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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,650 | 1,704 | 1,643 | 1,689 | 26,200 |
| 2021/12/29 | 1,654 | 1,686 | 1,650 | 1,670 | 19,600 |
| 2021/12/28 | 1,657 | 1,663 | 1,641 | 1,651 | 4,700 |
| 2021/12/27 | 1,669 | 1,680 | 1,619 | 1,667 | 26,400 |
| 2021/12/24 | 1,636 | 1,667 | 1,634 | 1,644 | 11,600 |
| 2021/12/23 | 1,648 | 1,668 | 1,607 | 1,629 | 20,300 |
| 2021/12/22 | 1,625 | 1,640 | 1,603 | 1,624 | 11,200 |
| 2021/12/21 | 1,674 | 1,674 | 1,600 | 1,609 | 25,600 |
| 2021/12/20 | 1,635 | 1,688 | 1,635 | 1,674 | 54,800 |
| 2021/12/17 | 1,582 | 1,673 | 1,542 | 1,650 | 115,600 |
| 2021/12/16 | 1,612 | 1,612 | 1,532 | 1,542 | 70,600 |
| 2021/12/15 | 1,595 | 1,619 | 1,582 | 1,611 | 20,900 |
| 2021/12/14 | 1,600 | 1,600 | 1,534 | 1,592 | 37,100 |
| 2021/12/13 | 1,591 | 1,635 | 1,582 | 1,591 | 14,100 |
| 2021/12/10 | 1,580 | 1,600 | 1,566 | 1,589 | 14,900 |
| 2021/12/09 | 1,546 | 1,597 | 1,546 | 1,560 | 22,600 |
| 2021/12/08 | 1,500 | 1,564 | 1,499 | 1,550 | 54,000 |
| 2021/12/07 | 1,525 | 1,527 | 1,480 | 1,488 | 8,800 |
| 2021/12/06 | 1,480 | 1,508 | 1,461 | 1,481 | 13,100 |
| 2021/12/03 | 1,451 | 1,499 | 1,450 | 1,480 | 32,200 |
| 2021/12/02 | 1,397 | 1,414 | 1,349 | 1,409 | 24,500 |
| 2021/12/01 | 1,403 | 1,447 | 1,380 | 1,421 | 18,900 |
| 2021/11/30 | 1,440 | 1,487 | 1,420 | 1,433 | 35,100 |
| 2021/11/29 | 1,406 | 1,428 | 1,375 | 1,400 | 25,300 |
| 2021/11/26 | 1,500 | 1,500 | 1,420 | 1,458 | 36,600 |
| 2021/11/25 | 1,568 | 1,568 | 1,505 | 1,505 | 17,000 |
| 2021/11/24 | 1,571 | 1,577 | 1,525 | 1,549 | 8,400 |
| 2021/11/22 | 1,615 | 1,615 | 1,560 | 1,571 | 11,500 |
| 2021/11/19 | 1,610 | 1,620 | 1,565 | 1,604 | 21,200 |
| 2021/11/18 | 1,561 | 1,615 | 1,555 | 1,610 | 27,700 |
| 2021/11/17 | 1,483 | 1,597 | 1,465 | 1,597 | 72,800 |
| 2021/11/16 | 1,498 | 1,500 | 1,474 | 1,486 | 12,100 |
| 2021/11/15 | 1,431 | 1,484 | 1,430 | 1,477 | 25,600 |
| 2021/11/12 | 1,476 | 1,487 | 1,410 | 1,429 | 32,300 |
| 2021/11/11 | 1,411 | 1,466 | 1,407 | 1,458 | 10,800 |
| 2021/11/10 | 1,430 | 1,440 | 1,400 | 1,406 | 18,200 |
| 2021/11/09 | 1,471 | 1,479 | 1,407 | 1,430 | 36,700 |
| 2021/11/08 | 1,510 | 1,521 | 1,465 | 1,468 | 28,600 |
| 2021/11/05 | 1,492 | 1,492 | 1,453 | 1,465 | 22,900 |
