3346 ヒロタグループホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	8,880	8,950	8,880	8,950	2	89.50
2010-12-29	8,550	8,880	8,200	8,880	41	88.80
2010-12-28	9,050	9,070	8,530	8,850	39	88.50
2010-12-27	9,320	9,340	9,320	9,340	6	93.40
2010-12-24	8,140	9,350	8,130	9,350	96	93.50
2010-12-22	9,340	9,350	9,340	9,340	48	93.40
2010-12-21	9,350	9,350	9,340	9,340	9	93.40
2010-12-20	9,010	9,340	9,010	9,340	42	93.40
2010-12-17	9,880	9,880	9,350	9,500	36	95
2010-12-16	10,000	10,000	9,520	10,000	15	100
2010-12-15	10,090	10,100	9,350	10,100	34	101
2010-12-14	10,010	10,090	10,010	10,090	9	100.90
2010-12-13	10,050	10,100	10,000	10,000	52	100
2010-12-10	10,200	10,300	10,000	10,300	40	103
2010-12-09	10,500	10,500	10,100	10,100	19	101
2010-12-08	10,550	10,600	10,550	10,600	6	106
2010-12-07	10,600	10,650	10,510	10,650	26	106.50
2010-12-06	11,460	11,460	10,530	10,540	43	105.40
2010-12-03	11,010	11,010	11,000	11,000	3	110
2010-12-02	11,190	11,500	10,890	10,890	16	108.90
2010-12-01	10,910	11,490	10,890	11,490	8	114.90
2010-11-30	11,500	11,500	11,500	11,500	1	115
2010-11-29	11,500	11,500	11,490	11,500	10	115
2010-11-26	11,300	11,300	11,300	11,300	10	113
2010-11-25	11,500	11,750	11,110	11,110	29	111.10
2010-11-24	11,500	11,500	10,900	11,100	26	111
2010-11-22	11,150	11,500	10,800	11,500	17	115
2010-11-19	10,500	11,770	10,410	11,700	57	117
2010-11-18	11,200	11,200	10,300	10,300	69	103
2010-11-17	12,000	12,010	11,200	11,200	22	112
2010-11-16	11,710	11,710	11,710	11,710	3	117.10
2010-11-15	11,000	11,000	10,600	10,810	48	108.10
2010-11-12	11,810	12,300	11,500	12,300	25	123
2010-11-11	12,400	12,400	12,400	12,400	1	124
2010-11-10	12,020	12,400	10,910	12,400	20	124
2010-11-09	12,400	12,400	12,000	12,110	14	121.10
2010-11-08	12,500	13,400	12,400	12,700	11	127
2010-11-05	12,510	12,510	10,310	12,500	52	125
2010-11-04	15,000	15,000	12,800	12,810	31	128.10
2010-11-02	15,200	15,200	13,500	15,100	51	151
2010-11-01	17,500	17,500	15,800	16,500	75	165
2010-10-29	18,990	19,000	14,800	15,500	109	155
2010-10-28	18,800	18,800	16,500	18,800	72	188
2010-10-27	18,280	19,800	17,100	19,590	152	195.90
2010-10-26	15,180	18,000	15,180	17,800	194	178
2010-10-25	14,800	15,990	14,200	15,980	69	159.80
2010-10-22	11,800	14,810	11,800	14,810	22	148.10
2010-10-21	12,400	12,400	11,800	11,810	59	118.10
2010-10-20	14,800	15,990	13,500	14,800	164	148
2010-10-19	10,000	13,000	10,000	13,000	79	130
2010-10-18	10,020	10,020	10,000	10,000	2	100
2010-10-15	10,000	10,000	10,000	10,000	3	100
2010-10-14	9,700	10,180	9,600	10,180	7	101.80
2010-10-12	9,910	9,910	9,910	9,910	12	99.10
2010-10-08	9,910	9,910	9,910	9,910	2	99.10
2010-10-07	10,110	10,770	9,800	10,770	8	107.70
2010-10-06	10,600	10,700	10,600	10,620	13	106.20
