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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,145 | 2,150 | 2,023 | 2,147 | 33,400 |
| 2018/12/27 | 2,099 | 2,149 | 2,020 | 2,149 | 52,800 |
| 2018/12/26 | 1,918 | 2,035 | 1,918 | 2,034 | 42,600 |
| 2018/12/25 | 1,996 | 1,996 | 1,860 | 1,940 | 31,100 |
| 2018/12/21 | 1,847 | 1,999 | 1,654 | 1,999 | 48,700 |
| 2018/12/20 | 1,881 | 1,881 | 1,825 | 1,846 | 25,500 |
| 2018/12/19 | 1,802 | 1,882 | 1,799 | 1,881 | 27,300 |
| 2018/12/18 | 1,752 | 1,841 | 1,740 | 1,801 | 31,700 |
| 2018/12/17 | 1,725 | 1,789 | 1,725 | 1,788 | 30,000 |
| 2018/12/14 | 1,739 | 1,742 | 1,719 | 1,725 | 10,100 |
| 2018/12/13 | 1,684 | 1,721 | 1,684 | 1,720 | 9,700 |
| 2018/12/12 | 1,751 | 1,751 | 1,682 | 1,682 | 15,100 |
| 2018/12/11 | 1,701 | 1,732 | 1,701 | 1,720 | 9,400 |
| 2018/12/10 | 1,690 | 1,708 | 1,665 | 1,706 | 9,300 |
| 2018/12/07 | 1,699 | 1,724 | 1,663 | 1,681 | 10,000 |
| 2018/12/06 | 1,699 | 1,700 | 1,667 | 1,670 | 11,000 |
| 2018/12/05 | 1,610 | 1,675 | 1,607 | 1,675 | 9,900 |
| 2018/12/04 | 1,580 | 1,660 | 1,571 | 1,612 | 19,000 |
| 2018/12/03 | 1,619 | 1,636 | 1,562 | 1,580 | 25,500 |
| 2018/11/30 | 1,631 | 1,634 | 1,566 | 1,612 | 23,900 |
| 2018/11/29 | 1,743 | 1,745 | 1,641 | 1,641 | 27,400 |
| 2018/11/28 | 1,714 | 1,738 | 1,662 | 1,670 | 16,500 |
| 2018/11/27 | 1,728 | 1,738 | 1,691 | 1,724 | 7,200 |
| 2018/11/26 | 1,728 | 1,728 | 1,719 | 1,722 | 6,900 |
| 2018/11/22 | 1,670 | 1,699 | 1,659 | 1,676 | 5,500 |
| 2018/11/21 | 1,722 | 1,725 | 1,630 | 1,630 | 10,800 |
| 2018/11/20 | 1,716 | 1,731 | 1,665 | 1,722 | 11,700 |
| 2018/11/19 | 1,684 | 1,734 | 1,684 | 1,715 | 13,900 |
| 2018/11/16 | 1,645 | 1,680 | 1,645 | 1,675 | 6,800 |
| 2018/11/15 | 1,640 | 1,650 | 1,640 | 1,645 | 6,200 |
| 2018/11/14 | 1,660 | 1,690 | 1,640 | 1,640 | 18,800 |
| 2018/11/13 | 1,580 | 1,640 | 1,550 | 1,640 | 38,900 |
| 2018/11/12 | 1,540 | 1,564 | 1,521 | 1,540 | 32,500 |
| 2018/11/09 | 1,455 | 1,455 | 1,438 | 1,447 | 2,300 |
| 2018/11/08 | 1,450 | 1,460 | 1,433 | 1,440 | 2,400 |
| 2018/11/07 | 1,447 | 1,448 | 1,433 | 1,441 | 1,900 |
| 2018/11/06 | 1,448 | 1,450 | 1,423 | 1,431 | 1,400 |
| 2018/11/05 | 1,444 | 1,444 | 1,420 | 1,436 | 1,800 |
| 2018/11/02 | 1,425 | 1,430 | 1,418 | 1,422 | 1,400 |
