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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,161 | 1,198 | 1,161 | 1,198 | 1,200 |
| 2007/12/27 | 1,200 | 1,200 | 1,179 | 1,199 | 500 |
| 2007/12/26 | 1,207 | 1,208 | 1,180 | 1,208 | 700 |
| 2007/12/25 | 1,218 | 1,220 | 1,185 | 1,210 | 18,200 |
| 2007/12/21 | 1,100 | 1,160 | 1,100 | 1,160 | 7,200 |
| 2007/12/20 | 1,085 | 1,110 | 1,080 | 1,110 | 3,700 |
| 2007/12/19 | 1,094 | 1,095 | 1,090 | 1,095 | 2,300 |
| 2007/12/18 | 1,089 | 1,095 | 1,085 | 1,095 | 1,500 |
| 2007/12/17 | 1,140 | 1,140 | 1,111 | 1,111 | 1,800 |
| 2007/12/14 | 1,150 | 1,159 | 1,150 | 1,150 | 1,900 |
| 2007/12/12 | 1,195 | 1,195 | 1,121 | 1,179 | 5,800 |
| 2007/12/11 | 1,189 | 1,191 | 1,160 | 1,189 | 600 |
| 2007/12/10 | 1,180 | 1,194 | 1,180 | 1,194 | 3,000 |
| 2007/12/07 | 1,180 | 1,180 | 1,175 | 1,180 | 700 |
| 2007/12/06 | 1,190 | 1,197 | 1,170 | 1,185 | 1,300 |
| 2007/12/05 | 1,180 | 1,190 | 1,171 | 1,190 | 300 |
| 2007/12/04 | 1,199 | 1,200 | 1,180 | 1,199 | 500 |
| 2007/12/03 | 1,211 | 1,220 | 1,186 | 1,186 | 1,700 |
| 2007/11/30 | 1,200 | 1,230 | 1,200 | 1,211 | 1,100 |
| 2007/11/29 | 1,223 | 1,230 | 1,200 | 1,220 | 1,800 |
| 2007/11/28 | 1,228 | 1,235 | 1,200 | 1,220 | 1,300 |
| 2007/11/27 | 1,164 | 1,248 | 1,164 | 1,248 | 11,800 |
| 2007/11/26 | 1,176 | 1,184 | 1,165 | 1,184 | 8,900 |
| 2007/11/22 | 1,110 | 1,148 | 1,110 | 1,120 | 8,100 |
| 2007/11/21 | 1,135 | 1,160 | 1,120 | 1,148 | 8,400 |
| 2007/11/20 | 1,118 | 1,118 | 1,080 | 1,115 | 5,100 |
| 2007/11/19 | 1,098 | 1,134 | 1,094 | 1,122 | 18,500 |
| 2007/11/16 | 1,020 | 1,040 | 1,015 | 1,038 | 5,300 |
| 2007/11/15 | 1,050 | 1,078 | 1,033 | 1,040 | 6,000 |
| 2007/11/14 | 1,015 | 1,040 | 1,015 | 1,040 | 1,900 |
| 2007/11/13 | 1,020 | 1,020 | 990 | 1,020 | 900 |
| 2007/11/12 | 990 | 1,020 | 980 | 1,020 | 4,800 |
| 2007/11/09 | 1,010 | 1,030 | 1,010 | 1,030 | 1,400 |
| 2007/11/08 | 1,050 | 1,050 | 1,025 | 1,040 | 2,100 |
| 2007/11/07 | 1,060 | 1,060 | 1,055 | 1,055 | 200 |
| 2007/11/06 | 1,069 | 1,083 | 1,066 | 1,082 | 800 |
| 2007/11/05 | 1,070 | 1,070 | 1,070 | 1,070 | 800 |
| 2007/11/02 | 1,069 | 1,078 | 1,069 | 1,078 | 1,700 |
| 2007/11/01 | 1,056 | 1,080 | 1,056 | 1,078 | 2,000 |
