3346 ヒロタグループホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	9,500	9,500	8,930	9,070	66	90.70
2012-12-27	9,300	9,470	9,300	9,460	13	94.60
2012-12-26	9,640	9,640	8,830	9,290	225	92.90
2012-12-25	9,670	9,950	9,670	9,700	17	97
2012-12-21	9,900	9,960	9,500	9,960	77	99.60
2012-12-20	9,660	9,900	9,660	9,900	18	99
2012-12-19	9,710	9,900	9,650	9,650	20	96.50
2012-12-18	10,180	10,190	9,460	9,710	208	97.10
2012-12-17	9,700	9,900	9,310	9,850	153	98.50
2012-12-14	9,820	9,840	9,500	9,800	96	98
2012-12-13	10,200	10,200	9,800	9,950	64	99.50
2012-12-12	10,450	10,640	9,350	10,200	168	102
2012-12-11	10,200	10,690	10,000	10,580	70	105.80
2012-12-10	9,800	10,500	9,800	10,200	108	102
2012-12-07	10,020	10,250	9,900	10,100	67	101
2012-12-06	10,360	10,800	10,200	10,250	55	102.50
2012-12-05	10,150	10,800	9,900	10,800	116	108
2012-12-04	10,500	11,400	10,220	10,300	153	103
2012-12-03	10,050	11,760	9,650	10,800	534	108
2012-11-30	10,950	10,950	9,800	10,950	445	109.50
2012-11-29	9,320	10,670	9,320	9,600	249	96
2012-11-28	9,220	9,500	9,220	9,500	24	95
2012-11-27	9,130	9,330	9,120	9,320	37	93.20
2012-11-26	9,010	9,300	9,010	9,280	27	92.80
2012-11-22	9,110	9,260	9,020	9,260	18	92.60
2012-11-21	9,120	9,270	9,120	9,170	14	91.70
2012-11-20	9,210	9,350	9,120	9,120	16	91.20
2012-11-19	9,400	9,420	9,170	9,210	19	92.10
2012-11-16	9,480	9,490	9,030	9,330	35	93.30
2012-11-15	8,960	9,100	8,930	9,030	28	90.30
2012-11-14	9,060	9,200	9,030	9,200	39	92
2012-11-13	9,650	9,650	9,000	9,000	47	90
2012-11-12	9,950	9,970	9,200	9,200	124	92
2012-11-09	9,670	9,800	9,400	9,800	37	98
2012-11-08	9,410	9,990	9,410	9,970	81	99.70
2012-11-07	9,550	9,690	9,400	9,400	30	94
2012-11-06	9,360	9,450	9,300	9,400	10	94
2012-11-05	9,900	10,000	9,200	9,440	158	94.40
2012-11-02	9,930	9,930	9,460	9,930	46	99.30
2012-11-01	9,760	9,960	9,070	9,920	90	99.20
2012-10-31	9,710	9,930	9,610	9,610	19	96.10
2012-10-30	9,920	9,920	9,480	9,910	24	99.10
2012-10-29	9,460	10,000	9,410	9,810	75	98.10
2012-10-26	9,510	9,600	9,490	9,600	65	96
2012-10-25	9,500	9,740	9,450	9,630	39	96.30
2012-10-24	9,730	9,730	9,730	9,730	1	97.30
2012-10-23	9,520	9,630	9,460	9,630	54	96.30
2012-10-22	9,970	10,000	9,420	10,000	30	100
2012-10-19	10,140	10,140	9,670	9,970	8	99.70
2012-10-18	9,490	10,000	9,400	10,000	26	100
2012-10-17	9,610	9,630	9,300	9,380	24	93.80
2012-10-16	10,050	10,050	9,550	9,900	40	99
2012-10-15	9,400	9,900	9,310	9,900	30	99
2012-10-12	9,850	9,850	9,850	9,850	2	98.50
2012-10-11	9,530	9,970	9,380	9,970	43	99.70
2012-10-10	9,350	9,490	9,280	9,450	31	94.50
2012-10-09	9,680	9,750	9,470	9,500	51	95
2012-10-05	9,770	9,990	9,500	9,980	32	99.80
2012-10-04	9,810	10,420	9,800	9,920	66	99.20
2012-10-03	10,800	10,800	9,600	9,960	213	99.60
