3346 ヒロタグループホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 4,695 | 4,700 | 4,695 | 4,700 | 3 | 47 |
| 2011-12-29 | 4,600 | 4,695 | 4,600 | 4,695 | 10 | 46.95 |
| 2011-12-28 | 4,700 | 4,700 | 4,560 | 4,600 | 28 | 46 |
| 2011-12-27 | 4,700 | 4,700 | 4,700 | 4,700 | 6 | 47 |
| 2011-12-26 | 4,650 | 4,710 | 4,650 | 4,710 | 52 | 47.10 |
| 2011-12-22 | 4,550 | 4,600 | 4,550 | 4,600 | 6 | 46 |
| 2011-12-21 | 4,560 | 4,600 | 4,560 | 4,560 | 17 | 45.60 |
| 2011-12-20 | 4,520 | 4,525 | 4,520 | 4,525 | 3 | 45.25 |
| 2011-12-19 | 4,650 | 4,790 | 4,650 | 4,700 | 17 | 47 |
| 2011-12-16 | 4,610 | 4,610 | 4,610 | 4,610 | 3 | 46.10 |
| 2011-12-15 | 4,480 | 4,720 | 4,480 | 4,610 | 184 | 46.10 |
| 2011-12-14 | 5,000 | 5,000 | 5,000 | 5,000 | 9 | 50 |
| 2011-12-13 | 5,000 | 5,000 | 4,935 | 5,000 | 25 | 50 |
| 2011-12-12 | 4,925 | 5,000 | 4,925 | 5,000 | 12 | 50 |
| 2011-12-09 | 4,925 | 4,995 | 4,925 | 4,995 | 7 | 49.95 |
| 2011-12-08 | 5,100 | 5,100 | 5,100 | 5,100 | 3 | 51 |
| 2011-12-07 | 5,100 | 5,100 | 5,100 | 5,100 | 10 | 51 |
| 2011-12-06 | 5,100 | 5,100 | 5,100 | 5,100 | 1 | 51 |
| 2011-12-05 | 5,040 | 5,100 | 5,030 | 5,100 | 7 | 51 |
| 2011-12-02 | 5,050 | 5,050 | 5,000 | 5,050 | 3 | 50.50 |
| 2011-12-01 | 4,730 | 5,000 | 4,730 | 5,000 | 6 | 50 |
| 2011-11-30 | 4,610 | 4,960 | 4,610 | 4,680 | 4 | 46.80 |
| 2011-11-29 | 4,660 | 4,670 | 4,660 | 4,670 | 2 | 46.70 |
| 2011-11-28 | 4,600 | 4,880 | 4,600 | 4,870 | 21 | 48.70 |
| 2011-11-25 | 4,900 | 4,900 | 4,800 | 4,800 | 4 | 48 |
| 2011-11-24 | 4,900 | 5,000 | 4,900 | 5,000 | 3 | 50 |
| 2011-11-22 | 5,000 | 5,000 | 5,000 | 5,000 | 22 | 50 |
| 2011-11-21 | 5,000 | 5,000 | 5,000 | 5,000 | 49 | 50 |
| 2011-11-18 | 5,100 | 5,100 | 5,000 | 5,100 | 21 | 51 |
| 2011-11-17 | 5,000 | 5,000 | 5,000 | 5,000 | 7 | 50 |
| 2011-11-15 | 5,100 | 5,100 | 5,100 | 5,100 | 2 | 51 |
| 2011-11-14 | 5,100 | 5,100 | 5,100 | 5,100 | 6 | 51 |
| 2011-11-11 | 5,100 | 5,110 | 5,100 | 5,110 | 2 | 51.10 |
| 2011-11-10 | 5,100 | 5,100 | 5,100 | 5,100 | 3 | 51 |
| 2011-11-09 | 5,100 | 5,100 | 5,100 | 5,100 | 23 | 51 |
| 2011-11-08 | 5,100 | 5,100 | 5,100 | 5,100 | 23 | 51 |
| 2011-11-07 | 5,110 | 5,110 | 5,110 | 5,110 | 3 | 51.10 |