| 2021/11/04 | 1,533 | 1,533 | 1,476 | 1,486 | 26,000 |
| 2021/11/02 | 1,511 | 1,522 | 1,480 | 1,509 | 12,400 |
| 2021/11/01 | 1,532 | 1,556 | 1,438 | 1,522 | 37,200 |
| 2021/10/29 | 1,630 | 1,635 | 1,519 | 1,519 | 55,900 |
| 2021/10/28 | 1,743 | 1,850 | 1,660 | 1,664 | 87,300 |
| 2021/10/27 | 1,637 | 1,665 | 1,624 | 1,663 | 10,600 |
| 2021/10/26 | 1,653 | 1,660 | 1,641 | 1,645 | 2,900 |
| 2021/10/25 | 1,657 | 1,665 | 1,640 | 1,660 | 6,600 |
| 2021/10/22 | 1,630 | 1,653 | 1,607 | 1,653 | 8,400 |
| 2021/10/21 | 1,648 | 1,653 | 1,626 | 1,626 | 4,900 |
| 2021/10/20 | 1,638 | 1,654 | 1,626 | 1,637 | 10,500 |
| 2021/10/19 | 1,600 | 1,623 | 1,593 | 1,623 | 13,600 |
| 2021/10/18 | 1,589 | 1,603 | 1,585 | 1,600 | 6,800 |
| 2021/10/15 | 1,557 | 1,572 | 1,549 | 1,572 | 7,700 |
| 2021/10/14 | 1,568 | 1,595 | 1,526 | 1,557 | 8,100 |
| 2021/10/13 | 1,551 | 1,562 | 1,546 | 1,546 | 2,600 |
| 2021/10/12 | 1,577 | 1,592 | 1,550 | 1,550 | 4,900 |
| 2021/10/11 | 1,557 | 1,570 | 1,550 | 1,567 | 8,600 |
| 2021/10/08 | 1,520 | 1,548 | 1,516 | 1,548 | 2,800 |
| 2021/10/07 | 1,500 | 1,520 | 1,498 | 1,520 | 4,000 |
| 2021/10/06 | 1,528 | 1,528 | 1,476 | 1,511 | 5,500 |
| 2021/10/05 | 1,542 | 1,542 | 1,499 | 1,530 | 19,100 |
| 2021/10/04 | 1,530 | 1,542 | 1,515 | 1,542 | 11,200 |
| 2021/10/01 | 1,543 | 1,543 | 1,497 | 1,510 | 13,600 |
| 2021/09/30 | 1,561 | 1,567 | 1,530 | 1,543 | 13,400 |
| 2021/09/29 | 1,587 | 1,587 | 1,539 | 1,552 | 11,800 |
| 2021/09/28 | 1,570 | 1,597 | 1,550 | 1,571 | 10,400 |
| 2021/09/27 | 1,572 | 1,572 | 1,530 | 1,538 | 12,500 |
| 2021/09/24 | 1,500 | 1,520 | 1,489 | 1,502 | 7,300 |
| 2021/09/22 | 1,496 | 1,502 | 1,485 | 1,489 | 8,700 |
| 2021/09/21 | 1,490 | 1,527 | 1,469 | 1,496 | 8,300 |
| 2021/09/17 | 1,501 | 1,503 | 1,485 | 1,503 | 6,900 |
| 2021/09/16 | 1,502 | 1,502 | 1,488 | 1,495 | 6,000 |
| 2021/09/15 | 1,506 | 1,506 | 1,488 | 1,490 | 4,400 |
| 2021/09/14 | 1,487 | 1,509 | 1,482 | 1,486 | 6,200 |
| 2021/09/13 | 1,495 | 1,495 | 1,478 | 1,485 | 4,800 |
| 2021/09/10 | 1,480 | 1,503 | 1,468 | 1,484 | 9,800 |
| 2021/09/09 | 1,460 | 1,480 | 1,450 | 1,473 | 4,700 |
| 2021/09/08 | 1,468 | 1,476 | 1,461 | 1,463 | 5,500 |
| 2021/09/07 | 1,490 | 1,493 | 1,466 | 1,468 | 4,400 |
| 2021/09/06 | 1,490 | 1,490 | 1,466 | 1,483 | 2,700 |