2012-10-02	9,200	10,700	9,200	10,700	117	107
2012-10-01	9,200	9,550	9,160	9,200	29	92
2012-09-28	9,250	9,500	9,250	9,500	12	95
2012-09-27	9,300	9,400	9,250	9,280	19	92.80
2012-09-26	9,580	9,750	9,250	9,500	16	95
2012-09-25	9,510	9,700	9,410	9,450	69	94.50
2012-09-24	9,480	9,790	9,480	9,750	45	97.50
2012-09-21	9,810	9,970	9,390	9,910	110	99.10
2012-09-20	9,850	10,100	9,770	9,780	74	97.80
2012-09-19	10,080	10,580	9,350	9,990	167	99.90
2012-09-18	10,200	10,500	10,050	10,350	105	103.50
2012-09-14	10,100	10,500	10,100	10,500	41	105
2012-09-13	10,270	10,680	10,210	10,400	9	104
2012-09-12	10,400	10,420	10,200	10,380	43	103.80
2012-09-11	10,390	11,000	10,330	11,000	137	110
2012-09-10	12,150	12,150	10,200	11,400	162	114
2012-09-07	10,010	11,300	9,900	11,300	161	113
2012-09-06	10,600	10,600	9,800	9,800	116	98
2012-09-05	10,340	10,590	10,210	10,580	62	105.80
2012-09-04	10,770	10,770	10,400	10,640	143	106.40
2012-09-03	11,450	11,500	10,720	11,370	49	113.70
2012-08-31	10,910	11,790	10,710	11,320	116	113.20
2012-08-30	10,880	11,190	10,580	11,180	60	111.80
2012-08-29	10,600	10,900	10,550	10,900	7	109
2012-08-28	10,380	11,090	10,040	10,980	133	109.80
2012-08-27	10,730	11,100	10,500	10,980	23	109.80
2012-08-24	10,600	11,030	10,410	11,030	30	110.30
2012-08-23	10,990	11,100	10,200	11,000	80	110
2012-08-22	10,950	10,980	10,600	10,980	41	109.80
2012-08-21	11,200	11,490	10,800	10,990	72	109.90
2012-08-20	11,250	11,500	11,080	11,300	44	113
2012-08-17	11,210	11,950	10,710	11,550	156	115.50
2012-08-16	11,230	11,750	11,110	11,510	53	115.10
2012-08-15	11,980	12,060	11,400	11,830	83	118.30
2012-08-14	12,400	12,500	11,550	11,940	66	119.40
2012-08-13	11,780	13,300	11,000	12,100	251	121
2012-08-10	11,900	12,250	10,500	11,480	215	114.80
2012-08-09	13,280	13,280	11,300	12,250	200	122.50
2012-08-08	13,420	14,020	12,550	13,100	123	131
2012-08-07	12,900	13,720	12,100	13,720	183	137.20
2012-08-06	12,710	15,000	12,400	13,200	401	132
2012-08-03	15,700	15,700	13,010	14,210	910	142.10
2012-08-02	15,500	16,900	14,220	16,900	1,180	169
2012-08-01	10,900	13,900	10,620	13,900	478	139
2012-07-31	9,700	11,500	9,700	10,900	149	109
2012-07-30	9,780	10,000	9,500	10,000	76	100
2012-07-27	9,890	10,660	9,890	10,340	43	103.40
2012-07-26	10,000	10,490	9,350	10,490	66	104.90
2012-07-25	9,900	10,500	9,500	10,250	30	102.50
2012-07-24	10,050	10,250	9,500	9,750	162	97.50
2012-07-23	12,100	12,180	10,000	10,050	331	100.50
2012-07-20	13,300	13,300	12,500	12,700	163	127
2012-07-19	14,000	14,000	12,900	13,900	100	139
2012-07-18	14,500	14,500	12,800	13,990	334	139.90
2012-07-17	14,000	14,000	11,720	12,100	157	121
2012-07-13	14,300	14,300	13,500	14,050	90	140.50
2012-07-12	14,900	14,900	13,750	14,000	66	140
2012-07-11	14,150	15,500	13,300	15,000	231	150