| 2011-11-04 | 5,180 | 5,180 | 5,180 | 5,180 | 2 | 51.80 |
| 2011-11-02 | 5,120 | 5,480 | 5,120 | 5,480 | 11 | 54.80 |
| 2011-10-31 | 5,250 | 5,250 | 5,250 | 5,250 | 1 | 52.50 |
| 2011-10-28 | 5,310 | 5,310 | 5,200 | 5,200 | 24 | 52 |
| 2011-10-27 | 5,500 | 5,900 | 5,500 | 5,900 | 11 | 59 |
| 2011-10-26 | 5,900 | 5,900 | 5,310 | 5,310 | 11 | 53.10 |
| 2011-10-25 | 5,800 | 5,950 | 5,800 | 5,950 | 27 | 59.50 |
| 2011-10-24 | 5,100 | 5,100 | 5,100 | 5,100 | 12 | 51 |
| 2011-10-20 | 5,020 | 5,300 | 5,020 | 5,300 | 4 | 53 |
| 2011-10-19 | 5,020 | 5,300 | 5,020 | 5,300 | 87 | 53 |
| 2011-10-18 | 5,100 | 5,100 | 5,020 | 5,020 | 5 | 50.20 |
| 2011-10-17 | 5,010 | 5,020 | 5,010 | 5,020 | 5 | 50.20 |
| 2011-10-14 | 5,010 | 5,010 | 5,010 | 5,010 | 1 | 50.10 |
| 2011-10-13 | 5,010 | 5,010 | 5,010 | 5,010 | 1 | 50.10 |
| 2011-10-12 | 5,010 | 5,020 | 5,010 | 5,010 | 3 | 50.10 |
| 2011-10-11 | 5,010 | 5,150 | 5,000 | 5,000 | 4 | 50 |
| 2011-10-07 | 5,300 | 5,300 | 5,300 | 5,300 | 5 | 53 |
| 2011-10-06 | 5,000 | 5,000 | 5,000 | 5,000 | 20 | 50 |
| 2011-10-05 | 5,200 | 5,200 | 5,200 | 5,200 | 2 | 52 |
| 2011-10-04 | 5,000 | 5,100 | 5,000 | 5,100 | 23 | 51 |
| 2011-10-03 | 5,010 | 5,010 | 5,000 | 5,000 | 40 | 50 |
| 2011-09-30 | 5,010 | 5,010 | 5,010 | 5,010 | 3 | 50.10 |
| 2011-09-29 | 5,010 | 5,010 | 5,010 | 5,010 | 16 | 50.10 |
| 2011-09-28 | 5,010 | 5,010 | 5,010 | 5,010 | 13 | 50.10 |
| 2011-09-27 | 5,010 | 5,100 | 5,010 | 5,100 | 20 | 51 |
| 2011-09-26 | 5,010 | 5,190 | 5,010 | 5,190 | 3 | 51.90 |
| 2011-09-22 | 5,000 | 5,000 | 5,000 | 5,000 | 31 | 50 |
| 2011-09-21 | 5,000 | 5,000 | 5,000 | 5,000 | 12 | 50 |
| 2011-09-20 | 5,070 | 5,290 | 5,010 | 5,290 | 4 | 52.90 |
| 2011-09-15 | 5,000 | 5,470 | 5,000 | 5,470 | 48 | 54.70 |
| 2011-09-14 | 5,000 | 5,390 | 5,000 | 5,000 | 26 | 50 |
| 2011-09-13 | 5,000 | 5,000 | 5,000 | 5,000 | 25 | 50 |
| 2011-09-12 | 5,000 | 5,000 | 5,000 | 5,000 | 4 | 50 |
| 2011-09-09 | 5,000 | 5,000 | 5,000 | 5,000 | 1 | 50 |
| 2011-09-08 | 5,000 | 5,300 | 5,000 | 5,300 | 6 | 53 |
| 2011-09-07 | 4,990 | 5,000 | 4,990 | 5,000 | 3 | 50 |
| 2011-09-02 | 5,290 | 5,290 | 5,290 | 5,290 | 2 | 52.90 |
| 2011-08-31 | 4,635 | 5,180 | 4,635 | 5,180 | 40 | 51.80 |