2010-10-05	11,400	11,400	11,400	11,400	1	114
2010-10-04	10,610	10,910	10,610	10,910	3	109.10
2010-09-30	11,000	11,400	10,900	11,400	6	114
2010-09-29	11,800	12,500	11,800	12,500	8	125
2010-09-28	12,010	12,010	11,700	11,800	19	118
2010-09-27	13,600	13,850	12,100	13,850	7	138.50
2010-09-22	12,900	14,000	12,900	14,000	45	140
2010-09-21	12,800	13,000	12,800	12,900	33	129
2010-09-17	12,750	12,800	12,700	12,800	21	128
2010-09-16	12,500	12,600	12,500	12,600	11	126
2010-09-15	12,490	12,490	12,300	12,400	25	124
2010-09-14	12,000	12,800	12,000	12,800	24	128
2010-09-13	11,870	12,000	11,870	12,000	25	120
2010-09-10	11,010	11,870	11,010	11,870	7	118.70
2010-09-09	12,000	12,000	11,000	11,000	33	110
2010-09-08	11,100	12,000	11,000	12,000	38	120
2010-09-07	9,900	11,100	9,900	11,100	12	111
2010-09-06	10,900	10,900	9,900	9,900	20	99
2010-09-03	10,600	10,900	10,600	10,900	28	109
2010-09-02	10,120	11,800	10,120	11,800	19	118
2010-09-01	10,500	10,500	10,000	10,000	48	100
2010-08-31	11,040	11,100	11,040	11,100	6	111
2010-08-30	10,500	10,510	10,500	10,500	3	105
2010-08-27	10,200	10,200	10,100	10,100	4	101
2010-08-26	10,010	10,010	10,000	10,000	24	100
2010-08-25	10,000	10,200	10,000	10,200	4	102
2010-08-24	10,000	10,000	10,000	10,000	3	100
2010-08-23	10,000	10,010	10,000	10,000	28	100
2010-08-20	11,500	11,500	10,500	10,500	12	105
2010-08-19	11,490	11,500	11,490	11,500	13	115
2010-08-18	10,000	10,600	10,000	10,400	8	104
2010-08-17	9,600	9,950	9,600	9,800	20	98
2010-08-16	9,600	9,600	9,600	9,600	12	96
2010-08-13	8,010	8,100	7,800	8,100	7	81
2010-08-12	8,120	8,120	8,010	8,010	9	80.10
2010-08-11	9,230	9,230	8,330	8,500	18	85
2010-08-10	9,080	9,080	9,080	9,080	3	90.80
2010-08-09	9,750	10,000	8,700	9,380	20	93.80
2010-08-06	13,500	13,500	10,800	10,800	163	108
2010-08-05	10,350	10,800	10,300	10,800	26	108
2010-08-04	8,290	9,300	8,290	9,300	65	93
2010-08-03	7,770	8,290	7,770	7,770	16	77.70
2010-08-02	7,480	7,770	7,480	7,770	14	77.70
2010-07-30	7,660	7,660	7,370	7,480	9	74.80
2010-07-29	7,360	7,700	7,360	7,660	42	76.60
2010-07-28	8,000	8,170	8,000	8,110	17	81.10
2010-07-27	8,000	8,000	8,000	8,000	6	80
2010-07-26	8,200	8,200	8,200	8,200	8	82
2010-07-23	8,200	8,380	8,150	8,180	27	81.80
2010-07-22	7,950	8,130	7,910	8,130	9	81.30
2010-07-21	8,030	8,030	8,000	8,010	8	80.10
2010-07-20	8,100	8,180	8,010	8,180	6	81.80
2010-07-16	8,550	8,550	8,400	8,400	19	84
2010-07-15	8,560	8,560	8,560	8,560	3	85.60
2010-07-14	8,560	8,800	8,560	8,560	7	85.60
2010-07-13	8,950	8,950	8,560	8,560	12	85.60
2010-07-12	8,770	8,900	8,770	8,800	5	88
2010-07-09	9,000	9,000	9,000	9,000	1	90
2010-07-08	9,110	9,110	9,000	9,000	13	90
2010-07-07	9,150	9,150	9,150	9,150	3	91.50
