3346 ヒロタグループホールディングス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 64,000 | 66,000 | 64,000 | 65,600 | 141 | 656 |
| 2004-12-29 | 63,000 | 65,000 | 63,000 | 64,000 | 92 | 640 |
| 2004-12-28 | 61,300 | 62,800 | 61,300 | 62,800 | 29 | 628 |
| 2004-12-27 | 62,000 | 62,000 | 61,100 | 61,500 | 118 | 615 |
| 2004-12-24 | 65,000 | 65,500 | 62,000 | 62,000 | 150 | 620 |
| 2004-12-22 | 66,500 | 66,800 | 65,100 | 65,900 | 88 | 659 |
| 2004-12-21 | 66,200 | 66,900 | 65,000 | 66,500 | 141 | 665 |
| 2004-12-20 | 65,000 | 66,100 | 64,000 | 66,100 | 148 | 661 |
| 2004-12-17 | 60,500 | 64,000 | 60,200 | 64,000 | 201 | 640 |
| 2004-12-16 | 60,100 | 60,500 | 60,000 | 60,500 | 58 | 605 |
| 2004-12-15 | 60,500 | 60,500 | 60,000 | 60,000 | 39 | 600 |
| 2004-12-14 | 60,100 | 60,800 | 58,000 | 60,500 | 159 | 605 |
| 2004-12-13 | 60,100 | 60,900 | 60,100 | 60,900 | 64 | 609 |
| 2004-12-10 | 62,000 | 62,000 | 60,500 | 61,000 | 183 | 610 |
| 2004-12-09 | 66,000 | 66,000 | 62,500 | 62,500 | 212 | 625 |
| 2004-12-08 | 66,000 | 66,500 | 65,000 | 66,000 | 94 | 660 |
| 2004-12-07 | 66,000 | 66,200 | 66,000 | 66,000 | 56 | 660 |
| 2004-12-06 | 63,600 | 65,900 | 63,500 | 65,900 | 43 | 659 |
| 2004-12-03 | 63,700 | 66,000 | 62,800 | 64,000 | 129 | 640 |
| 2004-12-02 | 68,100 | 68,100 | 64,100 | 64,300 | 137 | 643 |
| 2004-12-01 | 69,100 | 70,000 | 66,600 | 67,600 | 130 | 676 |
| 2004-11-30 | 70,400 | 71,000 | 69,200 | 69,200 | 81 | 692 |
| 2004-11-29 | 70,000 | 71,000 | 69,200 | 70,400 | 134 | 704 |
| 2004-11-26 | 69,200 | 70,500 | 69,200 | 69,700 | 71 | 697 |
| 2004-11-25 | 70,200 | 71,000 | 69,000 | 69,100 | 47 | 691 |
| 2004-11-24 | 73,000 | 73,000 | 70,000 | 70,000 | 123 | 700 |
| 2004-11-22 | 69,000 | 71,500 | 69,000 | 71,000 | 123 | 710 |
| 2004-11-19 | 71,100 | 73,000 | 69,000 | 69,000 | 92 | 690 |
| 2004-11-18 | 71,100 | 74,000 | 70,000 | 70,100 | 223 | 701 |
| 2004-11-17 | 75,000 | 75,100 | 69,000 | 72,000 | 144 | 720 |
| 2004-11-16 | 76,000 | 77,600 | 75,000 | 75,000 | 164 | 750 |
| 2004-11-15 | 85,000 | 85,500 | 77,500 | 79,000 | 482 | 790 |
| 2004-11-12 | 80,000 | 83,000 | 75,000 | 83,000 | 646 | 830 |
| 2004-11-11 | 68,000 | 73,000 | 68,000 | 73,000 | 415 | 730 |
| 2004-11-10 | 65,000 | 68,000 | 64,000 | 68,000 | 314 | 680 |
| 2004-11-09 | 61,000 | 64,700 | 60,100 | 64,000 | 236 | 640 |
| 2004-11-08 | 62,000 | 62,000 | 61,000 | 61,700 | 134 | 617 |
| 2004-11-05 | 64,800 | 64,800 | 60,000 | 62,800 | 509 | 628 |
| 2004-11-04 | 69,000 | 69,000 | 65,000 | 65,000 | 300 | 650 |
| 2004-11-02 | 66,300 | 69,500 | 66,300 | 68,500 | 506 | 685 |
| 2004-11-01 | 64,000 | 69,000 | 64,000 | 67,300 | 2,195 | 673 |
| 2004-10-29 | 74,000 | 74,000 | 74,000 | 74,000 | 191 | 740 |
| 2004-10-28 | 94,000 | 95,000 | 84,000 | 84,000 | 3,725 | 840 |
分割・併合履歴 ： [2013-09-26]1株→100株