| 2007/10/30 | 1,080 | 1,080 | 1,052 | 1,052 | 2,800 |
| 2007/10/29 | 1,082 | 1,082 | 1,051 | 1,080 | 500 |
| 2007/10/26 | 1,045 | 1,075 | 1,045 | 1,075 | 1,500 |
| 2007/10/25 | 1,079 | 1,082 | 1,042 | 1,082 | 2,700 |
| 2007/10/24 | 1,050 | 1,060 | 1,036 | 1,059 | 1,200 |
| 2007/10/23 | 1,034 | 1,060 | 1,034 | 1,060 | 900 |
| 2007/10/22 | 1,040 | 1,049 | 1,030 | 1,049 | 700 |
| 2007/10/19 | 1,016 | 1,049 | 1,016 | 1,049 | 2,400 |
| 2007/10/18 | 1,030 | 1,050 | 1,015 | 1,036 | 3,700 |
| 2007/10/17 | 1,058 | 1,064 | 1,030 | 1,030 | 4,000 |
| 2007/10/16 | 1,062 | 1,065 | 1,062 | 1,065 | 600 |
| 2007/10/15 | 1,091 | 1,091 | 1,080 | 1,089 | 1,600 |
| 2007/10/12 | 1,110 | 1,110 | 1,090 | 1,095 | 3,800 |
| 2007/10/11 | 1,110 | 1,110 | 1,103 | 1,105 | 1,200 |
| 2007/10/10 | 1,113 | 1,117 | 1,109 | 1,117 | 2,500 |
| 2007/10/09 | 1,131 | 1,131 | 1,096 | 1,109 | 1,700 |
| 2007/10/05 | 1,075 | 1,091 | 1,070 | 1,091 | 2,900 |
| 2007/10/04 | 1,061 | 1,078 | 1,058 | 1,075 | 2,100 |
| 2007/10/03 | 1,115 | 1,115 | 1,070 | 1,100 | 3,400 |
| 2007/10/02 | 1,064 | 1,064 | 1,061 | 1,064 | 2,500 |
| 2007/10/01 | 1,094 | 1,094 | 1,094 | 1,094 | 100 |
| 2007/09/28 | 1,071 | 1,074 | 1,066 | 1,074 | 300 |
| 2007/09/27 | 1,059 | 1,061 | 1,040 | 1,061 | 3,800 |
| 2007/09/26 | 1,058 | 1,060 | 1,022 | 1,060 | 700 |
| 2007/09/25 | 1,090 | 1,090 | 1,001 | 1,061 | 4,500 |
| 2007/09/21 | 1,071 | 1,072 | 1,065 | 1,070 | 1,500 |
| 2007/09/20 | 1,089 | 1,089 | 1,076 | 1,080 | 2,600 |
| 2007/09/19 | 1,100 | 1,149 | 1,079 | 1,080 | 6,200 |
| 2007/09/18 | 1,075 | 1,075 | 1,070 | 1,075 | 600 |
| 2007/09/14 | 1,075 | 1,094 | 1,075 | 1,094 | 1,400 |
| 2007/09/13 | 1,066 | 1,090 | 1,051 | 1,088 | 1,600 |
| 2007/09/12 | 1,097 | 1,097 | 1,071 | 1,092 | 1,000 |
| 2007/09/11 | 1,095 | 1,100 | 1,071 | 1,100 | 600 |
| 2007/09/10 | 1,080 | 1,094 | 1,065 | 1,094 | 1,200 |
| 2007/09/07 | 1,118 | 1,120 | 1,099 | 1,120 | 2,500 |
| 2007/09/06 | 1,100 | 1,119 | 1,099 | 1,119 | 800 |
| 2007/09/05 | 1,108 | 1,124 | 1,102 | 1,107 | 2,900 |
| 2007/09/04 | 1,124 | 1,124 | 1,101 | 1,119 | 1,500 |
| 2007/09/03 | 1,130 | 1,130 | 1,110 | 1,125 | 2,900 |
| 2007/08/31 | 1,133 | 1,140 | 1,126 | 1,138 | 3,100 |
| 2007/08/30 | 1,131 | 1,138 | 1,131 | 1,138 | 500 |
