355	4,800	1,355
2023-01-17	1,350	1,355	1,345	1,354	4,100	1,354
2023-01-16	1,356	1,356	1,333	1,333	2,200	1,333
2023-01-13	1,333	1,345	1,330	1,345	2,600	1,345
2023-01-12	1,333	1,333	1,329	1,333	1,100	1,333
2023-01-11	1,342	1,342	1,325	1,333	1,700	1,333
2023-01-10	1,337	1,345	1,325	1,325	2,100	1,325
2023-01-06	1,327	1,330	1,323	1,329	2,300	1,329
2023-01-05	1,326	1,352	1,326	1,330	1,700	1,330
2023-01-04	1,320	1,344	1,320	1,326	2,400	1,326

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