2012-07-10	14,850	14,850	13,250	13,250	249	132.50
2012-07-09	15,510	15,990	14,750	14,750	236	147.50
2012-07-06	16,120	16,440	15,310	16,240	143	162.40
2012-07-05	16,450	16,800	16,250	16,360	92	163.60
2012-07-04	16,690	16,850	16,000	16,850	221	168.50
2012-07-03	17,110	17,110	15,900	16,610	405	166.10
2012-07-02	16,660	17,310	16,300	17,130	250	171.30
2012-06-29	14,900	17,160	14,750	16,280	409	162.80
2012-06-28	15,900	16,200	15,020	15,020	177	150.20
2012-06-27	16,800	16,800	15,260	16,300	173	163
2012-06-26	15,250	16,600	15,250	16,600	342	166
2012-06-25	16,360	16,800	15,510	15,950	536	159.50
2012-06-22	16,880	17,500	16,500	17,160	440	171.60
2012-06-21	20,200	20,500	17,800	18,480	611	184.80
2012-06-20	18,800	22,300	17,600	19,400	1,190	194
2012-06-19	16,240	19,840	16,010	18,400	1,847	184
2012-06-18	18,200	18,200	15,100	15,840	802	158.40
2012-06-15	16,700	19,500	16,500	17,800	1,126	178
2012-06-14	21,800	21,800	16,600	17,100	1,170	171
2012-06-13	20,000	25,000	18,700	19,500	2,654	195
2012-06-12	20,500	20,500	20,500	20,500	13	205
2012-06-11	29,200	32,300	25,500	25,500	2,029	255
2012-06-08	37,500	37,500	26,500	34,600	2,735	346
2012-06-07	30,500	30,500	30,500	30,500	194	305
2012-06-06	25,470	25,470	24,200	25,470	655	254.70
2012-06-05	20,470	20,470	19,070	20,470	1,015	204.70
2012-06-04	13,770	16,470	12,570	16,470	1,035	164.70
2012-06-01	13,470	13,470	12,870	13,470	1,029	134.70
2012-05-31	9,120	10,470	9,120	10,470	425	104.70
2012-05-30	7,770	8,970	7,320	8,970	796	89.70
2012-05-29	7,070	7,470	7,070	7,470	403	74.70
2012-05-28	5,700	7,200	5,700	6,470	761	64.70
2012-05-25	6,280	6,900	5,530	6,200	269	62
2012-05-24	6,750	7,490	6,270	6,280	700	62.80
2012-05-23	8,050	8,050	7,750	7,750	489	77.50
2012-05-22	8,500	10,450	8,350	9,250	1,113	92.50
2012-05-21	8,950	8,950	8,200	8,950	811	89.50
2012-05-18	7,450	7,450	6,600	7,450	601	74.50
2012-05-17	5,050	6,450	5,050	6,450	294	64.50
2012-05-16	4,970	5,450	4,950	5,450	171	54.50
2012-05-15	4,605	4,745	4,605	4,745	7	47.45
2012-05-14	4,700	4,730	4,695	4,730	10	47.30
2012-05-10	4,950	4,995	4,950	4,950	10	49.50
2012-05-09	4,880	4,880	4,880	4,880	4	48.80
2012-05-08	4,995	4,995	4,845	4,845	6	48.45
2012-05-07	4,855	4,855	4,855	4,855	3	48.55
2012-05-02	4,830	4,875	4,820	4,855	5	48.55
2012-05-01	4,810	5,000	4,810	5,000	16	50
2012-04-27	4,900	4,900	4,900	4,900	2	49
2012-04-26	4,870	4,870	4,870	4,870	2	48.70
2012-04-25	4,810	4,945	4,810	4,835	22	48.35
2012-04-24	4,880	5,000	4,835	4,990	45	49.90
2012-04-23	5,100	5,190	4,890	5,190	16	51.90
2012-04-20	5,020	5,250	4,815	5,240	19	52.40
2012-04-19	5,200	5,350	4,800	4,800	33	48
2012-04-18	4,950	5,050	4,950	4,950	11	49.50
2012-04-17	4,845	4,850	4,845	4,845	5	48.45
2012-04-16	5,000	5,000	4,985	4,985	2	49.85