| 2011-08-30 | 4,760 | 4,985 | 4,700 | 4,980 | 21 | 49.80 |
| 2011-08-26 | 5,000 | 5,000 | 5,000 | 5,000 | 1 | 50 |
| 2011-08-25 | 5,000 | 5,000 | 5,000 | 5,000 | 1 | 50 |
| 2011-08-23 | 4,710 | 4,990 | 4,710 | 4,990 | 6 | 49.90 |
| 2011-08-22 | 4,860 | 4,860 | 4,730 | 4,730 | 76 | 47.30 |
| 2011-08-19 | 4,980 | 5,000 | 4,890 | 4,890 | 13 | 48.90 |
| 2011-08-18 | 4,985 | 4,985 | 4,985 | 4,985 | 3 | 49.85 |
| 2011-08-17 | 4,980 | 4,980 | 4,980 | 4,980 | 5 | 49.80 |
| 2011-08-16 | 5,060 | 5,190 | 5,060 | 5,180 | 16 | 51.80 |
| 2011-08-15 | 4,905 | 4,905 | 4,905 | 4,905 | 2 | 49.05 |
| 2011-08-12 | 5,200 | 5,200 | 4,900 | 4,900 | 12 | 49 |
| 2011-08-11 | 5,000 | 5,180 | 5,000 | 5,180 | 5 | 51.80 |
| 2011-08-10 | 5,000 | 5,000 | 4,970 | 4,970 | 10 | 49.70 |
| 2011-08-09 | 5,000 | 5,000 | 4,900 | 4,900 | 5 | 49 |
| 2011-08-08 | 5,050 | 5,050 | 5,000 | 5,000 | 46 | 50 |
| 2011-08-05 | 5,530 | 5,550 | 5,300 | 5,550 | 27 | 55.50 |
| 2011-08-04 | 5,800 | 6,200 | 5,400 | 5,800 | 38 | 58 |
| 2011-08-03 | 6,290 | 6,500 | 6,100 | 6,100 | 5 | 61 |
| 2011-08-02 | 6,150 | 6,480 | 5,810 | 6,190 | 107 | 61.90 |
| 2011-08-01 | 5,500 | 5,650 | 5,500 | 5,650 | 3 | 56.50 |
| 2011-07-29 | 5,630 | 5,630 | 5,630 | 5,630 | 1 | 56.30 |
| 2011-07-28 | 5,700 | 5,800 | 5,500 | 5,690 | 18 | 56.90 |
| 2011-07-27 | 5,200 | 5,970 | 5,200 | 5,970 | 15 | 59.70 |
| 2011-07-26 | 5,200 | 5,200 | 5,020 | 5,020 | 2 | 50.20 |
| 2011-07-25 | 5,000 | 5,500 | 5,000 | 5,200 | 27 | 52 |
| 2011-07-21 | 5,000 | 5,000 | 5,000 | 5,000 | 2 | 50 |
| 2011-07-20 | 5,070 | 5,080 | 5,070 | 5,080 | 2 | 50.80 |
| 2011-07-19 | 4,860 | 4,985 | 4,860 | 4,985 | 2 | 49.85 |
| 2011-07-15 | 5,000 | 5,000 | 5,000 | 5,000 | 3 | 50 |
| 2011-07-14 | 5,030 | 5,030 | 5,000 | 5,000 | 3 | 50 |
| 2011-07-13 | 5,030 | 5,030 | 5,030 | 5,030 | 1 | 50.30 |
| 2011-07-12 | 5,030 | 5,030 | 5,030 | 5,030 | 2 | 50.30 |
| 2011-07-11 | 5,030 | 5,350 | 5,010 | 5,010 | 9 | 50.10 |
| 2011-07-07 | 5,100 | 5,100 | 5,100 | 5,100 | 2 | 51 |
| 2011-07-06 | 5,200 | 5,280 | 5,000 | 5,280 | 7 | 52.80 |
| 2011-07-05 | 5,190 | 5,190 | 5,190 | 5,190 | 1 | 51.90 |
| 2011-07-04 | 5,010 | 5,030 | 5,010 | 5,020 | 6 | 50.20 |
| 2011-07-01 | 5,110 | 5,290 | 5,110 | 5,290 | 34 | 52.90 |