| 2007/08/29 | 1,135 | 1,155 | 1,125 | 1,155 | 1,200 |
| 2007/08/28 | 1,160 | 1,179 | 1,140 | 1,160 | 2,000 |
| 2007/08/27 | 1,159 | 1,169 | 1,139 | 1,169 | 6,300 |
| 2007/08/24 | 1,140 | 1,140 | 1,120 | 1,139 | 1,900 |
| 2007/08/23 | 1,140 | 1,142 | 1,138 | 1,140 | 3,600 |
| 2007/08/22 | 1,140 | 1,140 | 1,120 | 1,138 | 4,400 |
| 2007/08/21 | 1,127 | 1,145 | 1,127 | 1,145 | 1,100 |
| 2007/08/20 | 1,109 | 1,133 | 1,109 | 1,127 | 2,500 |
| 2007/08/17 | 1,151 | 1,170 | 1,101 | 1,101 | 5,100 |
| 2007/08/16 | 1,180 | 1,180 | 1,140 | 1,150 | 5,300 |
| 2007/08/15 | 1,225 | 1,230 | 1,165 | 1,185 | 3,100 |
| 2007/08/14 | 1,243 | 1,244 | 1,215 | 1,235 | 3,400 |
| 2007/08/13 | 1,220 | 1,247 | 1,201 | 1,235 | 4,000 |
| 2007/08/10 | 1,251 | 1,251 | 1,221 | 1,250 | 3,600 |
| 2007/08/09 | 1,284 | 1,289 | 1,274 | 1,289 | 4,900 |
| 2007/08/08 | 1,280 | 1,322 | 1,280 | 1,283 | 8,000 |
| 2007/08/07 | 1,267 | 1,270 | 1,242 | 1,270 | 9,900 |
| 2007/08/06 | 1,180 | 1,240 | 1,180 | 1,227 | 8,100 |
| 2007/08/03 | 1,191 | 1,210 | 1,191 | 1,200 | 5,300 |
| 2007/08/02 | 1,185 | 1,194 | 1,185 | 1,194 | 2,300 |
| 2007/08/01 | 1,190 | 1,195 | 1,185 | 1,185 | 4,400 |
| 2007/07/31 | 1,189 | 1,189 | 1,189 | 1,189 | 500 |
| 2007/07/30 | 1,172 | 1,189 | 1,165 | 1,189 | 2,600 |
| 2007/07/27 | 1,170 | 1,175 | 1,160 | 1,175 | 4,600 |
| 2007/07/26 | 1,185 | 1,185 | 1,184 | 1,184 | 1,900 |
| 2007/07/25 | 1,194 | 1,194 | 1,185 | 1,193 | 3,600 |
| 2007/07/24 | 1,191 | 1,191 | 1,185 | 1,185 | 1,400 |
| 2007/07/23 | 1,187 | 1,191 | 1,185 | 1,190 | 3,400 |
| 2007/07/20 | 1,187 | 1,190 | 1,185 | 1,187 | 3,000 |
| 2007/07/19 | 1,184 | 1,187 | 1,180 | 1,187 | 2,100 |
| 2007/07/18 | 1,175 | 1,180 | 1,175 | 1,180 | 2,900 |
| 2007/07/17 | 1,170 | 1,175 | 1,155 | 1,175 | 4,400 |
| 2007/07/13 | 1,166 | 1,176 | 1,158 | 1,166 | 2,300 |
| 2007/07/12 | 1,170 | 1,170 | 1,165 | 1,165 | 3,100 |
| 2007/07/11 | 1,170 | 1,170 | 1,170 | 1,170 | 4,300 |
| 2007/07/10 | 1,170 | 1,170 | 1,165 | 1,170 | 4,400 |
| 2007/07/09 | 1,169 | 1,170 | 1,136 | 1,170 | 5,500 |
| 2007/07/06 | 1,180 | 1,180 | 1,167 | 1,170 | 3,600 |
| 2007/07/05 | 1,170 | 1,180 | 1,165 | 1,180 | 3,800 |
| 2007/07/04 | 1,171 | 1,185 | 1,169 | 1,170 | 4,900 |
| 2007/07/03 | 1,170 | 1,170 | 1,158 | 1,169 | 6,000 |