| 2018/11/01 | 1,419 | 1,425 | 1,409 | 1,425 | 1,400 |
| 2018/10/31 | 1,389 | 1,414 | 1,389 | 1,403 | 2,300 |
| 2018/10/30 | 1,409 | 1,409 | 1,372 | 1,386 | 1,700 |
| 2018/10/29 | 1,423 | 1,423 | 1,364 | 1,409 | 2,500 |
| 2018/10/26 | 1,396 | 1,400 | 1,361 | 1,365 | 2,500 |
| 2018/10/25 | 1,419 | 1,439 | 1,366 | 1,366 | 6,000 |
| 2018/10/24 | 1,430 | 1,451 | 1,425 | 1,433 | 2,700 |
| 2018/10/23 | 1,436 | 1,445 | 1,432 | 1,432 | 2,000 |
| 2018/10/22 | 1,431 | 1,441 | 1,431 | 1,435 | 1,100 |
| 2018/10/19 | 1,438 | 1,455 | 1,431 | 1,431 | 3,000 |
| 2018/10/18 | 1,435 | 1,456 | 1,433 | 1,438 | 2,200 |
| 2018/10/17 | 1,443 | 1,443 | 1,430 | 1,430 | 1,200 |
| 2018/10/16 | 1,424 | 1,428 | 1,410 | 1,413 | 2,300 |
| 2018/10/15 | 1,463 | 1,463 | 1,418 | 1,418 | 4,100 |
| 2018/10/12 | 1,412 | 1,450 | 1,400 | 1,450 | 1,800 |
| 2018/10/11 | 1,438 | 1,440 | 1,401 | 1,413 | 4,900 |
| 2018/10/10 | 1,465 | 1,465 | 1,447 | 1,456 | 2,800 |
| 2018/10/09 | 1,468 | 1,468 | 1,440 | 1,445 | 4,400 |
| 2018/10/05 | 1,446 | 1,451 | 1,438 | 1,438 | 2,200 |
| 2018/10/04 | 1,445 | 1,455 | 1,445 | 1,446 | 2,400 |
| 2018/10/03 | 1,435 | 1,446 | 1,435 | 1,445 | 2,100 |
| 2018/10/02 | 1,443 | 1,443 | 1,431 | 1,435 | 3,400 |
| 2018/10/01 | 1,438 | 1,446 | 1,424 | 1,444 | 3,200 |
| 2018/09/28 | 1,440 | 1,448 | 1,438 | 1,438 | 1,600 |
| 2018/09/27 | 1,456 | 1,459 | 1,440 | 1,440 | 6,900 |
| 2018/09/26 | 1,451 | 1,463 | 1,450 | 1,456 | 3,300 |
| 2018/09/25 | 1,486 | 1,486 | 1,460 | 1,460 | 4,600 |
| 2018/09/21 | 1,462 | 1,470 | 1,456 | 1,456 | 2,200 |
| 2018/09/20 | 1,490 | 1,490 | 1,457 | 1,464 | 6,200 |
| 2018/09/19 | 1,482 | 1,485 | 1,422 | 1,433 | 6,300 |
| 2018/09/18 | 1,482 | 1,482 | 1,470 | 1,472 | 5,700 |
| 2018/09/14 | 1,480 | 1,495 | 1,480 | 1,482 | 4,700 |
| 2018/09/13 | 1,488 | 1,494 | 1,464 | 1,486 | 7,100 |
| 2018/09/12 | 1,481 | 1,490 | 1,443 | 1,475 | 8,300 |
| 2018/09/11 | 1,477 | 1,482 | 1,472 | 1,481 | 4,700 |
| 2018/09/10 | 1,484 | 1,484 | 1,477 | 1,477 | 5,200 |
| 2018/09/07 | 1,446 | 1,466 | 1,446 | 1,460 | 3,700 |
| 2018/09/06 | 1,463 | 1,487 | 1,446 | 1,446 | 4,800 |
| 2018/09/05 | 1,463 | 1,463 | 1,460 | 1,460 | 2,900 |
| 2018/09/04 | 1,465 | 1,465 | 1,445 | 1,463 | 3,500 |
| 2018/09/03 | 1,458 | 1,477 | 1,452 | 1,465 | 5,200 |
| 2018/08/31 | 1,463 | 1,464 | 1,442 | 1,442 | 6,500 |
