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 |
---|---|---|---|---|---|
2009/12/30 | 524 | 532 | 524 | 525 | 1,000 |
2009/12/29 | 535 | 535 | 521 | 535 | 1,600 |
2009/12/28 | 532 | 539 | 527 | 535 | 4,900 |
2009/12/25 | 540 | 544 | 535 | 535 | 12,400 |
2009/12/24 | 526 | 526 | 522 | 526 | 3,300 |
2009/12/22 | 521 | 535 | 520 | 535 | 5,400 |
2009/12/21 | 521 | 524 | 518 | 520 | 6,400 |
2009/12/18 | 518 | 524 | 518 | 521 | 4,200 |
2009/12/17 | 506 | 518 | 506 | 518 | 5,300 |
2009/12/16 | 509 | 525 | 497 | 500 | 19,200 |
2009/12/15 | 519 | 519 | 499 | 509 | 6,500 |
2009/12/14 | 520 | 520 | 500 | 509 | 16,500 |
2009/12/11 | 510 | 510 | 500 | 510 | 3,500 |
2009/12/10 | 510 | 510 | 500 | 510 | 12,400 |
2009/12/09 | 510 | 510 | 507 | 510 | 4,500 |
2009/12/08 | 526 | 526 | 510 | 510 | 6,600 |
2009/12/07 | 530 | 530 | 512 | 530 | 1,700 |
2009/12/04 | 530 | 530 | 525 | 530 | 1,600 |
2009/12/03 | 530 | 530 | 510 | 530 | 2,500 |
2009/12/02 | 530 | 530 | 512 | 530 | 2,300 |
2009/12/01 | 520 | 530 | 507 | 530 | 6,900 |
2009/11/30 | 514 | 520 | 514 | 520 | 700 |
2009/11/27 | 502 | 524 | 502 | 524 | 3,100 |
2009/11/26 | 507 | 525 | 507 | 511 | 5,900 |
2009/11/25 | 517 | 517 | 510 | 517 | 6,700 |
2009/11/24 | 517 | 518 | 516 | 517 | 3,700 |
2009/11/20 | 500 | 517 | 490 | 517 | 4,700 |
2009/11/19 | 520 | 520 | 520 | 520 | 2,100 |
2009/11/18 | 535 | 535 | 516 | 522 | 5,000 |
2009/11/17 | 540 | 540 | 535 | 535 | 2,900 |
2009/11/16 | 555 | 555 | 551 | 551 | 1,800 |
2009/11/13 | 565 | 569 | 565 | 569 | 3,000 |
2009/11/12 | 562 | 565 | 562 | 565 | 1,800 |
2009/11/11 | 556 | 562 | 556 | 562 | 3,600 |
2009/11/10 | 546 | 556 | 546 | 556 | 4,100 |
2009/11/09 | 549 | 558 | 530 | 558 | 4,800 |
2009/11/06 | 557 | 557 | 544 | 549 | 11,000 |
2009/11/05 | 605 | 605 | 561 | 565 | 9,100 |
2009/11/04 | 621 | 630 | 600 | 605 | 6,300 |
2009/11/02 | 622 | 633 | 620 | 630 | 5,500 |
2009/10/30 | 634 | 634 | 623 | 634 | 2,900 |
2009/10/29 | 630 | 636 | 623 | 635 | 1,700 |
2009/10/28 | 629 | 638 | 629 | 638 | 500 |
2009/10/27 | 631 | 639 | 631 | 639 | 1,400 |
2009/10/26 | 640 | 640 | 640 | 640 | 3,200 |
2009/10/23 | 641 | 645 | 630 | 642 | 3,800 |
2009/10/22 | 638 | 649 | 638 | 640 | 1,300 |
2009/10/21 | 640 | 640 | 639 | 639 | 400 |
2009/10/20 | 640 | 649 | 640 | 649 | 1,000 |
2009/10/19 | 640 | 640 | 640 | 640 | 300 |
2009/10/16 | 650 | 650 | 640 | 642 | 3,400 |
2009/10/15 | 665 | 665 | 651 | 654 | 1,200 |
2009/10/14 | 651 | 669 | 651 | 660 | 2,300 |
2009/10/13 | 660 | 678 | 651 | 651 | 2,000 |
2009/10/09 | 679 | 679 | 679 | 679 | 200 |
2009/10/08 | 680 | 680 | 660 | 679 | 1,000 |
2009/10/07 | 681 | 681 | 680 | 680 | 300 |
2009/10/06 | 680 | 680 | 667 | 680 | 900 |
2009/10/05 | 670 | 670 | 653 | 667 | 800 |
