ヒビノ(2469)の株価時系列情報
ヒビノ(2469)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,605 | 1,620 | 1,605 | 1,620 | 1,800 |
| 2006/12/28 | 1,600 | 1,610 | 1,595 | 1,605 | 1,900 |
| 2006/12/27 | 1,588 | 1,600 | 1,588 | 1,595 | 2,300 |
| 2006/12/26 | 1,590 | 1,599 | 1,575 | 1,599 | 5,500 |
| 2006/12/25 | 1,630 | 1,630 | 1,599 | 1,600 | 12,000 |
| 2006/12/22 | 1,600 | 1,625 | 1,585 | 1,600 | 11,300 |
| 2006/12/21 | 1,641 | 1,641 | 1,572 | 1,625 | 5,300 |
| 2006/12/20 | 1,647 | 1,654 | 1,645 | 1,645 | 8,200 |
| 2006/12/19 | 1,653 | 1,653 | 1,645 | 1,646 | 6,500 |
| 2006/12/18 | 1,651 | 1,651 | 1,648 | 1,650 | 4,700 |
| 2006/12/15 | 1,656 | 1,669 | 1,650 | 1,651 | 4,800 |
| 2006/12/14 | 1,643 | 1,664 | 1,643 | 1,650 | 3,300 |
| 2006/12/13 | 1,649 | 1,649 | 1,640 | 1,640 | 3,100 |
| 2006/12/12 | 1,650 | 1,650 | 1,635 | 1,649 | 8,600 |
| 2006/12/11 | 1,622 | 1,630 | 1,620 | 1,625 | 8,000 |
| 2006/12/08 | 1,610 | 1,620 | 1,610 | 1,618 | 3,200 |
| 2006/12/07 | 1,612 | 1,620 | 1,608 | 1,609 | 4,600 |
| 2006/12/06 | 1,630 | 1,630 | 1,602 | 1,620 | 2,400 |
| 2006/12/05 | 1,613 | 1,640 | 1,613 | 1,630 | 4,200 |
| 2006/12/04 | 1,620 | 1,630 | 1,602 | 1,630 | 3,400 |
| 2006/12/01 | 1,645 | 1,645 | 1,601 | 1,625 | 11,600 |
| 2006/11/30 | 1,651 | 1,655 | 1,650 | 1,651 | 5,400 |
| 2006/11/29 | 1,632 | 1,660 | 1,632 | 1,645 | 4,700 |
| 2006/11/28 | 1,669 | 1,669 | 1,630 | 1,640 | 1,000 |
| 2006/11/27 | 1,665 | 1,679 | 1,660 | 1,670 | 6,200 |
| 2006/11/24 | 1,620 | 1,630 | 1,600 | 1,605 | 3,800 |
| 2006/11/22 | 1,600 | 1,620 | 1,590 | 1,600 | 4,400 |
| 2006/11/21 | 1,619 | 1,625 | 1,588 | 1,600 | 7,600 |
| 2006/11/20 | 1,620 | 1,625 | 1,615 | 1,620 | 11,200 |
| 2006/11/17 | 1,600 | 1,645 | 1,600 | 1,644 | 13,700 |
| 2006/11/16 | 1,630 | 1,640 | 1,600 | 1,630 | 3,800 |
| 2006/11/15 | 1,670 | 1,670 | 1,630 | 1,630 | 1,200 |
| 2006/11/14 | 1,650 | 1,650 | 1,642 | 1,643 | 2,000 |
| 2006/11/13 | 1,640 | 1,650 | 1,580 | 1,620 | 2,900 |
| 2006/11/10 | 1,595 | 1,640 | 1,590 | 1,635 | 6,500 |
| 2006/11/09 | 1,654 | 1,654 | 1,580 | 1,600 | 8,300 |
| 2006/11/08 | 1,669 | 1,669 | 1,600 | 1,638 | 4,600 |