| 2007/07/02 | 1,147 | 1,150 | 1,135 | 1,135 | 1,700 |
| 2007/06/29 | 1,128 | 1,135 | 1,108 | 1,126 | 4,300 |
| 2007/06/28 | 1,120 | 1,129 | 1,113 | 1,129 | 1,300 |
| 2007/06/27 | 1,128 | 1,134 | 1,120 | 1,120 | 700 |
| 2007/06/26 | 1,140 | 1,140 | 1,139 | 1,139 | 700 |
| 2007/06/25 | 1,140 | 1,143 | 1,135 | 1,135 | 2,300 |
| 2007/06/22 | 1,125 | 1,125 | 1,120 | 1,120 | 1,400 |
| 2007/06/21 | 1,115 | 1,128 | 1,111 | 1,128 | 2,400 |
| 2007/06/20 | 1,120 | 1,120 | 1,112 | 1,115 | 900 |
| 2007/06/19 | 1,135 | 1,135 | 1,110 | 1,110 | 2,600 |
| 2007/06/18 | 1,145 | 1,145 | 1,130 | 1,135 | 2,200 |
| 2007/06/15 | 1,149 | 1,149 | 1,140 | 1,140 | 2,700 |
| 2007/06/14 | 1,089 | 1,150 | 1,089 | 1,150 | 900 |
| 2007/06/13 | 1,080 | 1,082 | 1,075 | 1,080 | 9,300 |
| 2007/06/12 | 1,105 | 1,110 | 1,080 | 1,080 | 5,800 |
| 2007/06/11 | 1,130 | 1,130 | 1,100 | 1,105 | 5,400 |
| 2007/06/08 | 1,111 | 1,115 | 1,110 | 1,115 | 700 |
| 2007/06/07 | 1,117 | 1,124 | 1,115 | 1,120 | 1,200 |
| 2007/06/06 | 1,120 | 1,120 | 1,110 | 1,115 | 4,200 |
| 2007/06/05 | 1,120 | 1,125 | 1,110 | 1,110 | 1,300 |
| 2007/06/04 | 1,115 | 1,120 | 1,107 | 1,110 | 3,800 |
| 2007/06/01 | 1,120 | 1,130 | 1,110 | 1,112 | 1,800 |
| 2007/05/31 | 1,144 | 1,144 | 1,111 | 1,120 | 2,600 |
| 2007/05/30 | 1,147 | 1,147 | 1,113 | 1,144 | 1,000 |
| 2007/05/29 | 1,150 | 1,150 | 1,109 | 1,111 | 4,200 |
| 2007/05/28 | 1,154 | 1,169 | 1,136 | 1,160 | 2,400 |
| 2007/05/25 | 1,155 | 1,159 | 1,150 | 1,155 | 6,700 |
| 2007/05/24 | 1,140 | 1,150 | 1,135 | 1,149 | 1,900 |
| 2007/05/23 | 1,144 | 1,150 | 1,130 | 1,150 | 2,300 |
| 2007/05/22 | 1,090 | 1,150 | 1,090 | 1,150 | 17,500 |
| 2007/05/21 | 1,049 | 1,080 | 1,040 | 1,080 | 8,300 |
| 2007/05/18 | 996 | 1,050 | 992 | 1,050 | 12,800 |
| 2007/05/17 | 994 | 995 | 980 | 986 | 5,500 |
| 2007/05/16 | 990 | 995 | 985 | 995 | 5,900 |
| 2007/05/15 | 1,000 | 1,005 | 990 | 990 | 10,800 |
| 2007/05/14 | 1,030 | 1,030 | 1,015 | 1,020 | 6,000 |
| 2007/05/11 | 1,044 | 1,044 | 1,006 | 1,030 | 1,700 |
| 2007/05/10 | 1,052 | 1,052 | 1,030 | 1,050 | 2,200 |
| 2007/05/09 | 1,052 | 1,057 | 1,050 | 1,050 | 1,300 |
| 2007/05/08 | 1,057 | 1,057 | 1,050 | 1,057 | 3,900 |
| 2007/05/07 | 1,052 | 1,080 | 1,050 | 1,057 | 5,400 |
