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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,110 | 3,230 | 3,010 | 3,230 | 20,900 |
| 2015/12/29 | 3,185 | 3,185 | 3,075 | 3,115 | 21,800 |
| 2015/12/28 | 2,990 | 3,125 | 2,990 | 3,125 | 10,200 |
| 2015/12/25 | 2,949 | 3,080 | 2,905 | 3,000 | 46,100 |
| 2015/12/24 | 3,160 | 3,160 | 2,982 | 3,000 | 24,400 |
| 2015/12/22 | 3,150 | 3,195 | 3,095 | 3,160 | 35,300 |
| 2015/12/21 | 3,265 | 3,295 | 3,170 | 3,180 | 30,100 |
| 2015/12/18 | 3,355 | 3,430 | 3,325 | 3,330 | 26,100 |
| 2015/12/17 | 3,455 | 3,465 | 3,365 | 3,370 | 32,200 |
| 2015/12/16 | 3,480 | 3,515 | 3,435 | 3,455 | 13,700 |
| 2015/12/15 | 3,550 | 3,640 | 3,420 | 3,455 | 29,400 |
| 2015/12/14 | 3,550 | 3,645 | 3,515 | 3,605 | 31,400 |
| 2015/12/11 | 3,650 | 3,700 | 3,650 | 3,675 | 15,300 |
| 2015/12/10 | 3,610 | 3,645 | 3,605 | 3,610 | 14,300 |
| 2015/12/09 | 3,690 | 3,735 | 3,570 | 3,595 | 23,200 |
| 2015/12/08 | 3,655 | 3,760 | 3,655 | 3,755 | 21,100 |
| 2015/12/07 | 3,600 | 3,770 | 3,595 | 3,720 | 28,000 |
| 2015/12/04 | 3,640 | 3,655 | 3,505 | 3,540 | 49,700 |
| 2015/12/03 | 3,700 | 3,710 | 3,660 | 3,700 | 29,800 |
| 2015/12/02 | 3,740 | 3,745 | 3,685 | 3,710 | 35,500 |
| 2015/12/01 | 3,765 | 3,775 | 3,725 | 3,765 | 27,900 |
| 2015/11/30 | 3,800 | 3,805 | 3,740 | 3,745 | 17,200 |
| 2015/11/27 | 3,890 | 3,890 | 3,730 | 3,760 | 37,400 |
| 2015/11/26 | 3,920 | 3,930 | 3,705 | 3,900 | 50,300 |
| 2015/11/25 | 3,805 | 3,945 | 3,805 | 3,920 | 36,400 |
| 2015/11/24 | 3,750 | 3,820 | 3,735 | 3,800 | 15,600 |
| 2015/11/20 | 3,720 | 3,750 | 3,690 | 3,710 | 13,700 |
| 2015/11/19 | 3,720 | 3,765 | 3,680 | 3,730 | 17,800 |
| 2015/11/18 | 3,835 | 3,835 | 3,720 | 3,720 | 14,700 |
| 2015/11/17 | 3,790 | 3,825 | 3,735 | 3,765 | 21,300 |
| 2015/11/16 | 3,780 | 3,830 | 3,760 | 3,785 | 16,100 |
| 2015/11/13 | 3,710 | 3,960 | 3,710 | 3,850 | 48,900 |
| 2015/11/12 | 3,705 | 3,800 | 3,700 | 3,720 | 55,900 |
| 2015/11/11 | 3,860 | 3,900 | 3,785 | 3,835 | 82,700 |
| 2015/11/10 | 4,230 | 4,235 | 3,980 | 4,000 | 64,300 |
| 2015/11/09 | 4,515 | 4,515 | 4,200 | 4,235 | 69,600 |
| 2015/11/06 | 4,340 | 4,400 | 4,245 | 4,370 | 41,800 |
| 2015/11/05 | 4,310 | 4,315 | 4,220 | 4,310 | 7,800 |
| 2015/11/04 | 4,350 | 4,350 | 4,270 | 4,310 | 9,500 |
