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 |
|---|---|---|---|---|---|
| 2008/12/25 | 859 | 859 | 859 | 859 | 5,800 |
| 2008/12/24 | 826 | 836 | 813 | 830 | 4,000 |
| 2008/12/22 | 840 | 840 | 812 | 836 | 6,300 |
| 2008/12/19 | 848 | 860 | 843 | 850 | 8,800 |
| 2008/12/18 | 850 | 850 | 841 | 850 | 4,800 |
| 2008/12/17 | 837 | 854 | 837 | 850 | 5,200 |
| 2008/12/16 | 837 | 838 | 837 | 837 | 4,800 |
| 2008/12/15 | 837 | 837 | 815 | 837 | 7,400 |
| 2008/12/12 | 857 | 857 | 810 | 837 | 12,800 |
| 2008/12/11 | 816 | 837 | 816 | 837 | 2,700 |
| 2008/12/10 | 847 | 848 | 816 | 816 | 3,600 |
| 2008/12/09 | 848 | 848 | 845 | 848 | 2,400 |
| 2008/12/08 | 830 | 848 | 830 | 848 | 2,700 |
| 2008/12/05 | 860 | 860 | 821 | 859 | 4,800 |
| 2008/12/04 | 860 | 860 | 850 | 860 | 2,700 |
| 2008/12/03 | 860 | 860 | 855 | 860 | 2,600 |
| 2008/12/02 | 857 | 860 | 840 | 860 | 3,900 |
| 2008/12/01 | 859 | 860 | 859 | 860 | 2,300 |
| 2008/11/28 | 860 | 862 | 850 | 860 | 2,600 |
| 2008/11/27 | 869 | 869 | 869 | 869 | 2,400 |
| 2008/11/26 | 870 | 870 | 851 | 869 | 3,700 |
| 2008/11/25 | 859 | 871 | 859 | 870 | 9,800 |
| 2008/11/21 | 810 | 840 | 800 | 829 | 10,300 |
| 2008/11/20 | 814 | 822 | 804 | 818 | 10,000 |
| 2008/11/19 | 817 | 818 | 816 | 818 | 5,200 |
| 2008/11/18 | 799 | 817 | 799 | 817 | 7,500 |
| 2008/11/17 | 770 | 799 | 760 | 799 | 6,900 |
| 2008/11/14 | 770 | 774 | 762 | 773 | 4,700 |
| 2008/11/13 | 745 | 770 | 737 | 770 | 6,600 |
| 2008/11/12 | 776 | 776 | 765 | 775 | 4,700 |
| 2008/11/11 | 779 | 780 | 759 | 780 | 5,700 |
| 2008/11/10 | 782 | 782 | 766 | 781 | 8,000 |
| 2008/11/07 | 760 | 782 | 750 | 782 | 6,300 |
| 2008/11/06 | 778 | 780 | 768 | 780 | 12,300 |
| 2008/11/05 | 790 | 790 | 790 | 790 | 10,600 |
| 2008/11/04 | 689 | 694 | 667 | 690 | 3,900 |
| 2008/10/30 | 670 | 690 | 670 | 690 | 2,100 |
| 2008/10/29 | 670 | 699 | 631 | 660 | 3,900 |
| 2008/10/28 | 640 | 690 | 640 | 660 | 3,000 |
| 2008/10/27 | 700 | 700 | 650 | 680 | 7,100 |
| 2008/10/24 | 700 | 700 | 660 | 700 | 3,900 |
| 2008/10/23 | 709 | 720 | 701 | 720 | 600 |
| 2008/10/22 | 730 | 730 | 710 | 729 | 400 |
| 2008/10/21 | 671 | 745 | 660 | 745 | 5,000 |
| 2008/10/20 | 660 | 667 | 640 | 665 | 2,200 |
| 2008/10/17 | 650 | 670 | 630 | 650 | 2,500 |
| 2008/10/16 | 629 | 649 | 629 | 649 | 500 |
| 2008/10/15 | 670 | 690 | 650 | 690 | 3,400 |
| 2008/10/14 | 680 | 690 | 670 | 670 | 3,300 |
| 2008/10/10 | 630 | 649 | 590 | 640 | 6,200 |
| 2008/10/09 | 572 | 682 | 572 | 680 | 4,000 |
