3346 ヒロタグループホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	95	104	95	103	67,200	103
2014-12-29	96	97	94	94	29,600	94
2014-12-26	94	97	94	96	15,000	96
2014-12-25	95	99	94	95	27,200	95
2014-12-24	96	102	95	96	91,900	96
2014-12-22	100	101	93	94	67,500	94
2014-12-19	99	100	95	98	65,800	98
2014-12-18	100	105	97	100	57,700	100
2014-12-17	98	104	92	101	176,500	101
2014-12-16	111	131	97	102	566,800	102
2014-12-15	140	165	94	108	991,900	108
2014-12-12	90	118	88	118	247,200	118
2014-12-11	86	88	86	88	600	88
2014-12-10	87	90	86	89	1,900	89
2014-12-09	88	88	88	88	200	88
2014-12-08	88	90	88	90	3,100	90
2014-12-05	87	88	86	87	1,400	87
2014-12-04	88	88	87	88	1,400	88
2014-12-03	85	89	85	88	4,100	88
2014-12-02	88	90	88	89	800	89
2014-12-01	89	89	88	88	500	88
2014-11-28	90	90	88	89	2,800	89
2014-11-27	90	91	90	91	3,500	91
2014-11-26	88	88	87	87	2,400	87
2014-11-25	88	88	88	88	1,500	88
2014-11-21	89	89	87	88	3,500	88
2014-11-20	89	89	89	89	900	89
2014-11-19	89	89	88	88	300	88
2014-11-18	87	89	87	88	800	88
2014-11-17	88	88	87	87	900	87
2014-11-14	90	90	88	88	3,400	88
2014-11-13	88	89	88	89	800	89
2014-11-12	89	89	88	89	3,100	89
2014-11-11	91	92	89	89	2,900	89
2014-11-10	90	90	89	90	2,500	90
2014-11-07	91	91	90	91	800	91
2014-11-06	90	91	90	91	1,600	91
2014-11-05	90	91	89	91	1,900	91
2014-11-04	93	93	90	90	2,300	90
2014-10-31	92	93	92	93	400	93
2014-10-30	90	95	90	91	7,900	91
2014-10-29	90	90	87	89	3,600	89
2014-10-28	91	91	88	90	600	90
2014-10-27	88	90	88	90	1,800	90
2014-10-24	90	91	90	91	2,600	91
2014-10-23	86	90	86	90	1,000	90
2014-10-22	89	89	89	89	300	89
2014-10-21	84	89	84	89	6,700	89
2014-10-20	88	88	83	85	7,500	85
2014-10-17	86	91	80	86	35,700	86
2014-10-16	88	92	88	92	600	92
2014-10-15	88	92	87	92	3,700	92
2014-10-14	89	89	88	88	2,000	88
2014-10-10	91	91	90	90	2,300	90
2014-10-09	91	91	91	91	2,400	91
2014-10-08	92	92	92	92	700	92
2014-10-07	92	93	92	92	400	92
2014-10-06	91	92	91	92	500	92
2014-10-03	91	94	91	91	1,800	91
2014-10-02	91	92	91	91	1,300	91
2014-10-01	92	92	91	91	1,500	91
2014-09-30	93	93	91	91	600	91
2014-09-29	92	92	92	92	1,100	92
2014-09-26	92	92	92	92	500	92
2014-09-25	92	92	91	91	900	91
2014-09-24	93	94	91	94	1,400	94
2014-09-22	95	95	93	93	900	93
2014-09-19	92	95	92	95	2,900	95
2014-09-18	91	93	91	93	2,100	93
2014-09-17	93	93	90	91	10,100	91
2014-09-16	94	94	92	93	3,100	93
2014-09-12	95	95	94	94	600	94
2014-09-11	95	96	93	96	3,100	96
2014-09-10	95	96	95	96	300	96
2014-09-09	95	96	95	96	800	96
2014-09-08	96	97	95	96	1,100	96
2014-09-05	96	96	96	96	200	96
2014-09-04	96	97	96	97	200	97
2014-09-03	95	97	95	97	2,100	97
2014-09-02	94	96	94	96	1,100	96
2014-09-01	94	96	93	96	1,700	96
2014-08-29	96	97	95	95	900	95
2014-08-28	97	97	97	97	300	97
2014-08-27	96	96	95	95	300	95
2014-08-26	96	97	95	97	800	97
2014-08-25	97	97	97	97	1,400	97
2014-08-22	96	96	96	96	1,200	96
2014-08-21	95	96	95	96	200	96
2014-08-20	95	96	95	96	400	96
2014-08-19	97	97	95	95	700	95
2014-08-18	96	97	95	97	1,100	97
2014-08-15	96	97	96	97	300	97
2014-08-14	97	97	94	94	1,800	94
2014-08-13	96	97	95	96	2,900	96
2014-08-12	100	102	96	96	4,000	96
2014-08-11	102	102	102	102	13,600	102
2014-08-08	101	101	98	100	1,100	100
2014-08-07	96	102	96	100	21,300	100
2014-08-06	99	99	99	99	200	99
2014-08-05	103	103	96	96	4,900	96
2014-08-04	100	103	98	103	6,600	103
2014-08-01	96	100	96	100	7,800	100
2014-07-31	98	98	96	96	300	96