| 2015/11/02 | 4,325 | 4,335 | 4,250 | 4,280 | 15,800 |
| 2015/10/30 | 4,190 | 4,235 | 4,180 | 4,200 | 11,900 |
| 2015/10/29 | 4,240 | 4,280 | 4,155 | 4,205 | 21,000 |
| 2015/10/28 | 4,250 | 4,300 | 4,175 | 4,200 | 34,600 |
| 2015/10/27 | 4,330 | 4,345 | 4,275 | 4,305 | 6,500 |
| 2015/10/26 | 4,355 | 4,430 | 4,350 | 4,350 | 8,100 |
| 2015/10/23 | 4,400 | 4,400 | 4,320 | 4,355 | 11,800 |
| 2015/10/22 | 4,325 | 4,380 | 4,260 | 4,345 | 11,100 |
| 2015/10/21 | 4,340 | 4,410 | 4,240 | 4,355 | 6,000 |
| 2015/10/20 | 4,450 | 4,450 | 4,270 | 4,340 | 11,600 |
| 2015/10/19 | 4,185 | 4,480 | 4,160 | 4,440 | 15,800 |
| 2015/10/16 | 4,330 | 4,340 | 4,175 | 4,205 | 16,600 |
| 2015/10/15 | 4,200 | 4,345 | 4,155 | 4,305 | 19,400 |
| 2015/10/14 | 4,420 | 4,420 | 4,225 | 4,225 | 20,100 |
| 2015/10/13 | 4,535 | 4,565 | 4,380 | 4,390 | 18,000 |
| 2015/10/09 | 4,490 | 4,590 | 4,480 | 4,535 | 12,800 |
| 2015/10/08 | 4,610 | 4,640 | 4,410 | 4,420 | 26,800 |
| 2015/10/07 | 4,705 | 4,725 | 4,610 | 4,680 | 12,900 |
| 2015/10/06 | 4,980 | 4,980 | 4,735 | 4,760 | 15,400 |
| 2015/10/05 | 4,950 | 5,100 | 4,845 | 4,980 | 52,400 |
| 2015/10/02 | 4,770 | 5,000 | 4,650 | 4,995 | 28,800 |
| 2015/10/01 | 4,480 | 4,765 | 4,450 | 4,760 | 19,500 |
| 2015/09/30 | 4,380 | 4,475 | 4,155 | 4,475 | 22,500 |
| 2015/09/29 | 4,550 | 4,550 | 4,170 | 4,255 | 20,500 |
| 2015/09/28 | 4,670 | 4,800 | 4,540 | 4,590 | 31,300 |
| 2015/09/25 | 4,800 | 5,040 | 4,645 | 4,710 | 39,000 |
| 2015/09/24 | 4,455 | 4,565 | 4,370 | 4,555 | 11,200 |
| 2015/09/18 | 4,550 | 4,635 | 4,460 | 4,515 | 13,900 |
| 2015/09/17 | 4,630 | 4,675 | 4,320 | 4,505 | 26,400 |
| 2015/09/16 | 4,645 | 4,725 | 4,560 | 4,630 | 12,200 |
| 2015/09/15 | 4,680 | 4,700 | 4,555 | 4,645 | 12,300 |
| 2015/09/14 | 4,580 | 4,775 | 4,500 | 4,775 | 13,900 |
| 2015/09/11 | 4,630 | 4,655 | 4,500 | 4,650 | 14,700 |
| 2015/09/10 | 4,640 | 4,650 | 4,465 | 4,595 | 15,100 |
| 2015/09/09 | 4,440 | 4,725 | 4,440 | 4,670 | 13,500 |
| 2015/09/08 | 4,550 | 4,580 | 4,310 | 4,360 | 10,400 |
| 2015/09/07 | 4,745 | 4,745 | 4,355 | 4,550 | 17,400 |
| 2015/09/04 | 5,200 | 5,250 | 4,450 | 4,780 | 32,800 |
| 2015/09/03 | 4,910 | 5,090 | 4,710 | 5,000 | 18,900 |
| 2015/09/02 | 4,640 | 4,785 | 4,510 | 4,700 | 19,200 |
| 2015/09/01 | 4,565 | 5,220 | 4,565 | 4,850 | 41,300 |
