3346 ヒロタグループホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	104	107	102	105	9,700	105
2013-12-27	102	105	102	104	1,700	104
2013-12-26	100	106	99	106	2,900	106
2013-12-25	95	107	95	100	28,900	100
2013-12-24	106	107	105	105	7,100	105
2013-12-20	108	108	105	106	2,800	106
2013-12-19	107	108	106	107	8,200	107
2013-12-18	109	110	106	110	2,200	110
2013-12-17	109	111	109	111	4,000	111
2013-12-16	108	112	107	111	15,300	111
2013-12-13	111	111	107	108	1,200	108
2013-12-12	114	114	108	112	19,200	112
2013-12-11	111	113	111	113	2,900	113
2013-12-10	113	115	111	112	9,600	112
2013-12-09	115	115	113	115	1,400	115
2013-12-06	115	116	111	116	7,700	116
2013-12-05	117	117	110	112	1,600	112
2013-12-04	112	116	111	116	1,300	116
2013-12-03	112	116	110	116	16,500	116
2013-12-02	109	112	109	111	1,400	111
2013-11-29	115	115	109	111	2,300	111
2013-11-28	110	114	110	114	1,600	114
2013-11-27	108	113	108	110	5,500	110
2013-11-26	109	110	108	110	600	110
2013-11-25	107	109	107	109	3,000	109
2013-11-22	111	113	106	107	4,900	107
2013-11-21	108	113	108	112	4,400	112
2013-11-20	109	113	108	110	1,500	110
2013-11-19	108	115	107	114	6,400	114
2013-11-18	110	110	108	108	1,200	108
2013-11-15	111	112	108	110	2,000	110
2013-11-14	109	111	108	111	1,900	111
2013-11-13	106	110	103	109	4,000	109
2013-11-12	113	113	100	108	21,100	108
2013-11-11	107	115	107	113	7,300	113
2013-11-08	107	109	106	107	4,100	107
2013-11-07	113	116	105	106	15,500	106
2013-11-06	113	115	110	113	2,900	113
2013-11-05	117	117	110	111	15,400	111
2013-11-01	114	121	111	116	2,000	116
2013-10-31	115	115	111	113	6,900	113
2013-10-30	121	121	111	116	9,200	116
2013-10-29	123	124	116	121	5,800	121
2013-10-28	127	130	121	121	5,400	121
2013-10-25	123	128	122	126	4,600	126
2013-10-24	125	130	120	128	14,300	128
2013-10-23	119	139	116	125	75,600	125
2013-10-22	117	119	116	119	2,600	119
2013-10-21	116	119	114	119	1,900	119
2013-10-18	113	120	113	115	2,500	115
2013-10-17	120	120	112	112	2,100	112
2013-10-16	113	123	113	120	17,200	120
2013-10-15	105	114	105	113	4,000	113
2013-10-11	108	108	104	106	2,300	106
2013-10-09	105	110	105	110	5,800	110
2013-10-08	105	105	100	105	8,500	105
2013-10-07	107	108	104	108	1,300	108
2013-10-04	103	107	103	107	1,000	107
2013-10-03	108	108	100	105	9,000	105
2013-10-02	108	109	108	108	600	108
2013-10-01	116	116	108	108	4,800	108
2013-09-30	117	117	112	117	3,500	117
2013-09-27	106	117	104	117	5,100	117
2013-09-26	112	112	110	110	300	110
2013-09-25	11,010	11,300	10,500	11,300	43	113
2013-09-24	10,680	11,080	10,430	11,080	26	110.80
2013-09-20	11,200	11,200	10,700	10,980	60	109.80
2013-09-19	10,610	11,890	10,610	11,150	31	111.50
2013-09-18	10,720	11,100	10,720	11,100	17	111
2013-09-17	10,950	11,900	10,550	11,020	95	110.20