| 2008/10/08 | 632 | 642 | 582 | 582 | 11,700 |
| 2008/10/07 | 658 | 686 | 658 | 682 | 6,700 |
| 2008/10/06 | 799 | 799 | 750 | 768 | 600 |
| 2008/10/03 | 810 | 820 | 785 | 819 | 2,400 |
| 2008/10/02 | 860 | 860 | 850 | 860 | 500 |
| 2008/10/01 | 890 | 899 | 890 | 899 | 500 |
| 2008/09/30 | 865 | 890 | 865 | 890 | 1,000 |
| 2008/09/29 | 910 | 919 | 910 | 919 | 300 |
| 2008/09/26 | 914 | 922 | 914 | 920 | 700 |
| 2008/09/25 | 925 | 933 | 925 | 931 | 2,500 |
| 2008/09/24 | 915 | 920 | 915 | 920 | 1,000 |
| 2008/09/22 | 940 | 946 | 919 | 925 | 3,900 |
| 2008/09/19 | 956 | 975 | 925 | 944 | 2,600 |
| 2008/09/18 | 939 | 939 | 922 | 936 | 2,600 |
| 2008/09/17 | 952 | 964 | 932 | 964 | 1,900 |
| 2008/09/16 | 940 | 960 | 930 | 954 | 3,500 |
| 2008/09/12 | 976 | 976 | 965 | 976 | 800 |
| 2008/09/11 | 974 | 988 | 970 | 970 | 1,000 |
| 2008/09/10 | 987 | 987 | 970 | 978 | 10,800 |
| 2008/09/09 | 980 | 989 | 980 | 989 | 800 |
| 2008/09/08 | 990 | 1,003 | 990 | 999 | 900 |
| 2008/09/05 | 991 | 1,019 | 983 | 1,009 | 1,000 |
| 2008/09/04 | 1,019 | 1,019 | 1,019 | 1,019 | 900 |
| 2008/09/03 | 1,030 | 1,030 | 1,011 | 1,027 | 1,400 |
| 2008/09/02 | 1,032 | 1,032 | 1,030 | 1,032 | 1,200 |
| 2008/09/01 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 |
| 2008/08/29 | 1,031 | 1,033 | 1,015 | 1,032 | 1,700 |
| 2008/08/28 | 1,033 | 1,033 | 1,031 | 1,031 | 1,000 |
| 2008/08/27 | 1,021 | 1,034 | 1,021 | 1,034 | 2,600 |
| 2008/08/26 | 1,021 | 1,022 | 1,021 | 1,021 | 1,100 |
| 2008/08/25 | 1,024 | 1,024 | 1,015 | 1,023 | 6,200 |
| 2008/08/22 | 993 | 994 | 984 | 994 | 1,600 |
| 2008/08/21 | 976 | 989 | 976 | 989 | 1,300 |
| 2008/08/20 | 960 | 978 | 960 | 976 | 2,100 |
| 2008/08/19 | 971 | 984 | 950 | 980 | 4,400 |
| 2008/08/18 | 992 | 998 | 962 | 989 | 3,600 |
| 2008/08/15 | 980 | 1,004 | 968 | 999 | 3,900 |
| 2008/08/14 | 971 | 1,008 | 971 | 1,006 | 9,700 |
| 2008/08/13 | 1,004 | 1,010 | 990 | 998 | 6,600 |
| 2008/08/12 | 1,015 | 1,050 | 1,010 | 1,050 | 2,100 |
| 2008/08/11 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
| 2008/08/08 | 1,029 | 1,050 | 1,029 | 1,050 | 5,400 |
| 2008/08/07 | 992 | 1,035 | 992 | 1,035 | 4,700 |
| 2008/08/06 | 1,000 | 1,007 | 1,000 | 1,007 | 200 |
| 2008/08/05 | 990 | 1,000 | 990 | 1,000 | 3,500 |
| 2008/08/04 | 992 | 1,002 | 992 | 1,002 | 400 |
| 2008/08/01 | 1,000 | 1,010 | 991 | 1,008 | 800 |
| 2008/07/31 | 1,009 | 1,009 | 1,009 | 1,009 | 100 |
| 2008/07/30 | 996 | 1,007 | 996 | 1,007 | 400 |
| 2008/07/29 | 998 | 1,010 | 998 | 1,010 | 500 |