| 2015/08/31 | 4,650 | 4,720 | 4,500 | 4,540 | 13,700 |
| 2015/08/28 | 4,405 | 4,675 | 4,345 | 4,645 | 24,100 |
| 2015/08/27 | 4,380 | 4,490 | 4,300 | 4,300 | 11,700 |
| 2015/08/26 | 4,180 | 4,300 | 4,050 | 4,300 | 8,200 |
| 2015/08/25 | 3,830 | 4,280 | 3,725 | 4,110 | 14,200 |
| 2015/08/24 | 4,005 | 4,145 | 3,900 | 3,930 | 12,700 |
| 2015/08/21 | 4,205 | 4,205 | 4,010 | 4,190 | 9,400 |
| 2015/08/20 | 4,115 | 4,400 | 4,100 | 4,300 | 10,600 |
| 2015/08/19 | 4,110 | 4,180 | 4,095 | 4,135 | 5,400 |
| 2015/08/18 | 4,150 | 4,225 | 4,085 | 4,115 | 7,200 |
| 2015/08/17 | 4,080 | 4,100 | 3,965 | 4,080 | 18,400 |
| 2015/08/14 | 4,235 | 4,255 | 4,080 | 4,080 | 12,200 |
| 2015/08/13 | 4,220 | 4,220 | 4,025 | 4,095 | 24,300 |
| 2015/08/12 | 4,600 | 4,600 | 4,350 | 4,455 | 22,900 |
| 2015/08/11 | 4,250 | 4,850 | 4,240 | 4,800 | 38,900 |
| 2015/08/10 | 4,075 | 4,275 | 4,075 | 4,245 | 30,400 |
| 2015/08/07 | 3,900 | 3,970 | 3,680 | 3,825 | 14,300 |
| 2015/08/06 | 3,680 | 3,850 | 3,640 | 3,850 | 18,600 |
| 2015/08/05 | 3,635 | 3,650 | 3,570 | 3,640 | 4,800 |
| 2015/08/04 | 3,470 | 3,600 | 3,445 | 3,600 | 4,300 |
| 2015/08/03 | 3,535 | 3,560 | 3,530 | 3,535 | 3,300 |
| 2015/07/31 | 3,470 | 3,525 | 3,470 | 3,515 | 2,600 |
| 2015/07/30 | 3,505 | 3,505 | 3,380 | 3,470 | 3,000 |
| 2015/07/29 | 3,500 | 3,510 | 3,430 | 3,460 | 2,000 |
| 2015/07/28 | 3,435 | 3,495 | 3,410 | 3,480 | 2,600 |
| 2015/07/27 | 3,585 | 3,635 | 3,520 | 3,530 | 3,200 |
| 2015/07/24 | 3,515 | 3,580 | 3,510 | 3,575 | 1,500 |
| 2015/07/23 | 3,580 | 3,585 | 3,525 | 3,585 | 600 |
| 2015/07/22 | 3,570 | 3,570 | 3,465 | 3,570 | 2,100 |
| 2015/07/21 | 3,555 | 3,650 | 3,535 | 3,580 | 3,500 |
| 2015/07/17 | 3,465 | 3,555 | 3,465 | 3,550 | 2,300 |
| 2015/07/16 | 3,500 | 3,530 | 3,435 | 3,530 | 2,000 |
| 2015/07/15 | 3,500 | 3,500 | 3,460 | 3,500 | 1,000 |
| 2015/07/14 | 3,455 | 3,540 | 3,430 | 3,430 | 3,000 |
| 2015/07/13 | 3,425 | 3,465 | 3,325 | 3,465 | 2,100 |
| 2015/07/10 | 3,460 | 3,500 | 3,420 | 3,425 | 2,800 |
| 2015/07/09 | 3,360 | 3,475 | 3,320 | 3,475 | 3,700 |
| 2015/07/08 | 3,565 | 3,570 | 3,450 | 3,565 | 4,200 |
| 2015/07/07 | 3,490 | 3,590 | 3,490 | 3,555 | 3,000 |
| 2015/07/06 | 3,440 | 3,520 | 3,380 | 3,460 | 5,200 |
| 2015/07/03 | 3,430 | 3,455 | 3,400 | 3,410 | 5,900 |