2013-09-13	10,340	11,450	10,330	11,450	52	114.50
2013-09-12	10,490	10,490	10,010	10,030	12	100.30
2013-09-11	9,920	10,300	9,920	10,290	64	102.90
2013-09-10	10,070	10,230	10,070	10,070	5	100.70
2013-09-09	10,000	10,600	9,920	10,320	16	103.20
2013-09-06	10,400	10,500	10,010	10,060	32	100.60
2013-09-05	9,960	10,420	9,960	10,150	10	101.50
2013-09-04	10,050	10,050	10,050	10,050	1	100.50
2013-09-03	10,000	10,170	10,000	10,170	9	101.70
2013-09-02	10,410	10,410	9,660	10,130	111	101.30
2013-08-30	10,610	10,880	10,200	10,880	45	108.80
2013-08-29	10,400	10,780	10,010	10,760	57	107.60
2013-08-28	10,100	10,100	9,800	9,800	21	98
2013-08-27	9,990	10,000	9,900	10,000	26	100
2013-08-26	10,010	10,020	10,000	10,010	14	100.10
2013-08-23	10,350	10,390	10,340	10,390	5	103.90
2013-08-22	10,500	10,600	9,770	10,270	113	102.70
2013-08-21	10,170	10,700	10,100	10,100	7	101
2013-08-20	10,500	10,980	9,970	10,470	105	104.70
2013-08-19	9,940	11,000	9,940	10,220	43	102.20
2013-08-16	10,050	10,250	10,050	10,240	9	102.40
2013-08-15	9,910	10,010	9,910	10,010	15	100.10
2013-08-14	10,060	10,110	9,910	10,000	123	100
2013-08-13	10,650	10,650	10,020	10,350	96	103.50
2013-08-12	11,000	11,010	10,230	10,500	44	105
2013-08-09	10,520	10,850	10,520	10,850	15	108.50
2013-08-08	10,490	10,990	10,300	10,360	43	103.60
2013-08-07	11,200	11,200	10,300	10,360	91	103.60
2013-08-06	11,850	11,860	11,180	11,210	34	112.10
2013-08-05	11,400	11,550	10,650	11,550	33	115.50
2013-08-02	11,130	11,500	11,000	11,400	19	114
2013-08-01	10,870	11,040	10,200	11,040	12	110.40
2013-07-31	10,300	11,600	10,080	10,850	102	108.50
2013-07-30	10,410	10,410	10,190	10,390	27	103.90
2013-07-29	10,720	10,720	10,100	10,710	84	107.10
2013-07-26	10,530	10,730	10,030	10,720	86	107.20
2013-07-25	10,400	11,100	10,400	11,000	87	110
2013-07-24	10,970	11,350	10,210	10,900	275	109
2013-07-23	12,300	12,700	11,000	11,910	179	119.10
2013-07-22	11,000	12,900	11,000	12,340	753	123.40
2013-07-19	10,420	11,000	9,700	10,430	157	104.30
2013-07-18	11,850	12,490	10,280	11,020	468	110.20
2013-07-17	9,600	10,950	9,500	10,950	302	109.50
2013-07-16	9,310	9,450	9,310	9,450	18	94.50
2013-07-12	9,150	9,600	9,150	9,310	25	93.10
2013-07-11	9,160	9,280	9,100	9,280	34	92.80
2013-07-10	9,330	9,330	9,280	9,280	111	92.80
2013-07-09	9,250	9,280	9,050	9,280	25	92.80
2013-07-08	9,220	9,340	9,160	9,160	46	91.60
2013-07-05	9,300	9,300	9,200	9,200	3	92
2013-07-04	9,180	9,330	9,180	9,330	6	93.30
2013-07-03	9,110	9,700	9,100	9,160	46	91.60
2013-07-02	9,400	9,440	9,100	9,100	31	91
2013-07-01	9,000	9,300	9,000	9,300	14	93
2013-06-28	8,900	9,040	8,800	8,880	78	88.80
2013-06-27	9,320	9,320	9,000	9,040	95	90.40
2013-06-26	9,590	9,590	9,330	9,330	38	93.30
2013-06-25	9,530	9,550	9,510	9,510	25	95.10
2013-06-24	9,880	9,880	9,530	9,530	14	95.30