| 2006/11/07 | 1,651 | 1,670 | 1,620 | 1,650 | 3,600 |
| 2006/11/06 | 1,670 | 1,670 | 1,645 | 1,650 | 1,200 |
| 2006/11/02 | 1,680 | 1,680 | 1,641 | 1,670 | 2,300 |
| 2006/11/01 | 1,692 | 1,692 | 1,660 | 1,685 | 3,000 |
| 2006/10/31 | 1,681 | 1,681 | 1,680 | 1,680 | 4,100 |
| 2006/10/30 | 1,680 | 1,681 | 1,665 | 1,680 | 7,600 |
| 2006/10/27 | 1,688 | 1,688 | 1,671 | 1,671 | 3,500 |
| 2006/10/26 | 1,700 | 1,700 | 1,670 | 1,688 | 42,000 |
| 2006/10/25 | 1,700 | 1,700 | 1,690 | 1,695 | 5,800 |
| 2006/10/24 | 1,671 | 1,680 | 1,670 | 1,680 | 4,300 |
| 2006/10/23 | 1,684 | 1,685 | 1,670 | 1,684 | 3,900 |
| 2006/10/20 | 1,660 | 1,670 | 1,640 | 1,665 | 7,100 |
| 2006/10/19 | 1,650 | 1,660 | 1,634 | 1,640 | 10,500 |
| 2006/10/18 | 1,616 | 1,634 | 1,610 | 1,634 | 14,700 |
| 2006/10/17 | 1,622 | 1,640 | 1,600 | 1,615 | 7,800 |
| 2006/10/16 | 1,588 | 1,629 | 1,587 | 1,622 | 7,600 |
| 2006/10/13 | 1,500 | 1,560 | 1,500 | 1,530 | 6,400 |
| 2006/10/12 | 1,484 | 1,506 | 1,484 | 1,490 | 5,800 |
| 2006/10/11 | 1,572 | 1,580 | 1,482 | 1,482 | 11,300 |
| 2006/10/10 | 1,578 | 1,585 | 1,578 | 1,580 | 2,200 |
| 2006/10/06 | 1,618 | 1,618 | 1,599 | 1,608 | 12,600 |
| 2006/10/05 | 1,597 | 1,620 | 1,577 | 1,600 | 4,900 |
| 2006/10/04 | 1,620 | 1,620 | 1,580 | 1,600 | 4,100 |
| 2006/10/03 | 1,605 | 1,620 | 1,590 | 1,610 | 7,500 |
| 2006/10/02 | 1,615 | 1,620 | 1,600 | 1,605 | 1,900 |
| 2006/09/29 | 1,607 | 1,611 | 1,599 | 1,600 | 6,600 |
| 2006/09/28 | 1,576 | 1,619 | 1,576 | 1,607 | 7,400 |
| 2006/09/27 | 1,575 | 1,600 | 1,575 | 1,600 | 2,200 |
| 2006/09/26 | 1,600 | 1,600 | 1,565 | 1,580 | 4,100 |
| 2006/09/25 | 1,650 | 1,650 | 1,585 | 1,600 | 6,500 |
| 2006/09/22 | 1,603 | 1,620 | 1,596 | 1,620 | 2,700 |
| 2006/09/21 | 1,605 | 1,633 | 1,605 | 1,630 | 3,100 |
| 2006/09/20 | 1,610 | 1,650 | 1,580 | 1,650 | 7,700 |
| 2006/09/19 | 1,615 | 1,645 | 1,600 | 1,600 | 10,200 |
| 2006/09/15 | 1,690 | 1,690 | 1,608 | 1,630 | 5,400 |
| 2006/09/14 | 1,759 | 1,760 | 1,685 | 1,690 | 5,600 |
| 2006/09/13 | 1,839 | 1,841 | 1,770 | 1,770 | 7,900 |
| 2006/09/12 | 1,830 | 1,901 | 1,802 | 1,837 | 25,900 |
| 2006/09/11 | 1,775 | 1,780 | 1,775 | 1,780 | 3,200 |