| 2018/08/30 | 1,443 | 1,460 | 1,432 | 1,456 | 5,100 |
| 2018/08/29 | 1,450 | 1,463 | 1,445 | 1,448 | 6,400 |
| 2018/08/28 | 1,446 | 1,448 | 1,432 | 1,435 | 3,600 |
| 2018/08/27 | 1,458 | 1,458 | 1,419 | 1,423 | 7,300 |
| 2018/08/24 | 1,408 | 1,435 | 1,408 | 1,428 | 5,600 |
| 2018/08/23 | 1,356 | 1,402 | 1,356 | 1,390 | 5,600 |
| 2018/08/22 | 1,315 | 1,377 | 1,315 | 1,335 | 7,900 |
| 2018/08/21 | 1,279 | 1,315 | 1,279 | 1,310 | 8,500 |
| 2018/08/20 | 1,279 | 1,281 | 1,265 | 1,270 | 7,800 |
| 2018/08/17 | 1,260 | 1,291 | 1,260 | 1,266 | 10,300 |
| 2018/08/16 | 1,265 | 1,265 | 1,235 | 1,237 | 6,300 |
| 2018/08/15 | 1,213 | 1,273 | 1,213 | 1,247 | 53,400 |
| 2018/08/14 | 1,340 | 1,350 | 1,340 | 1,340 | 3,000 |
| 2018/08/13 | 1,358 | 1,358 | 1,334 | 1,340 | 7,700 |
| 2018/08/10 | 1,359 | 1,369 | 1,353 | 1,358 | 3,700 |
| 2018/08/09 | 1,354 | 1,359 | 1,347 | 1,351 | 7,400 |
| 2018/08/08 | 1,357 | 1,370 | 1,347 | 1,354 | 6,900 |
| 2018/08/07 | 1,391 | 1,395 | 1,334 | 1,350 | 18,000 |
| 2018/08/06 | 1,405 | 1,413 | 1,400 | 1,413 | 33,300 |
| 2018/08/03 | 1,406 | 1,409 | 1,398 | 1,399 | 2,400 |
| 2018/08/02 | 1,406 | 1,411 | 1,405 | 1,405 | 1,700 |
| 2018/08/01 | 1,409 | 1,409 | 1,396 | 1,405 | 3,200 |
| 2018/07/31 | 1,406 | 1,410 | 1,393 | 1,400 | 6,600 |
| 2018/07/30 | 1,406 | 1,407 | 1,397 | 1,404 | 5,100 |
| 2018/07/27 | 1,407 | 1,407 | 1,391 | 1,400 | 6,300 |
| 2018/07/26 | 1,395 | 1,404 | 1,395 | 1,396 | 5,400 |
| 2018/07/25 | 1,409 | 1,409 | 1,393 | 1,395 | 8,000 |
| 2018/07/24 | 1,397 | 1,400 | 1,388 | 1,388 | 7,800 |
| 2018/07/23 | 1,390 | 1,409 | 1,390 | 1,393 | 5,100 |
| 2018/07/20 | 1,393 | 1,398 | 1,391 | 1,392 | 4,500 |
| 2018/07/19 | 1,402 | 1,402 | 1,393 | 1,393 | 11,800 |
| 2018/07/18 | 1,410 | 1,411 | 1,402 | 1,402 | 6,000 |
| 2018/07/17 | 1,409 | 1,410 | 1,403 | 1,408 | 6,200 |
| 2018/07/13 | 1,415 | 1,422 | 1,406 | 1,413 | 4,900 |
| 2018/07/12 | 1,417 | 1,420 | 1,414 | 1,417 | 1,500 |
| 2018/07/11 | 1,435 | 1,439 | 1,409 | 1,412 | 4,900 |
| 2018/07/10 | 1,422 | 1,434 | 1,421 | 1,427 | 2,000 |
| 2018/07/09 | 1,412 | 1,420 | 1,409 | 1,415 | 2,200 |
| 2018/07/06 | 1,410 | 1,411 | 1,403 | 1,406 | 3,500 |
| 2018/07/05 | 1,421 | 1,424 | 1,410 | 1,410 | 5,100 |
| 2018/07/04 | 1,437 | 1,437 | 1,422 | 1,422 | 1,400 |