| 2021/09/03 | 1,452 | 1,475 | 1,449 | 1,453 | 10,100 |
| 2021/09/02 | 1,450 | 1,490 | 1,447 | 1,450 | 7,100 |
| 2021/09/01 | 1,450 | 1,455 | 1,435 | 1,450 | 5,800 |
| 2021/08/31 | 1,443 | 1,465 | 1,441 | 1,447 | 1,900 |
| 2021/08/30 | 1,443 | 1,456 | 1,432 | 1,435 | 3,900 |
| 2021/08/27 | 1,424 | 1,434 | 1,422 | 1,425 | 4,100 |
| 2021/08/26 | 1,424 | 1,445 | 1,416 | 1,425 | 4,800 |
| 2021/08/25 | 1,421 | 1,425 | 1,412 | 1,412 | 6,200 |
| 2021/08/24 | 1,424 | 1,425 | 1,391 | 1,425 | 3,700 |
| 2021/08/23 | 1,425 | 1,425 | 1,392 | 1,412 | 5,400 |
| 2021/08/20 | 1,415 | 1,420 | 1,394 | 1,412 | 6,700 |
| 2021/08/19 | 1,415 | 1,425 | 1,402 | 1,412 | 1,900 |
| 2021/08/18 | 1,398 | 1,428 | 1,392 | 1,410 | 4,900 |
| 2021/08/17 | 1,406 | 1,406 | 1,380 | 1,398 | 5,600 |
| 2021/08/16 | 1,402 | 1,410 | 1,388 | 1,403 | 16,400 |
| 2021/08/13 | 1,390 | 1,400 | 1,390 | 1,397 | 2,000 |
| 2021/08/12 | 1,383 | 1,409 | 1,383 | 1,390 | 2,000 |
| 2021/08/11 | 1,381 | 1,419 | 1,380 | 1,401 | 8,700 |
| 2021/08/10 | 1,400 | 1,409 | 1,360 | 1,383 | 19,400 |
| 2021/08/06 | 1,350 | 1,354 | 1,335 | 1,348 | 4,500 |
| 2021/08/05 | 1,358 | 1,383 | 1,357 | 1,357 | 2,700 |
| 2021/08/04 | 1,419 | 1,419 | 1,364 | 1,364 | 3,800 |
| 2021/08/03 | 1,390 | 1,410 | 1,382 | 1,395 | 2,500 |
| 2021/08/02 | 1,405 | 1,410 | 1,382 | 1,382 | 4,200 |
| 2021/07/30 | 1,444 | 1,444 | 1,403 | 1,416 | 5,900 |
| 2021/07/29 | 1,460 | 1,474 | 1,440 | 1,444 | 2,100 |
| 2021/07/28 | 1,498 | 1,498 | 1,460 | 1,460 | 4,300 |
| 2021/07/27 | 1,468 | 1,498 | 1,430 | 1,498 | 8,600 |
| 2021/07/26 | 1,395 | 1,480 | 1,394 | 1,468 | 20,800 |
| 2021/07/21 | 1,428 | 1,428 | 1,383 | 1,385 | 8,100 |
| 2021/07/20 | 1,415 | 1,416 | 1,336 | 1,374 | 25,500 |
| 2021/07/19 | 1,464 | 1,481 | 1,402 | 1,415 | 17,100 |
| 2021/07/16 | 1,463 | 1,490 | 1,463 | 1,477 | 2,700 |
| 2021/07/15 | 1,498 | 1,500 | 1,450 | 1,463 | 10,900 |
| 2021/07/14 | 1,546 | 1,546 | 1,470 | 1,470 | 12,600 |
| 2021/07/13 | 1,550 | 1,552 | 1,519 | 1,528 | 6,900 |
| 2021/07/12 | 1,540 | 1,552 | 1,536 | 1,549 | 3,400 |
| 2021/07/09 | 1,487 | 1,541 | 1,487 | 1,531 | 7,500 |
| 2021/07/08 | 1,582 | 1,582 | 1,543 | 1,544 | 3,300 |
| 2021/07/07 | 1,573 | 1,580 | 1,553 | 1,558 | 5,400 |
| 2021/07/06 | 1,538 | 1,581 | 1,525 | 1,573 | 14,800 |
| 2021/07/05 | 1,518 | 1,534 | 1,501 | 1,516 | 6,900 |