| 2006/09/08 | 1,760 | 1,778 | 1,760 | 1,778 | 6,500 |
| 2006/09/07 | 1,762 | 1,784 | 1,760 | 1,765 | 6,200 |
| 2006/09/06 | 1,755 | 1,780 | 1,755 | 1,780 | 3,800 |
| 2006/09/05 | 1,740 | 1,760 | 1,730 | 1,755 | 17,100 |
| 2006/09/04 | 1,730 | 1,740 | 1,730 | 1,740 | 6,500 |
| 2006/09/01 | 1,730 | 1,739 | 1,720 | 1,730 | 4,800 |
| 2006/08/31 | 1,749 | 1,749 | 1,670 | 1,730 | 9,000 |
| 2006/08/30 | 1,730 | 1,750 | 1,720 | 1,750 | 5,900 |
| 2006/08/29 | 1,720 | 1,721 | 1,714 | 1,721 | 10,200 |
| 2006/08/28 | 1,721 | 1,721 | 1,700 | 1,714 | 7,100 |
| 2006/08/25 | 1,735 | 1,735 | 1,720 | 1,720 | 7,000 |
| 2006/08/24 | 1,719 | 1,730 | 1,700 | 1,722 | 6,100 |
| 2006/08/23 | 1,705 | 1,727 | 1,700 | 1,720 | 5,600 |
| 2006/08/22 | 1,700 | 1,720 | 1,700 | 1,720 | 11,600 |
| 2006/08/21 | 1,650 | 1,699 | 1,605 | 1,680 | 6,400 |
| 2006/08/18 | 1,665 | 1,665 | 1,625 | 1,630 | 3,000 |
| 2006/08/17 | 1,670 | 1,670 | 1,640 | 1,660 | 3,300 |
| 2006/08/16 | 1,645 | 1,650 | 1,622 | 1,640 | 6,900 |
| 2006/08/15 | 1,628 | 1,640 | 1,610 | 1,634 | 3,000 |
| 2006/08/14 | 1,625 | 1,625 | 1,600 | 1,624 | 4,100 |
| 2006/08/11 | 1,632 | 1,650 | 1,600 | 1,600 | 8,700 |
| 2006/08/10 | 1,640 | 1,670 | 1,600 | 1,650 | 10,000 |
| 2006/08/09 | 1,641 | 1,700 | 1,641 | 1,700 | 4,900 |
| 2006/08/08 | 1,670 | 1,700 | 1,636 | 1,685 | 3,300 |
| 2006/08/07 | 1,700 | 1,710 | 1,665 | 1,680 | 15,800 |
| 2006/08/04 | 1,600 | 1,680 | 1,600 | 1,680 | 11,400 |
| 2006/08/03 | 1,587 | 1,590 | 1,550 | 1,590 | 5,500 |
| 2006/08/02 | 1,536 | 1,580 | 1,536 | 1,546 | 2,400 |
| 2006/08/01 | 1,560 | 1,583 | 1,526 | 1,560 | 5,000 |
| 2006/07/31 | 1,590 | 1,655 | 1,531 | 1,587 | 28,000 |
| 2006/07/28 | 1,470 | 1,480 | 1,470 | 1,480 | 1,600 |
| 2006/07/27 | 1,455 | 1,470 | 1,415 | 1,470 | 5,300 |
| 2006/07/26 | 1,480 | 1,480 | 1,460 | 1,460 | 5,400 |
| 2006/07/25 | 1,495 | 1,495 | 1,465 | 1,480 | 4,500 |
| 2006/07/24 | 1,470 | 1,470 | 1,455 | 1,455 | 12,100 |
| 2006/07/21 | 1,508 | 1,510 | 1,470 | 1,509 | 10,700 |
| 2006/07/20 | 1,500 | 1,530 | 1,475 | 1,509 | 13,900 |
| 2006/07/19 | 1,485 | 1,500 | 1,410 | 1,450 | 10,300 |