| 2018/07/03 | 1,444 | 1,444 | 1,419 | 1,430 | 12,900 |
| 2018/07/02 | 1,445 | 1,445 | 1,414 | 1,414 | 26,300 |
| 2018/06/29 | 1,442 | 1,445 | 1,436 | 1,436 | 4,400 |
| 2018/06/28 | 1,450 | 1,451 | 1,438 | 1,438 | 9,000 |
| 2018/06/27 | 1,450 | 1,460 | 1,446 | 1,446 | 4,700 |
| 2018/06/26 | 1,452 | 1,457 | 1,450 | 1,450 | 8,100 |
| 2018/06/25 | 1,472 | 1,473 | 1,452 | 1,452 | 8,700 |
| 2018/06/22 | 1,495 | 1,496 | 1,470 | 1,471 | 7,100 |
| 2018/06/21 | 1,518 | 1,520 | 1,495 | 1,495 | 10,900 |
| 2018/06/20 | 1,527 | 1,528 | 1,517 | 1,517 | 5,700 |
| 2018/06/19 | 1,539 | 1,543 | 1,526 | 1,526 | 10,200 |
| 2018/06/18 | 1,537 | 1,540 | 1,537 | 1,539 | 3,200 |
| 2018/06/15 | 1,547 | 1,547 | 1,537 | 1,537 | 2,400 |
| 2018/06/14 | 1,543 | 1,549 | 1,539 | 1,540 | 3,600 |
| 2018/06/13 | 1,542 | 1,553 | 1,539 | 1,540 | 2,500 |
| 2018/06/12 | 1,540 | 1,547 | 1,539 | 1,539 | 6,000 |
| 2018/06/11 | 1,537 | 1,555 | 1,536 | 1,539 | 4,200 |
| 2018/06/08 | 1,539 | 1,539 | 1,535 | 1,536 | 2,900 |
| 2018/06/07 | 1,541 | 1,545 | 1,537 | 1,540 | 3,100 |
| 2018/06/06 | 1,540 | 1,544 | 1,534 | 1,538 | 2,600 |
| 2018/06/05 | 1,545 | 1,550 | 1,540 | 1,543 | 2,000 |
| 2018/06/04 | 1,552 | 1,552 | 1,540 | 1,545 | 2,200 |
| 2018/06/01 | 1,552 | 1,555 | 1,547 | 1,548 | 4,700 |
| 2018/05/31 | 1,566 | 1,571 | 1,553 | 1,555 | 3,400 |
| 2018/05/30 | 1,582 | 1,585 | 1,562 | 1,568 | 4,600 |
| 2018/05/29 | 1,596 | 1,599 | 1,583 | 1,587 | 4,500 |
| 2018/05/28 | 1,606 | 1,612 | 1,596 | 1,596 | 2,900 |
| 2018/05/25 | 1,603 | 1,610 | 1,602 | 1,603 | 5,900 |
| 2018/05/24 | 1,623 | 1,623 | 1,604 | 1,607 | 2,600 |
| 2018/05/23 | 1,622 | 1,623 | 1,605 | 1,612 | 3,300 |
| 2018/05/22 | 1,616 | 1,619 | 1,602 | 1,609 | 5,400 |
| 2018/05/21 | 1,631 | 1,640 | 1,611 | 1,611 | 4,400 |
| 2018/05/18 | 1,620 | 1,636 | 1,614 | 1,622 | 8,200 |
| 2018/05/17 | 1,582 | 1,616 | 1,582 | 1,609 | 11,800 |
| 2018/05/16 | 1,577 | 1,605 | 1,573 | 1,577 | 9,900 |
| 2018/05/15 | 1,604 | 1,609 | 1,570 | 1,577 | 12,600 |
| 2018/05/14 | 1,610 | 1,610 | 1,575 | 1,599 | 19,800 |
| 2018/05/11 | 1,616 | 1,650 | 1,615 | 1,620 | 6,100 |
| 2018/05/10 | 1,622 | 1,625 | 1,621 | 1,624 | 1,500 |
| 2018/05/09 | 1,628 | 1,653 | 1,621 | 1,634 | 3,400 |
| 2018/05/08 | 1,625 | 1,643 | 1,616 | 1,629 | 5,300 |