| 2008/07/28 | 1,020 | 1,030 | 982 | 998 | 2,900 |
| 2008/07/25 | 1,020 | 1,035 | 1,011 | 1,020 | 2,500 |
| 2008/07/24 | 1,000 | 1,020 | 1,000 | 1,020 | 1,000 |
| 2008/07/23 | 995 | 1,020 | 982 | 1,000 | 3,300 |
| 2008/07/22 | 996 | 1,010 | 995 | 1,010 | 2,700 |
| 2008/07/18 | 1,000 | 1,010 | 995 | 1,000 | 4,400 |
| 2008/07/16 | 1,001 | 1,001 | 980 | 1,000 | 5,700 |
| 2008/07/15 | 1,001 | 1,050 | 1,001 | 1,050 | 5,300 |
| 2008/07/14 | 1,045 | 1,045 | 1,000 | 1,000 | 9,800 |
| 2008/07/11 | 1,006 | 1,059 | 1,006 | 1,059 | 7,100 |
| 2008/07/10 | 1,020 | 1,020 | 1,005 | 1,005 | 2,600 |
| 2008/07/09 | 1,049 | 1,049 | 1,026 | 1,040 | 1,000 |
| 2008/07/08 | 1,063 | 1,080 | 1,040 | 1,060 | 9,100 |
| 2008/07/07 | 1,055 | 1,055 | 1,030 | 1,035 | 4,100 |
| 2008/07/04 | 1,105 | 1,105 | 1,050 | 1,060 | 4,400 |
| 2008/07/03 | 1,140 | 1,140 | 1,120 | 1,120 | 5,000 |
| 2008/07/02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2008/07/01 | 1,148 | 1,149 | 1,130 | 1,139 | 800 |
| 2008/06/30 | 1,100 | 1,140 | 1,100 | 1,130 | 1,200 |
| 2008/06/27 | 1,125 | 1,135 | 1,105 | 1,135 | 1,100 |
| 2008/06/26 | 1,105 | 1,150 | 1,105 | 1,145 | 2,400 |
| 2008/06/25 | 1,149 | 1,149 | 1,110 | 1,112 | 4,300 |
| 2008/06/24 | 1,145 | 1,147 | 1,145 | 1,147 | 600 |
| 2008/06/23 | 1,120 | 1,149 | 1,105 | 1,110 | 3,200 |
| 2008/06/20 | 1,110 | 1,148 | 1,100 | 1,148 | 800 |
| 2008/06/19 | 1,130 | 1,130 | 1,123 | 1,130 | 500 |
| 2008/06/18 | 1,149 | 1,149 | 1,128 | 1,148 | 400 |
| 2008/06/17 | 1,150 | 1,150 | 1,133 | 1,150 | 600 |
| 2008/06/16 | 1,130 | 1,130 | 1,130 | 1,130 | 300 |
| 2008/06/13 | 1,112 | 1,130 | 1,110 | 1,130 | 1,000 |
| 2008/06/12 | 1,139 | 1,139 | 1,120 | 1,125 | 2,600 |
| 2008/06/11 | 1,150 | 1,150 | 1,135 | 1,145 | 1,400 |
| 2008/06/10 | 1,170 | 1,170 | 1,142 | 1,150 | 3,100 |
| 2008/06/09 | 1,169 | 1,170 | 1,169 | 1,170 | 1,100 |
| 2008/06/06 | 1,188 | 1,195 | 1,172 | 1,172 | 2,100 |
| 2008/06/05 | 1,189 | 1,189 | 1,172 | 1,180 | 2,300 |
| 2008/06/04 | 1,195 | 1,195 | 1,177 | 1,190 | 2,100 |
| 2008/06/03 | 1,200 | 1,200 | 1,195 | 1,195 | 1,000 |
| 2008/06/02 | 1,200 | 1,200 | 1,195 | 1,200 | 4,400 |
| 2008/05/30 | 1,200 | 1,200 | 1,190 | 1,193 | 4,400 |
| 2008/05/29 | 1,200 | 1,205 | 1,198 | 1,200 | 8,400 |
| 2008/05/28 | 1,200 | 1,200 | 1,192 | 1,200 | 2,500 |
| 2008/05/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 |
| 2008/05/26 | 1,198 | 1,203 | 1,198 | 1,200 | 5,000 |
| 2008/05/23 | 1,196 | 1,199 | 1,195 | 1,199 | 2,100 |
| 2008/05/22 | 1,197 | 1,197 | 1,183 | 1,195 | 1,900 |