| 2011-06-30 | 5,180 | 5,180 | 5,180 | 5,180 | 1 | 51.80 |
| 2011-06-29 | 5,300 | 5,300 | 5,300 | 5,300 | 5 | 53 |
| 2011-06-28 | 5,300 | 5,300 | 5,300 | 5,300 | 1 | 53 |
| 2011-06-27 | 5,050 | 5,150 | 4,910 | 5,150 | 5 | 51.50 |
| 2011-06-24 | 5,000 | 5,000 | 5,000 | 5,000 | 1 | 50 |
| 2011-06-22 | 5,050 | 5,080 | 5,040 | 5,040 | 5 | 50.40 |
| 2011-06-21 | 5,180 | 5,180 | 5,180 | 5,180 | 1 | 51.80 |
| 2011-06-20 | 5,060 | 5,060 | 5,060 | 5,060 | 1 | 50.60 |
| 2011-06-17 | 4,900 | 4,900 | 4,850 | 4,850 | 4 | 48.50 |
| 2011-06-16 | 4,800 | 5,100 | 4,800 | 5,100 | 42 | 51 |
| 2011-06-15 | 4,900 | 5,000 | 4,820 | 4,820 | 7 | 48.20 |
| 2011-06-14 | 5,300 | 5,300 | 4,810 | 4,810 | 47 | 48.10 |
| 2011-06-13 | 5,300 | 5,300 | 5,300 | 5,300 | 7 | 53 |
| 2011-06-10 | 5,330 | 5,330 | 5,300 | 5,300 | 4 | 53 |
| 2011-06-09 | 5,330 | 5,330 | 5,330 | 5,330 | 1 | 53.30 |
| 2011-06-08 | 5,320 | 5,400 | 5,320 | 5,330 | 3 | 53.30 |
| 2011-06-07 | 5,310 | 5,310 | 5,310 | 5,310 | 1 | 53.10 |
| 2011-06-06 | 5,500 | 5,500 | 5,500 | 5,500 | 1 | 55 |
| 2011-06-01 | 5,350 | 5,500 | 5,350 | 5,500 | 4 | 55 |
| 2011-05-31 | 5,350 | 5,350 | 5,330 | 5,350 | 4 | 53.50 |
| 2011-05-30 | 5,500 | 5,500 | 5,500 | 5,500 | 1 | 55 |
| 2011-05-27 | 5,480 | 5,490 | 5,410 | 5,490 | 9 | 54.90 |
| 2011-05-26 | 5,450 | 5,500 | 5,360 | 5,500 | 3 | 55 |
| 2011-05-25 | 5,600 | 6,270 | 5,370 | 5,410 | 35 | 54.10 |
| 2011-05-24 | 6,250 | 6,250 | 6,100 | 6,100 | 4 | 61 |
| 2011-05-23 | 5,800 | 6,270 | 5,800 | 6,270 | 3 | 62.70 |
| 2011-05-20 | 5,800 | 5,800 | 5,800 | 5,800 | 1 | 58 |
| 2011-05-19 | 5,400 | 5,770 | 5,400 | 5,770 | 4 | 57.70 |
| 2011-05-18 | 5,800 | 5,800 | 5,800 | 5,800 | 1 | 58 |
| 2011-05-17 | 5,700 | 5,700 | 5,600 | 5,600 | 10 | 56 |
| 2011-05-16 | 5,800 | 5,800 | 5,800 | 5,800 | 1 | 58 |
| 2011-05-13 | 5,800 | 5,800 | 5,800 | 5,800 | 1 | 58 |
| 2011-05-12 | 6,200 | 6,200 | 6,100 | 6,100 | 23 | 61 |
| 2011-05-11 | 5,500 | 5,900 | 5,500 | 5,900 | 5 | 59 |
| 2011-05-09 | 5,450 | 5,700 | 5,450 | 5,700 | 13 | 57 |
| 2011-05-06 | 5,250 | 5,250 | 5,250 | 5,250 | 1 | 52.50 |
| 2011-05-02 | 5,050 | 5,400 | 5,050 | 5,250 | 24 | 52.50 |
| 2011-04-28 | 5,300 | 5,300 | 5,020 | 5,050 | 7 | 50.50 |