2012-04-11	4,995	5,000	4,995	5,000	9	50
2012-04-10	4,995	4,995	4,995	4,995	4	49.95
2012-04-09	4,825	4,870	4,825	4,870	2	48.70
2012-04-06	4,880	4,880	4,880	4,880	6	48.80
2012-04-05	4,900	4,900	4,870	4,900	11	49
2012-04-04	4,995	4,995	4,905	4,910	5	49.10
2012-04-03	4,905	5,010	4,905	5,010	6	50.10
2012-04-02	4,880	4,905	4,880	4,905	4	49.05
2012-03-30	4,950	4,950	4,850	4,850	19	48.50
2012-03-29	4,950	4,955	4,950	4,950	4	49.50
2012-03-28	4,900	4,900	4,900	4,900	11	49
2012-03-27	5,120	5,200	5,070	5,200	7	52
2012-03-23	5,020	5,320	5,020	5,320	9	53.20
2012-03-22	5,120	5,120	5,120	5,120	1	51.20
2012-03-21	5,210	5,210	5,140	5,150	25	51.50
2012-03-19	5,500	5,500	5,500	5,500	15	55
2012-03-16	5,400	5,500	5,400	5,500	10	55
2012-03-15	5,010	5,300	5,010	5,300	4	53
2012-03-14	5,240	5,500	5,010	5,010	12	50.10
2012-03-13	5,250	5,250	5,000	5,000	17	50
2012-03-12	5,500	5,500	5,250	5,250	23	52.50
2012-03-09	5,300	5,980	5,300	5,980	2	59.80
2012-03-08	5,130	5,700	5,130	5,700	12	57
2012-03-07	5,200	5,400	5,200	5,400	31	54
2012-03-06	4,970	4,970	4,970	4,970	2	49.70
2012-03-05	5,000	5,000	5,000	5,000	1	50
2012-03-02	4,990	5,000	4,950	5,000	7	50
2012-03-01	5,190	5,190	5,190	5,190	1	51.90
2012-02-29	5,200	5,200	5,200	5,200	5	52
2012-02-28	5,100	5,100	5,000	5,000	4	50
2012-02-27	5,100	5,100	5,100	5,100	4	51
2012-02-24	5,150	5,200	4,920	4,920	6	49.20
2012-02-23	5,050	5,100	5,050	5,100	5	51
2012-02-22	4,950	5,030	4,950	5,030	9	50.30
2012-02-21	5,040	5,040	4,815	4,915	62	49.15
2012-02-20	5,000	5,000	4,900	4,900	4	49
2012-02-17	4,995	4,995	4,995	4,995	1	49.95
2012-02-16	4,760	4,870	4,760	4,870	12	48.70
2012-02-15	5,040	5,040	4,900	4,900	29	49
2012-02-14	5,000	5,000	4,750	4,755	53	47.55
2012-02-10	5,000	5,000	5,000	5,000	35	50
2012-02-09	5,000	5,090	5,000	5,090	2	50.90
2012-02-08	5,200	5,200	5,000	5,000	4	50
2012-02-07	5,000	5,000	5,000	5,000	1	50
2012-02-06	5,150	5,150	5,150	5,150	1	51.50
2012-02-03	5,000	5,000	5,000	5,000	3	50
2012-02-02	5,300	5,300	5,300	5,300	3	53
2012-01-31	5,040	5,050	5,040	5,050	8	50.50
2012-01-30	5,000	5,300	5,000	5,300	12	53
2012-01-27	5,100	5,100	5,100	5,100	4	51
2012-01-26	5,100	5,280	5,100	5,280	4	52.80
2012-01-24	5,300	5,300	5,300	5,300	1	53
2012-01-23	5,190	5,300	5,000	5,300	20	53
2012-01-18	5,100	5,350	5,100	5,350	11	53.50
2012-01-17	5,220	5,300	5,220	5,300	2	53
2012-01-16	5,300	5,300	4,905	5,220	6	52.20
2012-01-13	5,030	5,450	5,000	5,450	27	54.50
2012-01-12	5,100	5,440	5,100	5,430	25	54.30
2012-01-11	4,800	5,400	4,800	5,400	41	54
2012-01-10	4,775	4,775	4,775	4,775	1	47.75
2012-01-06	4,570	4,570	4,570	4,570	1	45.70
2012-01-05	4,560	4,565	4,560	4,565	3	45.65
2012-01-04	4,560	4,700	4,560	4,700	8	47

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