| 2007/05/02 | 1,020 | 1,035 | 1,020 | 1,035 | 6,000 |
| 2007/05/01 | 1,028 | 1,028 | 1,020 | 1,020 | 2,400 |
| 2007/04/27 | 1,035 | 1,035 | 1,020 | 1,035 | 2,900 |
| 2007/04/26 | 1,036 | 1,036 | 1,030 | 1,036 | 1,000 |
| 2007/04/25 | 1,055 | 1,060 | 1,035 | 1,036 | 4,800 |
| 2007/04/24 | 1,001 | 1,035 | 1,000 | 1,035 | 4,500 |
| 2007/04/23 | 1,002 | 1,008 | 999 | 1,001 | 3,400 |
| 2007/04/20 | 1,002 | 1,010 | 1,001 | 1,009 | 7,100 |
| 2007/04/19 | 1,005 | 1,010 | 1,002 | 1,004 | 9,400 |
| 2007/04/18 | 1,050 | 1,050 | 1,002 | 1,015 | 18,300 |
| 2007/04/17 | 1,060 | 1,080 | 1,056 | 1,060 | 5,200 |
| 2007/04/16 | 1,080 | 1,080 | 1,070 | 1,080 | 2,700 |
| 2007/04/13 | 1,090 | 1,094 | 1,085 | 1,090 | 4,000 |
| 2007/04/12 | 1,089 | 1,090 | 1,076 | 1,085 | 2,700 |
| 2007/04/11 | 1,090 | 1,090 | 1,080 | 1,090 | 3,400 |
| 2007/04/10 | 1,109 | 1,109 | 1,080 | 1,101 | 5,700 |
| 2007/04/09 | 1,118 | 1,118 | 1,100 | 1,115 | 2,700 |
| 2007/04/06 | 1,115 | 1,119 | 1,110 | 1,119 | 2,400 |
| 2007/04/05 | 1,111 | 1,121 | 1,110 | 1,120 | 2,400 |
| 2007/04/04 | 1,125 | 1,125 | 1,121 | 1,121 | 1,400 |
| 2007/04/03 | 1,120 | 1,125 | 1,120 | 1,125 | 3,400 |
| 2007/04/02 | 1,123 | 1,125 | 1,123 | 1,125 | 4,000 |
| 2007/03/30 | 1,130 | 1,130 | 1,126 | 1,130 | 3,100 |
| 2007/03/29 | 1,137 | 1,137 | 1,126 | 1,130 | 4,900 |
| 2007/03/28 | 1,125 | 1,137 | 1,123 | 1,137 | 4,500 |
| 2007/03/27 | 1,152 | 1,152 | 1,115 | 1,140 | 6,300 |
| 2007/03/26 | 1,170 | 1,170 | 1,153 | 1,168 | 9,100 |
| 2007/03/23 | 1,171 | 1,180 | 1,159 | 1,175 | 12,400 |
| 2007/03/22 | 1,153 | 1,175 | 1,153 | 1,175 | 21,400 |
| 2007/03/20 | 1,140 | 1,155 | 1,135 | 1,143 | 7,400 |
| 2007/03/19 | 1,130 | 1,140 | 1,127 | 1,140 | 5,400 |
| 2007/03/16 | 1,147 | 1,150 | 1,135 | 1,144 | 4,800 |
| 2007/03/15 | 1,130 | 1,153 | 1,130 | 1,145 | 10,100 |
| 2007/03/14 | 1,145 | 1,150 | 1,126 | 1,142 | 12,600 |
| 2007/03/13 | 1,163 | 1,166 | 1,160 | 1,163 | 7,500 |
| 2007/03/12 | 1,180 | 1,180 | 1,160 | 1,174 | 11,200 |
| 2007/03/09 | 1,175 | 1,198 | 1,171 | 1,180 | 11,800 |
| 2007/03/08 | 1,175 | 1,180 | 1,170 | 1,180 | 4,700 |
| 2007/03/07 | 1,171 | 1,187 | 1,171 | 1,180 | 7,800 |
| 2007/03/06 | 1,151 | 1,174 | 1,151 | 1,165 | 8,600 |
| 2007/03/05 | 1,202 | 1,220 | 1,155 | 1,155 | 12,200 |