| 2021/07/02 | 1,545 | 1,545 | 1,517 | 1,519 | 8,600 |
| 2021/07/01 | 1,496 | 1,514 | 1,486 | 1,513 | 6,700 |
| 2021/06/30 | 1,493 | 1,493 | 1,470 | 1,473 | 3,800 |
| 2021/06/29 | 1,486 | 1,505 | 1,486 | 1,486 | 4,200 |
| 2021/06/28 | 1,473 | 1,492 | 1,470 | 1,481 | 9,600 |
| 2021/06/25 | 1,521 | 1,521 | 1,485 | 1,495 | 12,500 |
| 2021/06/24 | 1,531 | 1,543 | 1,456 | 1,477 | 30,400 |
| 2021/06/23 | 1,598 | 1,598 | 1,528 | 1,535 | 19,900 |
| 2021/06/22 | 1,595 | 1,595 | 1,556 | 1,584 | 9,700 |
| 2021/06/21 | 1,556 | 1,584 | 1,536 | 1,555 | 25,000 |
| 2021/06/18 | 1,679 | 1,679 | 1,614 | 1,614 | 22,900 |
| 2021/06/17 | 1,601 | 1,681 | 1,598 | 1,656 | 32,200 |
| 2021/06/16 | 1,594 | 1,630 | 1,593 | 1,599 | 9,900 |
| 2021/06/15 | 1,650 | 1,650 | 1,594 | 1,594 | 16,200 |
| 2021/06/14 | 1,648 | 1,666 | 1,622 | 1,622 | 16,000 |
| 2021/06/11 | 1,694 | 1,694 | 1,615 | 1,645 | 16,900 |
| 2021/06/10 | 1,632 | 1,680 | 1,615 | 1,677 | 26,800 |
| 2021/06/09 | 1,608 | 1,622 | 1,579 | 1,621 | 16,000 |
| 2021/06/08 | 1,602 | 1,606 | 1,568 | 1,576 | 18,000 |
| 2021/06/07 | 1,600 | 1,631 | 1,597 | 1,611 | 19,300 |
| 2021/06/04 | 1,598 | 1,609 | 1,563 | 1,593 | 16,200 |
| 2021/06/03 | 1,663 | 1,663 | 1,583 | 1,593 | 36,800 |
| 2021/06/02 | 1,536 | 1,645 | 1,528 | 1,623 | 35,300 |
| 2021/06/01 | 1,510 | 1,528 | 1,500 | 1,528 | 9,800 |
| 2021/05/31 | 1,464 | 1,550 | 1,460 | 1,519 | 27,800 |
| 2021/05/28 | 1,465 | 1,466 | 1,431 | 1,435 | 19,400 |
| 2021/05/27 | 1,442 | 1,455 | 1,429 | 1,438 | 11,100 |
| 2021/05/26 | 1,415 | 1,448 | 1,403 | 1,448 | 12,800 |
| 2021/05/25 | 1,428 | 1,433 | 1,407 | 1,420 | 14,500 |
| 2021/05/24 | 1,409 | 1,430 | 1,386 | 1,428 | 10,800 |
| 2021/05/21 | 1,421 | 1,421 | 1,380 | 1,380 | 12,800 |
| 2021/05/20 | 1,346 | 1,416 | 1,344 | 1,406 | 14,700 |
| 2021/05/19 | 1,330 | 1,357 | 1,315 | 1,346 | 13,800 |
| 2021/05/18 | 1,327 | 1,346 | 1,315 | 1,345 | 15,300 |
| 2021/05/17 | 1,375 | 1,375 | 1,310 | 1,322 | 17,500 |
| 2021/05/14 | 1,350 | 1,371 | 1,252 | 1,285 | 36,600 |
| 2021/05/13 | 1,370 | 1,371 | 1,336 | 1,350 | 5,700 |
| 2021/05/12 | 1,372 | 1,373 | 1,337 | 1,371 | 8,600 |
| 2021/05/11 | 1,399 | 1,399 | 1,363 | 1,366 | 4,600 |
| 2021/05/10 | 1,400 | 1,400 | 1,374 | 1,380 | 6,400 |
| 2021/05/07 | 1,402 | 1,412 | 1,383 | 1,385 | 10,500 |