| 2011-04-27 | 4,880 | 5,300 | 4,880 | 5,300 | 103 | 53 |
| 2011-04-26 | 5,350 | 5,650 | 5,350 | 5,650 | 5 | 56.50 |
| 2011-04-25 | 5,750 | 5,750 | 5,750 | 5,750 | 7 | 57.50 |
| 2011-04-22 | 5,670 | 5,750 | 5,670 | 5,750 | 7 | 57.50 |
| 2011-04-21 | 5,670 | 5,670 | 5,450 | 5,670 | 29 | 56.70 |
| 2011-04-18 | 6,000 | 6,200 | 5,970 | 5,970 | 4 | 59.70 |
| 2011-04-15 | 5,970 | 5,970 | 5,970 | 5,970 | 2 | 59.70 |
| 2011-04-14 | 6,000 | 6,000 | 5,570 | 5,570 | 8 | 55.70 |
| 2011-04-12 | 6,000 | 6,000 | 6,000 | 6,000 | 2 | 60 |
| 2011-04-11 | 6,000 | 6,000 | 6,000 | 6,000 | 3 | 60 |
| 2011-04-08 | 5,600 | 6,200 | 5,600 | 6,200 | 29 | 62 |
| 2011-04-06 | 5,800 | 5,800 | 5,800 | 5,800 | 13 | 58 |
| 2011-04-05 | 5,850 | 5,850 | 5,850 | 5,850 | 6 | 58.50 |
| 2011-04-04 | 5,850 | 5,850 | 5,850 | 5,850 | 4 | 58.50 |
| 2011-03-31 | 6,450 | 6,450 | 6,450 | 6,450 | 1 | 64.50 |
| 2011-03-30 | 6,500 | 6,500 | 6,400 | 6,400 | 2 | 64 |
| 2011-03-29 | 6,510 | 6,510 | 6,500 | 6,500 | 5 | 65 |
| 2011-03-28 | 6,650 | 6,700 | 6,550 | 6,550 | 10 | 65.50 |
| 2011-03-25 | 6,250 | 6,600 | 6,200 | 6,600 | 10 | 66 |
| 2011-03-24 | 6,540 | 6,540 | 6,540 | 6,540 | 1 | 65.40 |
| 2011-03-23 | 6,550 | 6,640 | 6,500 | 6,540 | 8 | 65.40 |
| 2011-03-22 | 6,300 | 6,300 | 6,250 | 6,250 | 2 | 62.50 |
| 2011-03-18 | 6,100 | 6,200 | 5,600 | 6,200 | 32 | 62 |
| 2011-03-17 | 5,260 | 5,800 | 5,260 | 5,770 | 11 | 57.70 |
| 2011-03-16 | 4,260 | 5,550 | 4,260 | 5,100 | 106 | 51 |
| 2011-03-15 | 5,160 | 5,160 | 5,160 | 5,160 | 38 | 51.60 |
| 2011-03-14 | 6,160 | 6,160 | 6,160 | 6,160 | 60 | 61.60 |
| 2011-03-11 | 7,700 | 7,800 | 7,470 | 7,660 | 19 | 76.60 |
| 2011-03-10 | 7,700 | 7,700 | 7,700 | 7,700 | 1 | 77 |
| 2011-03-09 | 7,690 | 7,800 | 7,690 | 7,800 | 4 | 78 |
| 2011-03-08 | 7,800 | 7,800 | 7,700 | 7,800 | 4 | 78 |
| 2011-03-07 | 7,900 | 8,000 | 7,900 | 7,900 | 7 | 79 |
| 2011-03-04 | 7,770 | 8,000 | 7,770 | 8,000 | 6 | 80 |
| 2011-03-03 | 7,880 | 7,970 | 7,500 | 7,500 | 35 | 75 |
| 2011-03-02 | 7,950 | 7,950 | 7,700 | 7,880 | 11 | 78.80 |
| 2011-03-01 | 8,220 | 8,220 | 7,500 | 7,970 | 22 | 79.70 |
| 2011-02-28 | 8,000 | 8,210 | 8,000 | 8,210 | 19 | 82.10 |