2009/10/02 | 642 | 653 | 642 | 653 | 4,100 |
2009/10/01 | 685 | 685 | 650 | 662 | 14,100 |
2009/09/30 | 700 | 700 | 685 | 685 | 16,500 |
2009/09/29 | 700 | 700 | 696 | 700 | 900 |
2009/09/28 | 705 | 705 | 685 | 700 | 4,700 |
2009/09/25 | 715 | 715 | 700 | 708 | 5,800 |
2009/09/24 | 692 | 700 | 682 | 700 | 6,000 |
2009/09/18 | 685 | 690 | 685 | 690 | 8,900 |
2009/09/17 | 677 | 687 | 668 | 676 | 4,600 |
2009/09/16 | 673 | 676 | 670 | 676 | 5,900 |
2009/09/15 | 672 | 678 | 672 | 676 | 4,800 |
2009/09/14 | 663 | 671 | 660 | 671 | 3,900 |
2009/09/11 | 662 | 672 | 662 | 671 | 3,800 |
2009/09/10 | 655 | 663 | 652 | 661 | 6,200 |
2009/09/09 | 663 | 663 | 653 | 663 | 4,700 |
2009/09/08 | 663 | 669 | 658 | 663 | 5,500 |
2009/09/07 | 658 | 663 | 657 | 663 | 2,900 |
2009/09/04 | 656 | 665 | 656 | 665 | 4,100 |
2009/09/03 | 665 | 666 | 665 | 665 | 5,400 |
2009/09/02 | 663 | 665 | 659 | 665 | 6,600 |
2009/09/01 | 664 | 665 | 653 | 665 | 4,200 |
2009/08/31 | 665 | 668 | 665 | 666 | 6,200 |
2009/08/28 | 655 | 665 | 652 | 665 | 6,300 |
2009/08/27 | 664 | 666 | 660 | 666 | 3,300 |
2009/08/26 | 662 | 677 | 662 | 664 | 4,900 |
2009/08/25 | 665 | 666 | 665 | 666 | 6,900 |
2009/08/24 | 666 | 667 | 666 | 666 | 5,100 |
2009/08/21 | 669 | 669 | 665 | 666 | 4,400 |
2009/08/20 | 673 | 674 | 668 | 670 | 3,000 |
2009/08/19 | 668 | 670 | 663 | 670 | 5,900 |
2009/08/18 | 668 | 671 | 660 | 668 | 7,900 |
2009/08/17 | 680 | 680 | 666 | 678 | 6,000 |
2009/08/14 | 674 | 689 | 661 | 681 | 6,600 |
2009/08/13 | 673 | 681 | 666 | 674 | 2,900 |
2009/08/12 | 678 | 680 | 668 | 674 | 6,200 |
2009/08/11 | 690 | 690 | 679 | 680 | 6,100 |
2009/08/10 | 701 | 702 | 691 | 695 | 5,100 |
2009/08/07 | 698 | 711 | 698 | 711 | 4,700 |
2009/08/06 | 695 | 700 | 690 | 695 | 4,800 |
2009/08/05 | 702 | 702 | 695 | 700 | 4,100 |
2009/08/04 | 709 | 709 | 702 | 702 | 2,600 |
2009/08/03 | 700 | 710 | 700 | 709 | 3,900 |
2009/07/31 | 703 | 714 | 696 | 698 | 3,000 |
2009/07/30 | 723 | 728 | 701 | 701 | 8,100 |
2009/07/29 | 726 | 730 | 722 | 730 | 3,100 |
2009/07/28 | 736 | 736 | 727 | 735 | 4,100 |
2009/07/27 | 775 | 775 | 744 | 756 | 12,200 |
2009/07/24 | 728 | 740 | 728 | 738 | 3,600 |
2009/07/23 | 723 | 728 | 723 | 725 | 2,800 |
2009/07/22 | 723 | 740 | 722 | 728 | 1,100 |
2009/07/21 | 723 | 732 | 723 | 730 | 2,900 |
2009/07/17 | 730 | 730 | 722 | 723 | 4,700 |
2009/07/16 | 745 | 760 | 735 | 740 | 7,500 |
2009/07/15 | 707 | 710 | 690 | 705 | 4,800 |
2009/07/14 | 705 | 737 | 705 | 737 | 3,300 |
2009/07/13 | 712 | 721 | 700 | 710 | 4,400 |
2009/07/10 | 730 | 744 | 725 | 732 | 4,400 |
2009/07/09 | 740 | 750 | 730 | 750 | 1,100 |
2009/07/08 | 745 | 745 | 735 | 745 | 1,800 |
2009/07/07 | 740 | 740 | 725 | 735 | 1,400 |
2009/07/06 | 775 | 775 | 730 | 750 | 4,500 |