2010-07-06	9,030	9,450	9,030	9,450	6	94.50
2010-07-05	9,010	9,480	9,010	9,450	9	94.50
2010-07-02	9,250	9,250	9,250	9,250	2	92.50
2010-07-01	9,300	9,300	9,220	9,240	23	92.40
2010-06-30	10,510	10,510	10,250	10,250	7	102.50
2010-06-29	11,470	11,470	10,900	10,900	6	109
2010-06-28	11,180	11,180	11,000	11,000	5	110
2010-06-25	11,500	11,500	11,010	11,480	29	114.80
2010-06-24	15,000	15,000	11,300	11,600	48	116
2010-06-23	15,000	16,000	14,600	15,000	119	150
2010-06-22	15,020	15,020	14,530	15,000	109	150
2010-06-21	13,030	15,000	13,030	15,000	43	150
2010-06-18	13,510	16,000	12,950	13,000	158	130
2010-06-17	11,100	13,500	11,100	13,500	229	135
2010-06-16	11,310	11,850	11,100	11,100	105	111
2010-06-15	10,900	11,400	10,900	11,300	57	113
2010-06-14	11,800	12,000	9,600	10,890	71	108.90
2010-06-11	11,980	12,400	11,790	12,400	80	124
2010-06-10	10,010	10,400	10,010	10,400	50	104
2010-06-09	10,440	10,440	9,550	10,010	67	100.10
2010-06-08	11,630	11,630	9,390	10,140	109	101.40
2010-06-07	11,470	12,500	11,000	11,630	147	116.30
2010-06-04	9,970	11,470	9,970	11,470	101	114.70
2010-06-03	8,950	9,970	8,950	9,970	75	99.70
2010-06-02	8,700	8,950	8,700	8,950	75	89.50
2010-06-01	8,400	8,700	8,400	8,700	15	87
2010-05-31	8,300	8,400	8,300	8,400	89	84
2010-05-28	8,480	8,480	8,200	8,300	104	83
2010-05-27	8,400	8,400	8,400	8,400	65	84
2010-05-26	8,400	8,400	7,450	8,400	82	84
2010-05-25	7,760	8,400	7,760	8,400	98	84
2010-05-24	7,500	7,750	7,500	7,750	30	77.50
2010-05-21	7,300	7,500	7,300	7,500	127	75
2010-05-20	6,850	7,300	6,750	7,300	106	73
2010-05-19	6,750	6,750	6,750	6,750	18	67.50
2010-05-18	6,560	7,000	6,560	6,750	101	67.50
2010-05-17	6,970	7,300	6,970	7,000	196	70
2010-05-14	6,500	6,500	6,500	6,500	2	65
2010-05-13	6,400	6,800	6,400	6,800	3	68
2010-05-12	6,400	6,500	6,100	6,500	7	65
2010-05-11	6,500	6,500	6,400	6,400	5	64
2010-05-10	6,500	6,500	6,500	6,500	1	65
2010-05-07	5,820	6,610	5,820	6,610	15	66.10
2010-05-06	6,200	6,900	5,750	6,800	54	68
2010-04-30	6,220	6,500	6,200	6,200	34	62
2010-04-28	6,350	6,400	6,200	6,200	35	62
2010-04-27	6,400	6,400	6,240	6,300	133	63
2010-04-26	6,250	6,250	5,800	6,240	184	62.40
2010-04-23	5,500	6,070	4,830	5,040	317	50.40
2010-04-22	6,700	6,700	5,400	5,400	253	54
2010-04-21	6,450	6,700	6,400	6,400	19	64
2010-04-20	6,800	7,000	6,450	6,450	28	64.50
2010-04-19	6,800	6,800	6,780	6,800	9	68
2010-04-16	6,850	6,850	6,700	6,700	12	67
2010-04-15	6,900	7,220	6,710	7,150	29	71.50
2010-04-14	6,500	7,500	6,500	7,500	35	75
2010-04-13	6,500	6,500	6,500	6,500	3	65
2010-04-12	6,550	6,550	6,500	6,500	5	65
2010-04-09	6,900	6,900	6,900	6,900	2	69
2010-04-08	6,700	6,800	6,690	6,800	10	68
2010-04-07	6,500	6,500	6,500	6,500	3	65