| 2011-02-25 | 8,310 | 8,310 | 8,000 | 8,000 | 53 | 80 |
| 2011-02-24 | 8,330 | 8,330 | 8,310 | 8,310 | 3 | 83.10 |
| 2011-02-23 | 8,500 | 8,500 | 8,340 | 8,340 | 25 | 83.40 |
| 2011-02-22 | 8,440 | 8,800 | 8,410 | 8,560 | 21 | 85.60 |
| 2011-02-21 | 9,030 | 9,050 | 8,320 | 8,320 | 95 | 83.20 |
| 2011-02-18 | 9,010 | 9,060 | 9,010 | 9,030 | 8 | 90.30 |
| 2011-02-17 | 9,060 | 9,060 | 9,020 | 9,020 | 3 | 90.20 |
| 2011-02-16 | 9,210 | 9,250 | 9,000 | 9,000 | 26 | 90 |
| 2011-02-15 | 9,080 | 9,450 | 9,050 | 9,180 | 31 | 91.80 |
| 2011-02-14 | 8,900 | 10,400 | 8,650 | 10,400 | 134 | 104 |
| 2011-02-10 | 8,950 | 8,950 | 8,900 | 8,900 | 4 | 89 |
| 2011-02-09 | 8,960 | 8,960 | 8,950 | 8,950 | 17 | 89.50 |
| 2011-02-08 | 8,950 | 9,060 | 8,950 | 9,060 | 5 | 90.60 |
| 2011-02-07 | 9,010 | 9,010 | 8,950 | 8,950 | 5 | 89.50 |
| 2011-02-04 | 8,940 | 9,050 | 8,940 | 9,000 | 5 | 90 |
| 2011-02-03 | 9,500 | 9,500 | 9,010 | 9,010 | 9 | 90.10 |
| 2011-02-02 | 8,850 | 8,970 | 8,850 | 8,970 | 5 | 89.70 |
| 2011-02-01 | 8,870 | 8,870 | 8,860 | 8,860 | 2 | 88.60 |
| 2011-01-31 | 8,870 | 8,990 | 8,870 | 8,990 | 6 | 89.90 |
| 2011-01-28 | 8,870 | 8,870 | 8,870 | 8,870 | 7 | 88.70 |
| 2011-01-27 | 8,800 | 8,900 | 8,800 | 8,880 | 6 | 88.80 |
| 2011-01-26 | 8,880 | 8,880 | 8,880 | 8,880 | 2 | 88.80 |
| 2011-01-25 | 8,850 | 9,600 | 8,850 | 9,600 | 11 | 96 |
| 2011-01-24 | 8,620 | 8,800 | 8,510 | 8,800 | 7 | 88 |
| 2011-01-21 | 8,910 | 8,910 | 8,800 | 8,800 | 8 | 88 |
| 2011-01-20 | 9,140 | 9,200 | 9,110 | 9,190 | 17 | 91.90 |
| 2011-01-19 | 9,400 | 9,440 | 9,300 | 9,440 | 14 | 94.40 |
| 2011-01-18 | 9,550 | 9,550 | 9,410 | 9,410 | 2 | 94.10 |
| 2011-01-17 | 9,900 | 9,900 | 9,410 | 9,690 | 4 | 96.90 |
| 2011-01-14 | 9,500 | 9,840 | 9,170 | 9,840 | 19 | 98.40 |
| 2011-01-13 | 9,750 | 9,750 | 9,600 | 9,600 | 2 | 96 |
| 2011-01-12 | 10,650 | 10,650 | 9,750 | 9,760 | 115 | 97.60 |
| 2011-01-11 | 8,880 | 9,150 | 8,880 | 9,150 | 11 | 91.50 |
| 2011-01-07 | 8,740 | 8,880 | 8,740 | 8,880 | 6 | 88.80 |
| 2011-01-06 | 9,000 | 9,000 | 8,950 | 8,950 | 3 | 89.50 |
| 2011-01-05 | 8,900 | 8,950 | 8,900 | 8,950 | 6 | 89.50 |
| 2011-01-04 | 8,950 | 9,150 | 8,860 | 8,860 | 7 | 88.60 |
分割・併合履歴 ： [2013-09-26]1株→100株