| 2006/07/18 | 1,571 | 1,571 | 1,485 | 1,485 | 8,300 |
| 2006/07/14 | 1,674 | 1,674 | 1,630 | 1,631 | 4,700 |
| 2006/07/13 | 1,650 | 1,700 | 1,640 | 1,699 | 3,900 |
| 2006/07/12 | 1,749 | 1,749 | 1,680 | 1,720 | 7,200 |
| 2006/07/11 | 1,780 | 1,780 | 1,699 | 1,760 | 7,800 |
| 2006/07/10 | 1,722 | 1,755 | 1,698 | 1,750 | 7,200 |
| 2006/07/07 | 1,784 | 1,784 | 1,750 | 1,784 | 5,100 |
| 2006/07/06 | 1,778 | 1,788 | 1,770 | 1,785 | 4,000 |
| 2006/07/05 | 1,810 | 1,810 | 1,780 | 1,796 | 7,600 |
| 2006/07/04 | 1,834 | 1,834 | 1,790 | 1,817 | 7,700 |
| 2006/07/03 | 1,830 | 1,830 | 1,750 | 1,805 | 17,100 |
| 2006/06/30 | 1,795 | 1,800 | 1,761 | 1,800 | 15,200 |
| 2006/06/29 | 1,740 | 1,760 | 1,727 | 1,760 | 9,500 |
| 2006/06/28 | 1,732 | 1,750 | 1,732 | 1,750 | 4,500 |
| 2006/06/27 | 1,730 | 1,760 | 1,700 | 1,755 | 6,200 |
| 2006/06/26 | 1,685 | 1,740 | 1,680 | 1,739 | 8,200 |
| 2006/06/23 | 1,710 | 1,715 | 1,682 | 1,715 | 1,600 |
| 2006/06/22 | 1,700 | 1,715 | 1,680 | 1,710 | 7,900 |
| 2006/06/21 | 1,680 | 1,685 | 1,632 | 1,685 | 4,100 |
| 2006/06/20 | 1,709 | 1,710 | 1,653 | 1,679 | 3,800 |
| 2006/06/19 | 1,711 | 1,711 | 1,685 | 1,710 | 3,700 |
| 2006/06/16 | 1,730 | 1,748 | 1,711 | 1,711 | 8,200 |
| 2006/06/15 | 1,685 | 1,685 | 1,600 | 1,680 | 11,000 |
| 2006/06/14 | 1,500 | 1,599 | 1,500 | 1,565 | 8,900 |
| 2006/06/13 | 1,495 | 1,530 | 1,455 | 1,529 | 6,600 |
| 2006/06/12 | 1,468 | 1,495 | 1,450 | 1,495 | 6,300 |
| 2006/06/09 | 1,470 | 1,500 | 1,470 | 1,480 | 5,900 |
| 2006/06/08 | 1,500 | 1,500 | 1,420 | 1,466 | 18,600 |
| 2006/06/07 | 1,500 | 1,515 | 1,480 | 1,500 | 17,300 |
| 2006/06/06 | 1,530 | 1,550 | 1,500 | 1,500 | 17,700 |
| 2006/06/05 | 1,520 | 1,597 | 1,502 | 1,580 | 9,400 |
| 2006/06/02 | 1,606 | 1,606 | 1,400 | 1,569 | 31,500 |
| 2006/06/01 | 1,640 | 1,719 | 1,605 | 1,620 | 32,700 |
| 2006/05/31 | 1,620 | 1,719 | 1,615 | 1,670 | 21,300 |
| 2006/05/30 | 1,830 | 1,830 | 1,770 | 1,770 | 13,200 |
| 2006/05/29 | 1,855 | 1,855 | 1,826 | 1,826 | 5,200 |
| 2006/05/26 | 1,835 | 1,850 | 1,819 | 1,848 | 26,700 |
| 2006/05/25 | 1,848 | 1,848 | 1,819 | 1,835 | 39,500 |
| 2006/05/24 | 1,811 | 1,829 | 1,800 | 1,818 | 14,800 |