2009/07/03 | 775 | 780 | 751 | 780 | 8,200 |
2009/07/02 | 798 | 801 | 770 | 795 | 14,800 |
2009/07/01 | 760 | 760 | 760 | 760 | 200 |
2009/06/30 | 743 | 771 | 743 | 760 | 7,600 |
2009/06/29 | 732 | 752 | 732 | 743 | 5,800 |
2009/06/26 | 691 | 750 | 691 | 732 | 16,000 |
2009/06/25 | 685 | 690 | 685 | 690 | 4,100 |
2009/06/24 | 670 | 675 | 665 | 675 | 2,100 |
2009/06/23 | 674 | 675 | 668 | 670 | 3,000 |
2009/06/22 | 662 | 678 | 661 | 678 | 1,600 |
2009/06/19 | 664 | 664 | 660 | 664 | 1,200 |
2009/06/18 | 660 | 666 | 660 | 660 | 6,800 |
2009/06/17 | 661 | 675 | 661 | 675 | 800 |
2009/06/16 | 665 | 671 | 661 | 669 | 3,100 |
2009/06/15 | 682 | 682 | 662 | 665 | 10,500 |
2009/06/12 | 661 | 668 | 661 | 662 | 3,300 |
2009/06/11 | 655 | 675 | 655 | 661 | 5,100 |
2009/06/10 | 670 | 670 | 656 | 665 | 1,400 |
2009/06/09 | 654 | 675 | 654 | 654 | 4,400 |
2009/06/08 | 652 | 653 | 651 | 652 | 4,600 |
2009/06/05 | 658 | 658 | 640 | 650 | 1,400 |
2009/06/04 | 655 | 660 | 652 | 659 | 2,400 |
2009/06/03 | 659 | 670 | 639 | 656 | 4,200 |
2009/06/02 | 653 | 668 | 653 | 655 | 4,200 |
2009/06/01 | 631 | 652 | 631 | 652 | 2,400 |
2009/05/29 | 652 | 652 | 641 | 641 | 600 |
2009/05/28 | 639 | 639 | 639 | 639 | 200 |
2009/05/27 | 650 | 659 | 650 | 659 | 2,600 |
2009/05/26 | 654 | 654 | 640 | 640 | 3,300 |
2009/05/25 | 650 | 650 | 637 | 637 | 6,100 |
2009/05/22 | 618 | 637 | 618 | 637 | 4,200 |
2009/05/21 | 617 | 630 | 614 | 618 | 4,600 |
2009/05/20 | 613 | 627 | 613 | 613 | 3,400 |
2009/05/19 | 620 | 620 | 613 | 613 | 500 |
2009/05/18 | 621 | 625 | 608 | 608 | 9,600 |
2009/05/15 | 630 | 631 | 625 | 625 | 2,600 |
2009/05/14 | 629 | 638 | 620 | 638 | 3,300 |
2009/05/13 | 629 | 642 | 629 | 630 | 5,800 |
2009/05/12 | 631 | 631 | 620 | 627 | 5,900 |
2009/05/11 | 615 | 630 | 614 | 630 | 2,200 |
2009/05/08 | 610 | 635 | 606 | 614 | 7,400 |
2009/05/07 | 605 | 614 | 605 | 614 | 6,100 |
2009/05/01 | 612 | 615 | 600 | 605 | 6,800 |
2009/04/30 | 615 | 618 | 611 | 615 | 4,400 |
2009/04/28 | 625 | 625 | 613 | 613 | 4,600 |
2009/04/27 | 639 | 639 | 616 | 616 | 4,500 |
2009/04/24 | 621 | 625 | 602 | 609 | 3,500 |
2009/04/23 | 614 | 620 | 596 | 620 | 5,600 |
2009/04/22 | 610 | 618 | 592 | 618 | 4,900 |
2009/04/21 | 615 | 615 | 587 | 592 | 7,400 |
2009/04/20 | 609 | 617 | 593 | 617 | 7,500 |
2009/04/17 | 617 | 617 | 600 | 609 | 9,500 |
2009/04/16 | 613 | 617 | 604 | 617 | 8,100 |
2009/04/15 | 625 | 625 | 612 | 612 | 5,400 |
2009/04/14 | 630 | 636 | 617 | 629 | 7,300 |
2009/04/13 | 641 | 650 | 635 | 650 | 6,700 |
2009/04/10 | 628 | 630 | 618 | 630 | 5,900 |
2009/04/09 | 625 | 629 | 616 | 629 | 5,800 |
2009/04/08 | 622 | 650 | 615 | 625 | 8,400 |
2009/04/07 | 646 | 646 | 620 | 633 | 6,000 |
2009/04/06 | 647 | 652 | 632 | 645 | 6,600 |