| 2015/07/02 | 3,680 | 3,690 | 3,500 | 3,510 | 7,900 |
| 2015/07/01 | 3,345 | 3,550 | 3,345 | 3,550 | 16,000 |
| 2015/06/30 | 3,240 | 3,275 | 3,155 | 3,275 | 1,500 |
| 2015/06/29 | 3,160 | 3,245 | 3,120 | 3,150 | 7,400 |
| 2015/06/26 | 3,230 | 3,275 | 3,210 | 3,250 | 3,500 |
| 2015/06/25 | 3,195 | 3,240 | 3,180 | 3,200 | 9,200 |
| 2015/06/24 | 3,200 | 3,200 | 3,150 | 3,180 | 2,700 |
| 2015/06/23 | 3,090 | 3,165 | 3,030 | 3,130 | 11,400 |
| 2015/06/22 | 3,235 | 3,260 | 3,095 | 3,100 | 11,500 |
| 2015/06/19 | 3,200 | 3,255 | 3,200 | 3,250 | 2,000 |
| 2015/06/18 | 3,305 | 3,310 | 3,115 | 3,200 | 9,000 |
| 2015/06/17 | 3,300 | 3,350 | 3,275 | 3,305 | 2,500 |
| 2015/06/16 | 3,390 | 3,390 | 3,260 | 3,295 | 2,000 |
| 2015/06/15 | 3,315 | 3,350 | 3,310 | 3,340 | 6,800 |
| 2015/06/12 | 3,300 | 3,360 | 3,275 | 3,350 | 4,200 |
| 2015/06/11 | 3,400 | 3,400 | 3,235 | 3,260 | 3,500 |
| 2015/06/10 | 3,400 | 3,445 | 3,370 | 3,380 | 2,100 |
| 2015/06/09 | 3,430 | 3,455 | 3,365 | 3,455 | 6,700 |
| 2015/06/08 | 3,470 | 3,495 | 3,430 | 3,430 | 5,400 |
| 2015/06/05 | 3,595 | 3,595 | 3,510 | 3,540 | 900 |
| 2015/06/04 | 3,600 | 3,600 | 3,525 | 3,570 | 5,600 |
| 2015/06/03 | 3,600 | 3,600 | 3,460 | 3,535 | 6,400 |
| 2015/06/02 | 3,585 | 3,585 | 3,510 | 3,510 | 1,200 |
| 2015/06/01 | 3,555 | 3,585 | 3,420 | 3,585 | 4,600 |
| 2015/05/29 | 3,650 | 3,650 | 3,590 | 3,590 | 1,500 |
| 2015/05/28 | 3,565 | 3,645 | 3,555 | 3,600 | 4,700 |
| 2015/05/27 | 3,530 | 3,595 | 3,530 | 3,530 | 5,700 |
| 2015/05/26 | 3,580 | 3,610 | 3,530 | 3,530 | 7,100 |
| 2015/05/25 | 3,705 | 3,705 | 3,615 | 3,615 | 5,300 |
| 2015/05/22 | 3,740 | 3,790 | 3,525 | 3,710 | 13,400 |
| 2015/05/21 | 3,445 | 3,740 | 3,420 | 3,730 | 19,100 |
| 2015/05/20 | 3,330 | 3,485 | 3,305 | 3,445 | 11,600 |
| 2015/05/19 | 3,345 | 3,365 | 3,340 | 3,350 | 4,100 |
| 2015/05/18 | 3,360 | 3,425 | 3,335 | 3,370 | 6,800 |
| 2015/05/15 | 3,300 | 3,380 | 3,235 | 3,350 | 17,700 |
| 2015/05/14 | 2,960 | 3,350 | 2,960 | 3,345 | 47,100 |
| 2015/05/13 | 2,901 | 2,970 | 2,901 | 2,970 | 3,300 |
| 2015/05/12 | 2,940 | 2,949 | 2,881 | 2,949 | 5,200 |
| 2015/05/11 | 2,968 | 2,968 | 2,909 | 2,909 | 400 |
| 2015/05/08 | 2,820 | 2,949 | 2,820 | 2,940 | 7,500 |
| 2015/05/07 | 2,876 | 2,934 | 2,833 | 2,845 | 2,200 |