| 2006/05/23 | 1,908 | 1,908 | 1,800 | 1,814 | 18,000 |
| 2006/05/22 | 1,960 | 1,980 | 1,855 | 1,897 | 16,300 |
| 2006/05/19 | 1,899 | 1,899 | 1,851 | 1,870 | 14,400 |
| 2006/05/18 | 1,785 | 1,880 | 1,785 | 1,880 | 22,600 |
| 2006/05/17 | 1,980 | 1,995 | 1,851 | 1,905 | 27,600 |
| 2006/05/16 | 2,100 | 2,100 | 1,984 | 2,000 | 27,600 |
| 2006/05/15 | 2,095 | 2,105 | 2,080 | 2,100 | 14,300 |
| 2006/05/12 | 2,150 | 2,150 | 2,100 | 2,105 | 19,200 |
| 2006/05/11 | 2,180 | 2,240 | 2,170 | 2,185 | 53,700 |
| 2006/05/10 | 2,110 | 2,155 | 2,110 | 2,150 | 22,400 |
| 2006/05/09 | 2,120 | 2,125 | 2,085 | 2,110 | 9,300 |
| 2006/05/08 | 2,055 | 2,185 | 2,055 | 2,080 | 24,800 |
| 2006/05/02 | 2,040 | 2,080 | 2,040 | 2,055 | 10,600 |
| 2006/05/01 | 2,040 | 2,075 | 2,005 | 2,055 | 10,100 |
| 2006/04/28 | 2,085 | 2,085 | 2,045 | 2,065 | 23,800 |
| 2006/04/27 | 2,095 | 2,125 | 2,085 | 2,090 | 11,500 |
| 2006/04/26 | 2,110 | 2,140 | 2,085 | 2,100 | 15,900 |
| 2006/04/25 | 2,065 | 2,120 | 2,035 | 2,115 | 19,900 |
| 2006/04/24 | 2,055 | 2,060 | 2,005 | 2,035 | 21,600 |
| 2006/04/21 | 2,145 | 2,185 | 2,050 | 2,055 | 58,900 |
| 2006/04/20 | 2,195 | 2,220 | 2,105 | 2,110 | 34,500 |
| 2006/04/19 | 2,255 | 2,275 | 2,140 | 2,170 | 106,600 |
| 2006/04/18 | 1,990 | 2,250 | 1,970 | 2,210 | 218,500 |
| 2006/04/17 | 2,090 | 2,090 | 2,005 | 2,015 | 33,800 |
| 2006/04/14 | 2,110 | 2,110 | 2,075 | 2,090 | 21,800 |
| 2006/04/13 | 2,130 | 2,145 | 2,100 | 2,100 | 25,800 |
| 2006/04/12 | 2,140 | 2,150 | 2,120 | 2,140 | 21,600 |
| 2006/04/11 | 2,145 | 2,160 | 2,140 | 2,140 | 15,700 |
| 2006/04/10 | 2,160 | 2,160 | 2,125 | 2,140 | 27,900 |
| 2006/04/07 | 2,180 | 2,195 | 2,160 | 2,175 | 28,800 |
| 2006/04/06 | 2,160 | 2,175 | 2,150 | 2,160 | 19,800 |
| 2006/04/05 | 2,200 | 2,210 | 2,155 | 2,165 | 38,400 |
| 2006/04/04 | 2,220 | 2,220 | 2,190 | 2,190 | 25,200 |
| 2006/04/03 | 2,190 | 2,225 | 2,175 | 2,210 | 36,800 |
| 2006/03/31 | 2,200 | 2,200 | 2,165 | 2,195 | 25,300 |
| 2006/03/30 | 2,195 | 2,235 | 2,155 | 2,185 | 42,700 |
| 2006/03/29 | 2,100 | 2,175 | 2,075 | 2,155 | 51,400 |
| 2006/03/28 | 2,110 | 2,125 | 2,090 | 2,110 | 35,000 |