2013-06-21	9,770	9,980	9,770	9,770	30	97.70
2013-06-20	9,910	9,960	9,840	9,920	15	99.20
2013-06-19	9,950	10,000	9,930	10,000	19	100
2013-06-18	9,950	10,090	9,950	9,950	24	99.50
2013-06-17	9,850	10,000	9,850	9,910	23	99.10
2013-06-14	10,000	10,280	9,850	10,280	49	102.80
2013-06-13	10,550	10,560	9,910	10,000	8	100
2013-06-12	10,000	10,600	9,800	10,600	66	106
2013-06-11	10,800	10,800	10,800	10,800	10	108
2013-06-10	9,700	10,500	9,600	10,500	193	105
2013-06-07	10,500	10,500	9,750	10,300	112	103
2013-06-06	11,000	11,100	10,520	11,100	56	111
2013-06-05	11,130	11,850	11,130	11,840	44	118.40
2013-06-04	10,490	11,000	10,210	11,000	84	110
2013-06-03	10,530	10,700	10,520	10,540	14	105.40
2013-05-31	10,560	10,800	10,560	10,800	16	108
2013-05-30	10,700	10,880	10,700	10,880	22	108.80
2013-05-29	10,900	10,900	10,710	10,890	34	108.90
2013-05-28	10,750	10,900	10,750	10,900	14	109
2013-05-27	10,840	11,880	10,700	11,000	47	110
2013-05-24	11,000	11,280	10,850	11,280	38	112.80
2013-05-23	11,410	11,610	10,500	11,000	192	110
2013-05-22	11,560	12,120	11,410	11,410	86	114.10
2013-05-21	11,900	11,900	11,520	11,800	44	118
2013-05-20	11,990	12,270	11,830	12,120	70	121.20
2013-05-17	11,400	12,890	11,100	12,400	120	124
2013-05-16	12,630	12,630	10,980	11,100	279	111
2013-05-15	13,050	13,440	12,600	13,190	129	131.90
2013-05-14	13,340	13,640	13,030	13,640	93	136.40
2013-05-13	13,600	13,660	13,210	13,640	112	136.40
2013-05-10	13,170	13,600	13,130	13,600	23	136
2013-05-09	13,790	13,790	13,030	13,350	124	133.50
2013-05-08	13,050	14,300	13,010	13,490	87	134.90
2013-05-07	12,700	13,000	12,700	13,000	53	130
2013-05-02	13,000	13,000	12,700	13,000	13	130
2013-05-01	13,000	13,090	12,700	13,000	52	130
2013-04-30	12,530	13,000	12,210	13,000	186	130
2013-04-26	13,020	13,020	12,500	12,900	123	129
2013-04-25	13,290	13,330	12,500	12,960	91	129.60
2013-04-24	13,090	13,380	12,780	13,190	70	131.90
2013-04-23	13,390	13,390	12,800	13,110	113	131.10
2013-04-22	13,210	13,250	12,770	13,200	128	132
2013-04-19	13,760	13,760	12,960	13,260	104	132.60
2013-04-18	13,050	13,750	13,020	13,740	92	137.40
2013-04-17	13,200	13,790	12,810	13,450	132	134.50
2013-04-16	13,220	13,400	12,500	13,400	98	134
2013-04-15	13,400	13,520	12,920	13,500	39	135
2013-04-12	13,700	14,000	12,920	13,700	136	137
2013-04-11	12,920	13,900	12,910	13,700	209	137
2013-04-10	13,600	14,100	12,800	12,940	374	129.40
2013-04-09	14,200	15,000	13,410	14,180	268	141.80
2013-04-08	13,700	14,600	13,410	13,900	867	139
2013-04-05	20,300	20,300	13,000	14,600	2,640	146
2013-04-04	16,300	16,300	16,300	16,300	657	163
2013-04-03	10,430	13,300	10,430	13,300	2,121	133
2013-04-02	10,400	10,400	10,000	10,300	122	103
2013-04-01	10,380	10,700	10,010	10,400	95	104
2013-03-29	10,330	10,360	10,130	10,360	25	103.60