| 2007/03/02 | 1,212 | 1,220 | 1,205 | 1,216 | 7,800 |
| 2007/03/01 | 1,256 | 1,274 | 1,220 | 1,225 | 17,400 |
| 2007/02/28 | 1,280 | 1,280 | 1,250 | 1,265 | 15,600 |
| 2007/02/27 | 1,292 | 1,297 | 1,290 | 1,294 | 10,000 |
| 2007/02/26 | 1,300 | 1,309 | 1,295 | 1,296 | 10,400 |
| 2007/02/23 | 1,297 | 1,300 | 1,295 | 1,299 | 12,800 |
| 2007/02/22 | 1,296 | 1,305 | 1,295 | 1,296 | 10,800 |
| 2007/02/21 | 1,296 | 1,312 | 1,293 | 1,293 | 17,100 |
| 2007/02/20 | 1,301 | 1,304 | 1,290 | 1,300 | 20,500 |
| 2007/02/19 | 1,302 | 1,325 | 1,300 | 1,307 | 37,900 |
| 2007/02/16 | 1,330 | 1,359 | 1,254 | 1,287 | 115,200 |
| 2007/02/15 | 1,390 | 1,400 | 1,370 | 1,370 | 85,600 |
| 2007/02/14 | 1,656 | 1,670 | 1,656 | 1,670 | 1,500 |
| 2007/02/13 | 1,680 | 1,681 | 1,676 | 1,679 | 2,400 |
| 2007/02/09 | 1,700 | 1,701 | 1,677 | 1,680 | 2,800 |
| 2007/02/08 | 1,670 | 1,710 | 1,670 | 1,700 | 2,300 |
| 2007/02/07 | 1,698 | 1,698 | 1,685 | 1,690 | 2,700 |
| 2007/02/06 | 1,699 | 1,699 | 1,686 | 1,687 | 1,600 |
| 2007/02/05 | 1,680 | 1,692 | 1,680 | 1,681 | 2,700 |
| 2007/02/02 | 1,700 | 1,700 | 1,665 | 1,680 | 5,900 |
| 2007/02/01 | 1,710 | 1,710 | 1,700 | 1,700 | 1,600 |
| 2007/01/31 | 1,710 | 1,710 | 1,700 | 1,700 | 2,200 |
| 2007/01/30 | 1,700 | 1,714 | 1,700 | 1,710 | 4,500 |
| 2007/01/29 | 1,700 | 1,710 | 1,700 | 1,700 | 3,600 |
| 2007/01/26 | 1,718 | 1,718 | 1,700 | 1,716 | 2,800 |
| 2007/01/25 | 1,720 | 1,726 | 1,700 | 1,700 | 4,400 |
| 2007/01/24 | 1,726 | 1,726 | 1,717 | 1,721 | 2,600 |
| 2007/01/23 | 1,749 | 1,749 | 1,706 | 1,748 | 3,300 |
| 2007/01/22 | 1,701 | 1,740 | 1,695 | 1,730 | 6,300 |
| 2007/01/19 | 1,698 | 1,698 | 1,689 | 1,695 | 3,100 |
| 2007/01/18 | 1,681 | 1,695 | 1,680 | 1,689 | 3,900 |
| 2007/01/17 | 1,681 | 1,685 | 1,680 | 1,680 | 3,600 |
| 2007/01/16 | 1,680 | 1,695 | 1,680 | 1,681 | 2,600 |
| 2007/01/15 | 1,690 | 1,698 | 1,680 | 1,680 | 5,600 |
| 2007/01/12 | 1,683 | 1,690 | 1,670 | 1,690 | 6,700 |
| 2007/01/11 | 1,677 | 1,688 | 1,674 | 1,683 | 4,300 |
| 2007/01/10 | 1,671 | 1,676 | 1,670 | 1,675 | 3,700 |
| 2007/01/09 | 1,660 | 1,670 | 1,650 | 1,670 | 7,200 |
| 2007/01/05 | 1,644 | 1,650 | 1,640 | 1,650 | 13,200 |
| 2007/01/04 | 1,640 | 1,645 | 1,630 | 1,645 | 2,400 |