| 2015/05/01 | 2,915 | 2,951 | 2,890 | 2,935 | 6,900 |
| 2015/04/30 | 3,020 | 3,020 | 2,919 | 2,950 | 11,000 |
| 2015/04/28 | 3,010 | 3,050 | 3,010 | 3,050 | 8,400 |
| 2015/04/27 | 2,900 | 3,040 | 2,900 | 3,020 | 31,300 |
| 2015/04/24 | 2,880 | 2,900 | 2,870 | 2,882 | 9,400 |
| 2015/04/23 | 2,821 | 2,880 | 2,821 | 2,870 | 2,900 |
| 2015/04/22 | 2,877 | 2,877 | 2,799 | 2,843 | 7,300 |
| 2015/04/21 | 2,849 | 2,917 | 2,849 | 2,860 | 19,800 |
| 2015/04/20 | 2,702 | 2,849 | 2,702 | 2,820 | 12,100 |
| 2015/04/17 | 2,842 | 2,842 | 2,742 | 2,800 | 11,600 |
| 2015/04/16 | 2,749 | 2,844 | 2,749 | 2,843 | 31,300 |
| 2015/04/15 | 2,700 | 2,775 | 2,692 | 2,774 | 25,900 |
| 2015/04/14 | 2,650 | 2,700 | 2,639 | 2,691 | 12,000 |
| 2015/04/13 | 2,643 | 2,647 | 2,605 | 2,622 | 9,600 |
| 2015/04/10 | 2,598 | 2,599 | 2,563 | 2,593 | 10,900 |
| 2015/04/09 | 2,629 | 2,629 | 2,536 | 2,563 | 26,600 |
| 2015/04/08 | 2,643 | 2,688 | 2,625 | 2,631 | 14,400 |
| 2015/04/07 | 2,744 | 2,744 | 2,642 | 2,662 | 11,500 |
| 2015/04/06 | 2,667 | 2,748 | 2,667 | 2,744 | 15,300 |
| 2015/04/03 | 2,699 | 2,731 | 2,669 | 2,710 | 20,300 |
| 2015/04/02 | 2,660 | 2,697 | 2,601 | 2,695 | 19,700 |
| 2015/04/01 | 2,519 | 2,668 | 2,480 | 2,660 | 28,500 |
| 2015/03/31 | 2,497 | 2,524 | 2,471 | 2,523 | 14,800 |
| 2015/03/30 | 2,415 | 2,469 | 2,415 | 2,460 | 8,400 |
| 2015/03/27 | 2,440 | 2,459 | 2,398 | 2,408 | 15,700 |
| 2015/03/26 | 2,444 | 2,452 | 2,435 | 2,446 | 9,500 |
| 2015/03/25 | 2,489 | 2,499 | 2,440 | 2,444 | 17,700 |
| 2015/03/24 | 2,462 | 2,463 | 2,440 | 2,452 | 15,100 |
| 2015/03/23 | 2,509 | 2,509 | 2,451 | 2,451 | 19,800 |
| 2015/03/20 | 2,520 | 2,521 | 2,490 | 2,521 | 6,100 |
| 2015/03/19 | 2,469 | 2,522 | 2,469 | 2,520 | 12,600 |
| 2015/03/18 | 2,491 | 2,527 | 2,420 | 2,469 | 13,500 |
| 2015/03/17 | 2,550 | 2,550 | 2,510 | 2,510 | 8,600 |
| 2015/03/16 | 2,500 | 2,544 | 2,451 | 2,543 | 12,200 |
| 2015/03/13 | 2,472 | 2,497 | 2,430 | 2,495 | 9,400 |
| 2015/03/12 | 2,460 | 2,460 | 2,406 | 2,443 | 12,900 |
| 2015/03/11 | 2,422 | 2,430 | 2,405 | 2,420 | 3,400 |
| 2015/03/10 | 2,396 | 2,435 | 2,396 | 2,422 | 6,700 |
| 2015/03/09 | 2,380 | 2,410 | 2,380 | 2,409 | 10,800 |
| 2015/03/06 | 2,431 | 2,483 | 2,407 | 2,407 | 13,700 |
| 2015/03/05 | 2,435 | 2,463 | 2,401 | 2,452 | 11,800 |