| 2008/05/21 | 1,189 | 1,199 | 1,187 | 1,198 | 1,800 |
| 2008/05/20 | 1,199 | 1,200 | 1,193 | 1,200 | 4,400 |
| 2008/05/19 | 1,198 | 1,200 | 1,190 | 1,200 | 4,600 |
| 2008/05/16 | 1,205 | 1,205 | 1,185 | 1,200 | 10,400 |
| 2008/05/15 | 1,200 | 1,207 | 1,200 | 1,203 | 7,900 |
| 2008/05/14 | 1,199 | 1,203 | 1,191 | 1,203 | 4,500 |
| 2008/05/13 | 1,200 | 1,200 | 1,179 | 1,190 | 1,400 |
| 2008/05/12 | 1,170 | 1,200 | 1,168 | 1,200 | 6,000 |
| 2008/05/09 | 1,197 | 1,197 | 1,171 | 1,171 | 4,200 |
| 2008/05/08 | 1,169 | 1,205 | 1,161 | 1,198 | 5,700 |
| 2008/05/07 | 1,190 | 1,190 | 1,160 | 1,189 | 2,300 |
| 2008/05/02 | 1,172 | 1,172 | 1,155 | 1,171 | 5,100 |
| 2008/05/01 | 1,165 | 1,171 | 1,160 | 1,171 | 300 |
| 2008/04/30 | 1,152 | 1,170 | 1,152 | 1,165 | 600 |
| 2008/04/28 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2008/04/25 | 1,184 | 1,184 | 1,152 | 1,180 | 3,400 |
| 2008/04/24 | 1,151 | 1,165 | 1,144 | 1,165 | 1,700 |
| 2008/04/23 | 1,150 | 1,170 | 1,150 | 1,155 | 500 |
| 2008/04/22 | 1,140 | 1,150 | 1,138 | 1,150 | 1,200 |
| 2008/04/21 | 1,144 | 1,152 | 1,140 | 1,140 | 6,600 |
| 2008/04/18 | 1,140 | 1,153 | 1,140 | 1,153 | 200 |
| 2008/04/17 | 1,130 | 1,150 | 1,130 | 1,150 | 1,300 |
| 2008/04/16 | 1,146 | 1,146 | 1,146 | 1,146 | 100 |
| 2008/04/15 | 1,122 | 1,135 | 1,122 | 1,126 | 400 |
| 2008/04/14 | 1,160 | 1,160 | 1,160 | 1,160 | 300 |
| 2008/04/11 | 1,114 | 1,148 | 1,105 | 1,148 | 2,400 |
| 2008/04/10 | 1,135 | 1,135 | 1,112 | 1,112 | 600 |
| 2008/04/09 | 1,156 | 1,184 | 1,144 | 1,144 | 500 |
| 2008/04/08 | 1,140 | 1,176 | 1,130 | 1,176 | 5,500 |
| 2008/04/07 | 1,135 | 1,140 | 1,110 | 1,120 | 2,600 |
| 2008/04/04 | 1,150 | 1,150 | 1,115 | 1,136 | 1,000 |
| 2008/04/03 | 1,090 | 1,145 | 1,087 | 1,140 | 7,500 |
| 2008/04/02 | 1,089 | 1,090 | 1,089 | 1,090 | 1,100 |
| 2008/04/01 | 1,090 | 1,091 | 1,090 | 1,091 | 300 |
| 2008/03/31 | 1,090 | 1,109 | 1,090 | 1,109 | 200 |
| 2008/03/28 | 1,079 | 1,120 | 1,065 | 1,119 | 7,500 |
| 2008/03/27 | 1,060 | 1,080 | 1,050 | 1,080 | 800 |
| 2008/03/26 | 1,070 | 1,080 | 1,060 | 1,080 | 300 |
| 2008/03/25 | 1,070 | 1,090 | 1,061 | 1,080 | 11,500 |
| 2008/03/24 | 1,050 | 1,050 | 1,021 | 1,030 | 4,800 |
| 2008/03/21 | 1,050 | 1,050 | 1,040 | 1,050 | 3,200 |
| 2008/03/19 | 1,050 | 1,050 | 1,021 | 1,050 | 5,100 |
| 2008/03/18 | 1,055 | 1,060 | 1,010 | 1,050 | 4,700 |
| 2008/03/17 | 1,000 | 1,075 | 985 | 1,075 | 14,800 |
| 2008/03/14 | 1,089 | 1,089 | 998 | 1,000 | 9,900 |