| 2021/05/06 | 1,476 | 1,476 | 1,399 | 1,410 | 18,800 |
| 2021/04/30 | 1,458 | 1,477 | 1,458 | 1,473 | 3,400 |
| 2021/04/28 | 1,475 | 1,475 | 1,455 | 1,472 | 4,200 |
| 2021/04/27 | 1,440 | 1,478 | 1,440 | 1,466 | 6,500 |
| 2021/04/26 | 1,425 | 1,444 | 1,382 | 1,440 | 15,000 |
| 2021/04/23 | 1,450 | 1,450 | 1,381 | 1,399 | 23,300 |
| 2021/04/22 | 1,438 | 1,479 | 1,438 | 1,475 | 6,000 |
| 2021/04/21 | 1,481 | 1,481 | 1,396 | 1,430 | 34,500 |
| 2021/04/20 | 1,540 | 1,559 | 1,515 | 1,521 | 11,300 |
| 2021/04/19 | 1,543 | 1,566 | 1,520 | 1,529 | 12,000 |
| 2021/04/16 | 1,563 | 1,581 | 1,558 | 1,561 | 6,900 |
| 2021/04/15 | 1,646 | 1,650 | 1,581 | 1,581 | 13,200 |
| 2021/04/14 | 1,640 | 1,663 | 1,622 | 1,657 | 13,400 |
| 2021/04/13 | 1,606 | 1,634 | 1,598 | 1,634 | 6,000 |
| 2021/04/12 | 1,584 | 1,627 | 1,583 | 1,626 | 3,400 |
| 2021/04/09 | 1,588 | 1,612 | 1,562 | 1,592 | 9,200 |
| 2021/04/08 | 1,629 | 1,643 | 1,588 | 1,588 | 9,900 |
| 2021/04/07 | 1,691 | 1,691 | 1,643 | 1,662 | 5,100 |
| 2021/04/06 | 1,675 | 1,710 | 1,675 | 1,691 | 19,000 |
| 2021/04/05 | 1,650 | 1,698 | 1,632 | 1,684 | 17,600 |
| 2021/04/02 | 1,668 | 1,694 | 1,636 | 1,644 | 11,300 |
| 2021/04/01 | 1,619 | 1,720 | 1,591 | 1,684 | 36,000 |
| 2021/03/31 | 1,523 | 1,633 | 1,507 | 1,623 | 24,000 |
| 2021/03/30 | 1,511 | 1,524 | 1,450 | 1,522 | 11,900 |
| 2021/03/29 | 1,600 | 1,607 | 1,550 | 1,550 | 10,000 |
| 2021/03/26 | 1,530 | 1,615 | 1,526 | 1,583 | 12,700 |
| 2021/03/25 | 1,530 | 1,560 | 1,510 | 1,510 | 19,500 |
| 2021/03/24 | 1,600 | 1,601 | 1,531 | 1,570 | 18,100 |
| 2021/03/23 | 1,680 | 1,680 | 1,600 | 1,601 | 16,400 |
| 2021/03/22 | 1,702 | 1,715 | 1,640 | 1,688 | 13,700 |
| 2021/03/19 | 1,755 | 1,755 | 1,703 | 1,730 | 16,800 |
| 2021/03/18 | 1,640 | 1,770 | 1,640 | 1,763 | 82,900 |
| 2021/03/17 | 1,620 | 1,640 | 1,575 | 1,630 | 27,700 |
| 2021/03/16 | 1,512 | 1,625 | 1,503 | 1,624 | 85,500 |
| 2021/03/15 | 1,458 | 1,517 | 1,448 | 1,499 | 16,600 |
| 2021/03/12 | 1,455 | 1,465 | 1,420 | 1,435 | 12,800 |
| 2021/03/11 | 1,471 | 1,471 | 1,430 | 1,450 | 9,600 |
| 2021/03/10 | 1,430 | 1,473 | 1,430 | 1,441 | 5,900 |
| 2021/03/09 | 1,450 | 1,461 | 1,420 | 1,452 | 4,900 |
| 2021/03/08 | 1,484 | 1,487 | 1,420 | 1,420 | 11,100 |
| 2021/03/05 | 1,479 | 1,479 | 1,435 | 1,457 | 13,100 |