| 2018/05/07 | 1,611 | 1,632 | 1,611 | 1,626 | 2,800 |
| 2018/05/02 | 1,611 | 1,622 | 1,600 | 1,608 | 4,800 |
| 2018/05/01 | 1,615 | 1,621 | 1,610 | 1,621 | 2,800 |
| 2018/04/27 | 1,608 | 1,634 | 1,604 | 1,627 | 6,500 |
| 2018/04/26 | 1,580 | 1,622 | 1,579 | 1,613 | 8,900 |
| 2018/04/25 | 1,579 | 1,583 | 1,575 | 1,580 | 6,100 |
| 2018/04/24 | 1,580 | 1,593 | 1,577 | 1,582 | 10,500 |
| 2018/04/23 | 1,580 | 1,583 | 1,565 | 1,580 | 10,300 |
| 2018/04/20 | 1,573 | 1,585 | 1,573 | 1,579 | 13,300 |
| 2018/04/19 | 1,543 | 1,572 | 1,543 | 1,570 | 3,800 |
| 2018/04/18 | 1,547 | 1,548 | 1,540 | 1,542 | 5,500 |
| 2018/04/17 | 1,560 | 1,565 | 1,530 | 1,532 | 13,600 |
| 2018/04/16 | 1,574 | 1,580 | 1,555 | 1,557 | 13,200 |
| 2018/04/13 | 1,611 | 1,615 | 1,562 | 1,565 | 32,500 |
| 2018/04/12 | 1,600 | 1,629 | 1,582 | 1,619 | 18,000 |
| 2018/04/11 | 1,581 | 1,599 | 1,575 | 1,589 | 11,300 |
| 2018/04/10 | 1,585 | 1,593 | 1,567 | 1,576 | 26,800 |
| 2018/04/09 | 1,595 | 1,605 | 1,587 | 1,594 | 13,200 |
| 2018/04/06 | 1,605 | 1,606 | 1,595 | 1,595 | 19,300 |
| 2018/04/05 | 1,629 | 1,629 | 1,597 | 1,602 | 24,900 |
| 2018/04/04 | 1,650 | 1,650 | 1,625 | 1,629 | 8,900 |
| 2018/04/03 | 1,650 | 1,660 | 1,646 | 1,646 | 8,200 |
| 2018/04/02 | 1,646 | 1,675 | 1,643 | 1,670 | 3,500 |
| 2018/03/30 | 1,624 | 1,646 | 1,623 | 1,646 | 6,600 |
| 2018/03/29 | 1,668 | 1,668 | 1,616 | 1,620 | 16,800 |
| 2018/03/28 | 1,660 | 1,683 | 1,656 | 1,656 | 19,400 |
| 2018/03/27 | 1,699 | 1,729 | 1,698 | 1,729 | 13,200 |
| 2018/03/26 | 1,707 | 1,715 | 1,682 | 1,685 | 16,700 |
| 2018/03/23 | 1,730 | 1,730 | 1,700 | 1,708 | 18,500 |
| 2018/03/22 | 1,753 | 1,755 | 1,739 | 1,744 | 15,000 |
| 2018/03/20 | 1,772 | 1,772 | 1,750 | 1,760 | 43,100 |
| 2018/03/19 | 1,790 | 1,797 | 1,781 | 1,788 | 20,800 |
| 2018/03/16 | 1,800 | 1,800 | 1,755 | 1,788 | 25,300 |
| 2018/03/15 | 1,798 | 1,808 | 1,796 | 1,797 | 29,000 |
| 2018/03/14 | 1,800 | 1,803 | 1,796 | 1,798 | 13,100 |
| 2018/03/13 | 1,789 | 1,808 | 1,789 | 1,800 | 8,400 |
| 2018/03/12 | 1,797 | 1,799 | 1,777 | 1,788 | 23,000 |
| 2018/03/09 | 1,875 | 1,876 | 1,793 | 1,797 | 59,300 |
| 2018/03/08 | 1,872 | 1,885 | 1,872 | 1,879 | 2,900 |
| 2018/03/07 | 1,889 | 1,890 | 1,863 | 1,870 | 8,200 |
| 2018/03/06 | 1,901 | 1,906 | 1,887 | 1,889 | 6,500 |