2009/04/03 | 653 | 665 | 636 | 665 | 8,000 |
2009/04/02 | 675 | 675 | 653 | 669 | 5,700 |
2009/04/01 | 685 | 690 | 666 | 675 | 2,900 |
2009/03/31 | 700 | 705 | 695 | 695 | 1,000 |
2009/03/30 | 702 | 702 | 690 | 700 | 1,100 |
2009/03/27 | 710 | 710 | 672 | 672 | 1,300 |
2009/03/26 | 665 | 665 | 659 | 660 | 600 |
2009/03/25 | 676 | 676 | 660 | 670 | 5,400 |
2009/03/24 | 660 | 666 | 648 | 666 | 1,600 |
2009/03/23 | 650 | 670 | 631 | 640 | 5,800 |
2009/03/19 | 654 | 666 | 652 | 656 | 5,800 |
2009/03/18 | 662 | 675 | 662 | 673 | 5,800 |
2009/03/17 | 669 | 670 | 662 | 662 | 3,600 |
2009/03/16 | 660 | 689 | 651 | 669 | 9,900 |
2009/03/13 | 677 | 677 | 647 | 671 | 4,500 |
2009/03/12 | 678 | 678 | 648 | 677 | 3,100 |
2009/03/11 | 646 | 680 | 646 | 678 | 5,200 |
2009/03/10 | 646 | 646 | 620 | 646 | 6,400 |
2009/03/09 | 680 | 690 | 637 | 647 | 3,500 |
2009/03/06 | 665 | 695 | 665 | 670 | 3,800 |
2009/03/05 | 682 | 700 | 670 | 700 | 4,500 |
2009/03/04 | 691 | 711 | 661 | 681 | 5,700 |
2009/03/03 | 688 | 705 | 688 | 691 | 3,000 |
2009/03/02 | 730 | 730 | 708 | 708 | 1,900 |
2009/02/27 | 640 | 730 | 640 | 730 | 3,600 |
2009/02/26 | 720 | 730 | 670 | 670 | 4,300 |
2009/02/25 | 700 | 720 | 680 | 720 | 19,900 |
2009/02/24 | 720 | 720 | 700 | 700 | 16,000 |
2009/02/23 | 748 | 760 | 735 | 740 | 4,800 |
2009/02/20 | 762 | 762 | 744 | 744 | 3,800 |
2009/02/19 | 729 | 745 | 729 | 744 | 2,100 |
2009/02/18 | 714 | 729 | 714 | 729 | 1,700 |
2009/02/17 | 698 | 714 | 698 | 714 | 2,800 |
2009/02/16 | 680 | 698 | 680 | 698 | 4,300 |
2009/02/13 | 676 | 680 | 676 | 676 | 3,100 |
2009/02/12 | 676 | 683 | 676 | 676 | 3,100 |
2009/02/10 | 676 | 683 | 676 | 676 | 2,400 |
2009/02/09 | 609 | 680 | 609 | 679 | 5,300 |
2009/02/05 | 616 | 616 | 603 | 614 | 1,000 |
2009/02/04 | 605 | 620 | 605 | 618 | 800 |
2009/02/03 | 615 | 615 | 600 | 600 | 1,800 |
2009/02/02 | 613 | 621 | 612 | 617 | 1,200 |
2009/01/30 | 616 | 640 | 614 | 640 | 4,500 |
2009/01/29 | 640 | 649 | 624 | 646 | 3,600 |
2009/01/28 | 653 | 663 | 640 | 640 | 9,600 |
2009/01/27 | 683 | 695 | 663 | 673 | 3,800 |
2009/01/26 | 726 | 726 | 691 | 697 | 4,700 |
2009/01/23 | 707 | 734 | 707 | 734 | 1,200 |
2009/01/22 | 725 | 725 | 707 | 707 | 4,200 |
2009/01/21 | 745 | 745 | 740 | 745 | 3,300 |
2009/01/20 | 790 | 790 | 761 | 784 | 6,300 |
2009/01/19 | 790 | 802 | 790 | 800 | 9,900 |
2009/01/16 | 803 | 816 | 795 | 800 | 5,800 |
2009/01/15 | 804 | 823 | 802 | 823 | 15,100 |
2009/01/14 | 785 | 815 | 785 | 815 | 8,700 |
2009/01/13 | 790 | 810 | 761 | 800 | 8,100 |
2009/01/09 | 776 | 810 | 776 | 810 | 13,100 |
2009/01/08 | 755 | 795 | 755 | 786 | 5,900 |
2009/01/07 | 803 | 805 | 772 | 785 | 5,800 |
2009/01/06 | 822 | 829 | 802 | 812 | 5,400 |
2009/01/05 | 860 | 860 | 859 | 859 | 400 |