| 2021/03/04 | 1,430 | 1,525 | 1,410 | 1,502 | 36,100 |
| 2021/03/03 | 1,435 | 1,472 | 1,426 | 1,436 | 13,600 |
| 2021/03/02 | 1,561 | 1,563 | 1,400 | 1,453 | 39,000 |
| 2021/03/01 | 1,542 | 1,567 | 1,527 | 1,566 | 35,500 |
| 2021/02/26 | 1,499 | 1,529 | 1,440 | 1,528 | 68,200 |
| 2021/02/25 | 1,500 | 1,500 | 1,477 | 1,490 | 32,600 |
| 2021/02/24 | 1,440 | 1,499 | 1,430 | 1,458 | 50,200 |
| 2021/02/22 | 1,366 | 1,546 | 1,366 | 1,425 | 110,300 |
| 2021/02/19 | 1,355 | 1,357 | 1,299 | 1,316 | 6,400 |
| 2021/02/18 | 1,375 | 1,405 | 1,321 | 1,325 | 43,400 |
| 2021/02/17 | 1,313 | 1,375 | 1,304 | 1,347 | 47,500 |
| 2021/02/16 | 1,286 | 1,310 | 1,286 | 1,310 | 19,600 |
| 2021/02/15 | 1,286 | 1,287 | 1,272 | 1,286 | 7,100 |
| 2021/02/12 | 1,288 | 1,289 | 1,264 | 1,264 | 8,800 |
| 2021/02/10 | 1,262 | 1,289 | 1,256 | 1,287 | 9,500 |
| 2021/02/09 | 1,281 | 1,295 | 1,250 | 1,292 | 20,300 |
| 2021/02/08 | 1,299 | 1,305 | 1,262 | 1,295 | 21,000 |
| 2021/02/05 | 1,206 | 1,249 | 1,206 | 1,239 | 18,900 |
| 2021/02/04 | 1,185 | 1,234 | 1,161 | 1,194 | 24,100 |
| 2021/02/03 | 1,131 | 1,180 | 1,131 | 1,175 | 14,100 |
| 2021/02/02 | 1,121 | 1,131 | 1,120 | 1,131 | 3,500 |
| 2021/02/01 | 1,120 | 1,126 | 1,115 | 1,115 | 2,500 |
| 2021/01/29 | 1,129 | 1,134 | 1,120 | 1,120 | 8,700 |
| 2021/01/28 | 1,137 | 1,140 | 1,120 | 1,135 | 4,600 |
| 2021/01/27 | 1,145 | 1,145 | 1,131 | 1,137 | 5,600 |
| 2021/01/26 | 1,147 | 1,147 | 1,126 | 1,135 | 8,300 |
| 2021/01/25 | 1,170 | 1,170 | 1,116 | 1,126 | 41,800 |
| 2021/01/22 | 1,181 | 1,192 | 1,172 | 1,182 | 8,800 |
| 2021/01/21 | 1,201 | 1,201 | 1,172 | 1,182 | 14,500 |
| 2021/01/20 | 1,216 | 1,219 | 1,203 | 1,206 | 3,400 |
| 2021/01/19 | 1,203 | 1,231 | 1,203 | 1,213 | 5,900 |
| 2021/01/18 | 1,203 | 1,216 | 1,200 | 1,203 | 7,900 |
| 2021/01/15 | 1,223 | 1,225 | 1,214 | 1,224 | 2,300 |
| 2021/01/14 | 1,243 | 1,249 | 1,217 | 1,217 | 5,300 |
| 2021/01/13 | 1,249 | 1,249 | 1,242 | 1,249 | 3,800 |
| 2021/01/12 | 1,224 | 1,242 | 1,216 | 1,239 | 7,700 |
| 2021/01/08 | 1,217 | 1,226 | 1,217 | 1,224 | 4,400 |
| 2021/01/07 | 1,238 | 1,238 | 1,219 | 1,228 | 4,000 |
| 2021/01/06 | 1,223 | 1,244 | 1,218 | 1,224 | 5,700 |
| 2021/01/05 | 1,243 | 1,246 | 1,228 | 1,231 | 2,700 |
| 2021/01/04 | 1,245 | 1,250 | 1,221 | 1,243 | 5,800 |