| 2008/03/12 | 1,100 | 1,100 | 1,090 | 1,098 | 900 |
| 2008/03/11 | 1,089 | 1,100 | 1,080 | 1,100 | 3,200 |
| 2008/03/10 | 1,120 | 1,120 | 1,090 | 1,102 | 3,600 |
| 2008/03/07 | 1,120 | 1,130 | 1,115 | 1,130 | 1,300 |
| 2008/03/06 | 1,130 | 1,160 | 1,123 | 1,123 | 1,800 |
| 2008/03/05 | 1,170 | 1,170 | 1,130 | 1,130 | 400 |
| 2008/03/04 | 1,150 | 1,150 | 1,111 | 1,150 | 1,400 |
| 2008/03/03 | 1,160 | 1,160 | 1,140 | 1,150 | 500 |
| 2008/02/29 | 1,160 | 1,179 | 1,160 | 1,179 | 300 |
| 2008/02/28 | 1,159 | 1,160 | 1,141 | 1,160 | 1,400 |
| 2008/02/27 | 1,147 | 1,169 | 1,147 | 1,160 | 2,900 |
| 2008/02/26 | 1,142 | 1,179 | 1,142 | 1,179 | 1,600 |
| 2008/02/25 | 1,160 | 1,160 | 1,130 | 1,160 | 3,600 |
| 2008/02/22 | 1,160 | 1,170 | 1,160 | 1,160 | 1,200 |
| 2008/02/21 | 1,180 | 1,188 | 1,180 | 1,185 | 1,100 |
| 2008/02/20 | 1,190 | 1,199 | 1,180 | 1,199 | 2,800 |
| 2008/02/19 | 1,206 | 1,214 | 1,190 | 1,214 | 15,600 |
| 2008/02/18 | 1,148 | 1,227 | 1,147 | 1,209 | 32,200 |
| 2008/02/15 | 1,030 | 1,048 | 1,025 | 1,048 | 1,600 |
| 2008/02/14 | 1,020 | 1,035 | 1,020 | 1,030 | 3,500 |
| 2008/02/13 | 1,015 | 1,020 | 1,010 | 1,020 | 1,300 |
| 2008/02/12 | 1,020 | 1,020 | 1,015 | 1,020 | 1,000 |
| 2008/02/08 | 1,020 | 1,020 | 1,015 | 1,020 | 600 |
| 2008/02/07 | 1,039 | 1,039 | 1,005 | 1,025 | 1,700 |
| 2008/02/05 | 1,049 | 1,050 | 1,049 | 1,049 | 1,100 |
| 2008/02/04 | 1,057 | 1,057 | 1,050 | 1,050 | 1,700 |
| 2008/02/01 | 1,050 | 1,051 | 1,030 | 1,050 | 1,200 |
| 2008/01/31 | 1,020 | 1,059 | 1,020 | 1,059 | 5,400 |
| 2008/01/30 | 1,011 | 1,020 | 1,010 | 1,020 | 2,900 |
| 2008/01/29 | 1,010 | 1,017 | 1,000 | 1,009 | 1,800 |
| 2008/01/28 | 1,010 | 1,010 | 1,005 | 1,005 | 700 |
| 2008/01/25 | 1,040 | 1,040 | 1,000 | 1,015 | 6,800 |
| 2008/01/24 | 1,001 | 1,010 | 995 | 1,000 | 5,600 |
| 2008/01/23 | 1,000 | 1,019 | 990 | 999 | 6,500 |
| 2008/01/22 | 1,000 | 1,020 | 990 | 1,020 | 4,000 |
| 2008/01/21 | 1,030 | 1,038 | 1,000 | 1,034 | 5,200 |
| 2008/01/18 | 1,010 | 1,047 | 1,010 | 1,047 | 3,000 |
| 2008/01/17 | 1,050 | 1,050 | 1,010 | 1,050 | 6,500 |
| 2008/01/16 | 1,060 | 1,069 | 1,000 | 1,055 | 9,800 |
| 2008/01/15 | 1,100 | 1,109 | 1,080 | 1,109 | 2,900 |
| 2008/01/11 | 1,110 | 1,118 | 1,095 | 1,118 | 2,100 |
| 2008/01/10 | 1,115 | 1,134 | 1,105 | 1,119 | 2,800 |
| 2008/01/09 | 1,155 | 1,155 | 1,115 | 1,125 | 1,500 |
| 2008/01/08 | 1,169 | 1,190 | 1,140 | 1,175 | 1,500 |
| 2008/01/07 | 1,175 | 1,175 | 1,175 | 1,175 | 500 |
| 2008/01/04 | 1,195 | 1,195 | 1,195 | 1,195 | 300 |