2010-04-06	6,500	6,900	6,400	6,500	17	65
2010-04-05	6,560	6,900	6,500	6,600	25	66
2010-04-02	6,900	7,100	6,900	7,100	2	71
2010-04-01	6,650	6,800	6,650	6,800	5	68
2010-03-31	6,550	6,550	6,510	6,510	3	65.10
2010-03-29	6,510	7,100	6,500	7,100	8	71
2010-03-26	6,640	7,300	6,630	6,700	29	67
2010-03-25	6,750	6,800	6,640	6,640	11	66.40
2010-03-24	6,740	6,800	6,740	6,800	3	68
2010-03-23	6,950	7,000	6,740	6,740	12	67.40
2010-03-19	7,000	7,000	6,920	6,950	17	69.50
2010-03-18	6,920	6,920	6,920	6,920	2	69.20
2010-03-17	7,000	7,000	6,520	6,520	32	65.20
2010-03-16	7,200	7,200	6,900	6,900	14	69
2010-03-15	6,850	7,200	6,750	7,200	7	72
2010-03-12	7,450	7,940	7,450	7,500	17	75
2010-03-11	6,900	7,300	6,800	7,300	39	73
2010-03-10	6,420	7,000	6,420	7,000	5	70
2010-03-09	6,720	6,720	6,420	6,420	3	64.20
2010-03-08	6,450	6,450	6,420	6,420	3	64.20
2010-03-05	6,500	6,600	6,450	6,450	6	64.50
2010-03-04	6,300	7,200	6,300	7,200	22	72
2010-03-03	6,200	6,200	6,200	6,200	1	62
2010-03-02	6,060	6,060	6,050	6,050	2	60.50
2010-03-01	6,010	6,010	6,010	6,010	1	60.10
2010-02-26	6,500	6,500	6,500	6,500	1	65
2010-02-25	6,130	6,130	6,000	6,000	2	60
2010-02-24	6,600	6,600	6,600	6,600	1	66
2010-02-23	5,700	5,700	5,700	5,700	2	57
2010-02-19	6,400	6,400	6,400	6,400	3	64
2010-02-18	6,400	6,400	6,400	6,400	5	64
2010-02-17	5,600	5,600	5,400	5,400	2	54
2010-02-16	5,800	5,800	5,800	5,800	2	58
2010-02-15	6,000	6,000	5,800	5,800	3	58
2010-02-12	6,860	6,860	6,600	6,600	4	66
2010-02-10	7,160	7,160	7,160	7,160	26	71.60
2010-02-09	7,160	7,160	7,160	7,160	16	71.60
2010-02-08	7,150	7,160	7,150	7,160	7	71.60
2010-02-05	7,500	7,600	7,150	7,150	56	71.50
2010-02-04	7,500	7,500	7,500	7,500	5	75
2010-02-03	7,500	7,500	7,500	7,500	3	75
2010-02-02	7,500	7,500	7,500	7,500	14	75
2010-02-01	7,500	7,500	7,500	7,500	54	75
2010-01-29	7,450	7,550	7,450	7,500	58	75
2010-01-28	7,080	7,230	7,080	7,230	3	72.30
2010-01-27	7,680	7,690	7,080	7,080	55	70.80
2010-01-26	7,680	7,680	7,680	7,680	65	76.80
2010-01-25	7,370	7,680	7,370	7,680	57	76.80
2010-01-22	7,520	7,520	6,970	7,220	63	72.20
2010-01-21	8,500	9,000	7,000	7,520	201	75.20
2010-01-20	7,100	8,500	7,100	8,500	132	85
2010-01-19	6,830	7,800	6,830	7,000	143	70
2010-01-18	6,250	6,800	6,250	6,800	47	68
2010-01-15	5,980	5,980	5,800	5,800	14	58
2010-01-14	5,900	5,990	5,900	5,990	3	59.90
2010-01-13	5,800	5,900	5,800	5,900	18	59
2010-01-12	5,760	5,800	5,760	5,800	41	58
2010-01-08	5,290	5,760	5,290	5,760	105	57.60
2010-01-07	5,200	5,210	5,200	5,210	8	52.10
2010-01-06	4,930	5,000	4,930	5,000	6	50
2010-01-05	4,920	4,925	4,920	4,920	3	49.20
2010-01-04	4,915	4,915	4,915	4,915	7	49.15

分割・併合履歴： [2013-09-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31