| 2015/03/04 | 2,471 | 2,514 | 2,449 | 2,454 | 19,100 |
| 2015/03/03 | 2,426 | 2,474 | 2,426 | 2,471 | 4,100 |
| 2015/03/02 | 2,480 | 2,481 | 2,425 | 2,425 | 7,000 |
| 2015/02/27 | 2,500 | 2,506 | 2,476 | 2,481 | 8,800 |
| 2015/02/26 | 2,494 | 2,507 | 2,482 | 2,507 | 2,800 |
| 2015/02/25 | 2,491 | 2,515 | 2,485 | 2,494 | 7,300 |
| 2015/02/24 | 2,490 | 2,490 | 2,460 | 2,480 | 6,700 |
| 2015/02/23 | 2,485 | 2,498 | 2,465 | 2,488 | 9,400 |
| 2015/02/20 | 2,399 | 2,453 | 2,371 | 2,435 | 6,800 |
| 2015/02/19 | 2,352 | 2,430 | 2,351 | 2,365 | 15,400 |
| 2015/02/18 | 2,410 | 2,411 | 2,346 | 2,363 | 17,000 |
| 2015/02/17 | 2,486 | 2,486 | 2,320 | 2,360 | 47,100 |
| 2015/02/16 | 2,615 | 2,659 | 2,455 | 2,509 | 29,200 |
| 2015/02/13 | 2,610 | 2,637 | 2,590 | 2,597 | 18,800 |
| 2015/02/12 | 2,660 | 2,670 | 2,625 | 2,638 | 13,500 |
| 2015/02/10 | 2,660 | 2,695 | 2,635 | 2,660 | 14,300 |
| 2015/02/09 | 2,705 | 2,708 | 2,632 | 2,643 | 18,500 |
| 2015/02/06 | 2,650 | 2,694 | 2,625 | 2,655 | 10,800 |
| 2015/02/05 | 2,611 | 2,689 | 2,605 | 2,623 | 10,800 |
| 2015/02/04 | 2,620 | 2,635 | 2,606 | 2,620 | 4,100 |
| 2015/02/03 | 2,674 | 2,688 | 2,623 | 2,625 | 5,400 |
| 2015/02/02 | 2,715 | 2,715 | 2,665 | 2,698 | 2,200 |
| 2015/01/30 | 2,691 | 2,741 | 2,672 | 2,715 | 17,800 |
| 2015/01/29 | 2,556 | 2,640 | 2,552 | 2,628 | 11,800 |
| 2015/01/28 | 2,568 | 2,625 | 2,566 | 2,577 | 8,000 |
| 2015/01/27 | 2,609 | 2,621 | 2,583 | 2,618 | 2,100 |
| 2015/01/26 | 2,571 | 2,643 | 2,526 | 2,609 | 4,700 |
| 2015/01/23 | 2,729 | 2,729 | 2,591 | 2,592 | 12,400 |
| 2015/01/22 | 2,772 | 2,772 | 2,711 | 2,717 | 4,800 |
| 2015/01/21 | 2,803 | 2,846 | 2,788 | 2,788 | 5,900 |
| 2015/01/20 | 2,849 | 2,879 | 2,800 | 2,824 | 13,400 |
| 2015/01/19 | 2,725 | 2,828 | 2,725 | 2,809 | 16,100 |
| 2015/01/16 | 2,685 | 2,706 | 2,647 | 2,706 | 10,400 |
| 2015/01/15 | 2,613 | 2,695 | 2,613 | 2,668 | 16,400 |
| 2015/01/14 | 2,619 | 2,648 | 2,574 | 2,646 | 31,400 |
| 2015/01/13 | 2,619 | 2,619 | 2,553 | 2,617 | 4,100 |
| 2015/01/09 | 2,600 | 2,607 | 2,557 | 2,604 | 5,400 |
| 2015/01/08 | 2,597 | 2,611 | 2,550 | 2,595 | 12,100 |
| 2015/01/07 | 2,527 | 2,610 | 2,527 | 2,606 | 2,300 |
| 2015/01/06 | 2,613 | 2,613 | 2,533 | 2,560 | 9,100 |
| 2015/01/05 | 2,668 | 2,750 | 2,656 | 2,662 | 14,100 |