2013-03-28	10,250	10,350	10,090	10,350	16	103.50
2013-03-27	10,450	10,700	10,000	10,470	143	104.70
2013-03-26	10,600	11,000	10,380	10,700	121	107
2013-03-25	10,390	11,100	10,300	10,500	282	105
2013-03-22	10,070	10,420	10,020	10,420	27	104.20
2013-03-21	10,220	10,420	10,150	10,420	60	104.20
2013-03-19	10,170	10,340	9,820	10,150	65	101.50
2013-03-18	10,460	10,460	10,300	10,460	131	104.60
2013-03-15	10,440	10,490	10,000	10,480	144	104.80
2013-03-14	10,660	10,660	9,990	10,140	48	101.40
2013-03-13	10,050	10,370	9,820	10,070	24	100.70
2013-03-12	10,500	10,910	9,800	10,350	211	103.50
2013-03-11	10,100	10,460	10,100	10,460	7	104.60
2013-03-08	10,050	10,690	10,000	10,580	105	105.80
2013-03-07	10,560	10,560	10,030	10,330	51	103.30
2013-03-06	9,830	10,560	9,600	10,560	53	105.60
2013-03-05	10,000	10,800	9,800	10,100	230	101
2013-03-04	9,790	10,500	9,790	10,300	112	103
2013-03-01	9,510	9,790	9,360	9,790	12	97.90
2013-02-28	9,800	9,800	9,500	9,790	16	97.90
2013-02-27	9,690	9,990	9,530	9,790	168	97.90
2013-02-26	9,500	9,500	9,220	9,220	55	92.20
2013-02-25	9,500	9,590	9,500	9,580	7	95.80
2013-02-22	9,250	9,450	9,200	9,450	16	94.50
2013-02-21	9,200	9,450	9,160	9,450	31	94.50
2013-02-20	9,410	9,410	9,100	9,100	10	91
2013-02-19	9,250	9,460	9,250	9,410	17	94.10
2013-02-18	9,060	9,270	9,060	9,270	11	92.70
2013-02-15	9,600	9,600	9,010	9,350	303	93.50
2013-02-14	9,580	9,850	9,410	9,850	24	98.50
2013-02-13	9,710	9,710	9,500	9,700	89	97
2013-02-12	9,960	9,960	9,620	9,720	16	97.20
2013-02-08	9,820	9,920	9,660	9,880	97	98.80
2013-02-07	9,660	9,950	9,650	9,800	42	98
2013-02-06	9,800	9,800	9,660	9,780	19	97.80
2013-02-05	9,670	9,800	9,670	9,800	22	98
2013-02-04	9,750	9,750	9,660	9,670	54	96.70
2013-02-01	9,650	9,860	9,650	9,750	197	97.50
2013-01-31	9,730	9,820	9,730	9,800	22	98
2013-01-30	10,050	10,070	9,470	9,880	67	98.80
2013-01-29	9,710	10,050	9,710	10,050	29	100.50
2013-01-28	9,950	9,950	9,700	9,850	18	98.50
2013-01-25	9,980	10,000	9,750	9,900	27	99
2013-01-24	9,940	9,940	9,770	9,900	39	99
2013-01-23	10,090	10,090	9,780	9,950	37	99.50
2013-01-22	10,160	10,160	9,790	10,090	12	100.90
2013-01-21	9,900	10,090	9,900	10,090	13	100.90
2013-01-18	10,000	10,190	9,830	10,070	61	100.70
2013-01-17	10,160	10,200	9,610	9,900	132	99
2013-01-16	9,650	10,200	9,650	10,170	84	101.70
2013-01-15	9,550	9,780	9,550	9,640	69	96.40
2013-01-11	9,500	9,810	9,500	9,780	99	97.80
2013-01-10	9,350	9,480	9,290	9,460	35	94.60
2013-01-09	9,290	9,450	9,210	9,350	65	93.50
2013-01-08	9,680	9,680	9,090	9,150	65	91.50
2013-01-07	9,740	9,890	9,500	9,590	205	95.90
2013-01-04	9,070	9,330	9,070	9,270	23	92.70

分割・併合履歴： [2013-09-26]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29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