| 2018/03/05 | 1,903 | 1,906 | 1,899 | 1,899 | 5,400 |
| 2018/03/02 | 1,910 | 1,910 | 1,904 | 1,906 | 4,000 |
| 2018/03/01 | 1,916 | 1,916 | 1,911 | 1,914 | 5,000 |
| 2018/02/28 | 1,930 | 1,933 | 1,916 | 1,916 | 6,000 |
| 2018/02/27 | 1,940 | 1,940 | 1,922 | 1,924 | 3,600 |
| 2018/02/26 | 1,948 | 1,948 | 1,920 | 1,922 | 7,100 |
| 2018/02/23 | 1,902 | 1,915 | 1,902 | 1,908 | 1,200 |
| 2018/02/22 | 1,920 | 1,920 | 1,900 | 1,900 | 3,300 |
| 2018/02/21 | 1,920 | 1,920 | 1,911 | 1,911 | 1,800 |
| 2018/02/20 | 1,915 | 1,921 | 1,910 | 1,918 | 4,200 |
| 2018/02/19 | 1,921 | 1,924 | 1,914 | 1,915 | 4,800 |
| 2018/02/16 | 1,922 | 1,938 | 1,920 | 1,920 | 3,800 |
| 2018/02/15 | 1,945 | 1,945 | 1,913 | 1,924 | 2,800 |
| 2018/02/14 | 1,922 | 1,947 | 1,871 | 1,947 | 9,800 |
| 2018/02/13 | 1,990 | 1,994 | 1,936 | 1,936 | 5,800 |
| 2018/02/09 | 1,946 | 1,993 | 1,946 | 1,954 | 15,000 |
| 2018/02/08 | 1,945 | 2,004 | 1,945 | 1,994 | 18,200 |
| 2018/02/07 | 1,952 | 2,010 | 1,927 | 1,945 | 21,300 |
| 2018/02/06 | 1,900 | 1,902 | 1,851 | 1,874 | 35,100 |
| 2018/02/05 | 1,937 | 1,947 | 1,936 | 1,940 | 12,500 |
| 2018/02/02 | 1,973 | 1,975 | 1,952 | 1,965 | 7,100 |
| 2018/02/01 | 1,950 | 1,983 | 1,950 | 1,956 | 20,000 |
| 2018/01/31 | 1,940 | 1,962 | 1,940 | 1,950 | 6,000 |
| 2018/01/30 | 1,981 | 1,982 | 1,931 | 1,949 | 18,800 |
| 2018/01/29 | 1,965 | 1,982 | 1,965 | 1,980 | 6,100 |
| 2018/01/26 | 1,967 | 1,967 | 1,947 | 1,959 | 9,100 |
| 2018/01/25 | 1,965 | 1,972 | 1,954 | 1,965 | 8,500 |
| 2018/01/24 | 1,958 | 1,959 | 1,945 | 1,955 | 7,200 |
| 2018/01/23 | 1,943 | 1,959 | 1,935 | 1,959 | 11,200 |
| 2018/01/22 | 1,930 | 1,945 | 1,925 | 1,936 | 6,000 |
| 2018/01/19 | 1,940 | 1,944 | 1,920 | 1,923 | 6,200 |
| 2018/01/18 | 1,966 | 1,967 | 1,938 | 1,939 | 9,100 |
| 2018/01/17 | 1,980 | 1,980 | 1,963 | 1,965 | 3,200 |
| 2018/01/16 | 1,980 | 1,986 | 1,967 | 1,967 | 9,400 |
| 2018/01/15 | 1,996 | 2,000 | 1,979 | 1,982 | 13,000 |
| 2018/01/12 | 1,980 | 2,000 | 1,972 | 1,979 | 12,800 |
| 2018/01/11 | 1,979 | 1,984 | 1,969 | 1,971 | 11,100 |
| 2018/01/10 | 1,983 | 1,992 | 1,983 | 1,985 | 6,000 |
| 2018/01/09 | 2,010 | 2,027 | 1,980 | 1,982 | 16,300 |
| 2018/01/05 | 1,954 | 1,978 | 1,954 | 1,978 | 5,200 |
| 2018/01/04 | 1,937 | 1,975 | 1,937 | 1,959 | 6,800 |