| 2006/03/27 | 2,200 | 2,200 | 2,155 | 2,170 | 30,400 |
| 2006/03/24 | 2,200 | 2,215 | 2,180 | 2,180 | 35,000 |
| 2006/03/23 | 2,250 | 2,260 | 2,215 | 2,215 | 23,400 |
| 2006/03/22 | 2,260 | 2,265 | 2,220 | 2,240 | 27,700 |
| 2006/03/20 | 2,250 | 2,280 | 2,220 | 2,260 | 40,500 |
| 2006/03/17 | 2,235 | 2,280 | 2,235 | 2,250 | 24,300 |
| 2006/03/16 | 2,370 | 2,370 | 2,205 | 2,275 | 124,800 |
| 2006/03/15 | 2,460 | 2,470 | 2,385 | 2,400 | 32,000 |
| 2006/03/14 | 2,600 | 2,605 | 2,430 | 2,430 | 77,000 |
| 2006/03/13 | 2,485 | 2,655 | 2,475 | 2,600 | 96,500 |
| 2006/03/10 | 2,345 | 2,445 | 2,340 | 2,445 | 40,200 |
| 2006/03/09 | 2,390 | 2,390 | 2,345 | 2,360 | 30,700 |
| 2006/03/08 | 2,335 | 2,370 | 2,315 | 2,350 | 16,000 |
| 2006/03/07 | 2,395 | 2,420 | 2,330 | 2,360 | 28,100 |
| 2006/03/06 | 2,330 | 2,435 | 2,300 | 2,415 | 24,100 |
| 2006/03/03 | 2,410 | 2,460 | 2,325 | 2,350 | 41,300 |
| 2006/03/02 | 2,510 | 2,610 | 2,420 | 2,430 | 71,000 |
| 2006/03/01 | 2,425 | 2,610 | 2,405 | 2,470 | 69,200 |
| 2006/02/28 | 2,635 | 2,635 | 2,490 | 2,510 | 37,800 |
| 2006/02/27 | 2,730 | 2,750 | 2,555 | 2,560 | 88,000 |
| 2006/02/24 | 2,550 | 2,845 | 2,515 | 2,650 | 261,700 |
| 2006/02/23 | 2,340 | 2,640 | 2,300 | 2,600 | 191,500 |
| 2006/02/22 | 2,250 | 2,335 | 2,190 | 2,270 | 121,100 |
| 2006/02/21 | 2,300 | 2,400 | 2,165 | 2,320 | 102,600 |
| 2006/02/20 | 2,390 | 2,405 | 2,150 | 2,165 | 150,000 |
| 2006/02/17 | 2,810 | 2,900 | 2,500 | 2,510 | 170,700 |
| 2006/02/16 | 2,975 | 3,210 | 2,755 | 2,800 | 618,800 |
| 2006/02/15 | 2,700 | 3,060 | 2,530 | 3,060 | 474,600 |
| 2006/02/14 | 2,695 | 2,840 | 2,480 | 2,660 | 260,200 |
| 2006/02/13 | 3,090 | 3,280 | 2,725 | 2,775 | 341,400 |
| 2006/02/10 | 3,030 | 3,320 | 3,000 | 3,140 | 441,000 |
| 2006/02/09 | 3,340 | 3,400 | 2,970 | 3,080 | 464,100 |
| 2006/02/08 | 3,580 | 3,580 | 3,310 | 3,340 | 405,200 |
| 2006/02/07 | 3,600 | 3,780 | 3,400 | 3,610 | 1,074,700 |
| 2006/02/06 | 3,690 | 3,740 | 3,360 | 3,550 | 1,189,900 |
| 2006/02/03 | 4,310 | 4,540 | 3,860 | 3,860 | 1,355,400 |
| 2006/02/02 | 4,520 | 4,900 | 4,100 | 4,360 | 2,732,800 |