2014-07-30	98	98	96	98	700	98
2014-07-29	97	97	96	97	500	97
2014-07-28	98	98	96	97	900	97
2014-07-25	98	99	96	98	2,600	98
2014-07-24	96	96	95	95	1,400	95
2014-07-23	98	98	96	96	400	96
2014-07-22	97	98	96	98	600	98
2014-07-18	96	97	96	97	2,100	97
2014-07-17	98	98	97	97	1,500	97
2014-07-16	97	97	97	97	300	97
2014-07-15	96	97	95	97	1,600	97
2014-07-14	95	98	95	96	2,700	96
2014-07-11	96	96	90	95	16,300	95
2014-07-10	99	99	97	97	600	97
2014-07-09	97	98	97	98	1,600	98
2014-07-08	99	99	97	99	2,200	99
2014-07-07	97	99	97	98	600	98
2014-07-04	96	98	96	98	6,200	98
2014-07-03	96	96	95	96	1,500	96
2014-07-02	96	97	95	97	2,000	97
2014-07-01	96	97	95	95	1,500	95
2014-06-30	96	97	95	97	3,600	97
2014-06-27	96	98	95	96	3,500	96
2014-06-26	99	99	95	96	5,500	96
2014-06-25	97	98	96	96	3,200	96
2014-06-24	98	98	96	97	3,000	97
2014-06-23	99	99	96	98	2,700	98
2014-06-20	99	99	99	99	300	99
2014-06-19	96	98	96	97	600	97
2014-06-18	99	99	95	97	10,500	97
2014-06-17	96	97	96	97	400	97
2014-06-16	98	98	95	95	800	95
2014-06-13	97	97	97	97	200	97
2014-06-12	96	96	95	96	1,300	96
2014-06-11	97	98	96	98	900	98
2014-06-10	99	99	97	97	4,100	97
2014-06-09	98	100	98	100	500	100
2014-06-06	96	97	96	97	400	97
2014-06-05	100	100	96	96	1,600	96
2014-06-04	100	100	98	98	1,200	98
2014-06-03	99	99	99	99	600	99
2014-06-02	98	98	98	98	300	98
2014-05-30	99	104	95	95	9,200	95
2014-05-29	95	99	95	96	500	96
2014-05-28	97	100	95	95	6,300	95
2014-05-27	96	96	96	96	200	96
2014-05-26	91	96	91	96	400	96
2014-05-22	92	93	92	93	200	93
2014-05-21	93	93	93	93	300	93
2014-05-20	92	92	92	92	500	92
2014-05-19	93	95	93	93	1,400	93
2014-05-16	94	100	94	96	16,400	96
2014-05-15	90	94	90	94	2,400	94
2014-05-14	93	93	90	93	9,400	93
2014-05-13	95	95	93	94	3,100	94
2014-05-12	94	95	91	93	19,100	93
2014-05-09	99	99	99	99	200	99
2014-05-08	99	99	99	99	100	99
2014-05-07	99	99	99	99	200	99
2014-05-02	98	99	96	99	6,200	99
2014-05-01	99	99	98	98	200	98
2014-04-30	100	100	97	99	1,900	99
2014-04-28	100	101	100	101	3,600	101
2014-04-25	100	100	100	100	400	100
2014-04-24	100	101	99	101	2,300	101
2014-04-23	99	102	99	100	11,200	100
2014-04-22	99	99	97	98	1,100	98
2014-04-21	98	98	97	98	600	98
2014-04-17	97	98	96	98	2,900	98
2014-04-16	98	99	98	99	200	99
2014-04-15	99	100	99	99	700	99
2014-04-14	96	99	96	99	1,000	99
2014-04-11	97	98	96	98	2,200	98
2014-04-10	99	100	98	98	2,000	98
2014-04-09	100	100	100	100	100	100
2014-04-08	101	101	99	101	1,200	101
2014-04-07	100	100	100	100	300	100
2014-04-04	100	101	99	101	500	101
2014-04-03	100	101	100	100	500	100
2014-04-02	101	101	99	100	1,800	100
2014-04-01	103	103	99	99	2,900	99
2014-03-31	103	103	102	102	300	102
2014-03-28	100	103	98	103	2,600	103
2014-03-27	103	103	97	103	2,700	103
2014-03-26	102	103	102	103	1,400	103
2014-03-25	105	108	102	108	1,100	108
2014-03-24	105	114	103	104	2,000	104
2014-03-20	110	110	108	108	3,500	108
2014-03-19	109	116	108	116	4,300	116
2014-03-18	109	110	109	110	600	110
2014-03-17	108	116	107	116	7,900	116
2014-03-13	115	115	115	115	7,100	115
2014-03-12	105	113	105	113	17,700	113
2014-03-11	110	110	110	110	3,900	110
2014-03-10	105	110	103	105	12,200	105
2014-03-07	102	108	101	108	10,400	108
2014-03-06	105	105	105	105	5,000	105
2014-03-05	100	100	99	100	2,100	100
2014-03-04	104	105	98	100	15,400	100
2014-03-03	100	101	99	101	600	101
2014-02-28	100	100	99	99	900	99
2014-02-27	98	100	98	100	1,200	100
2014-02-26	99	101	99	101	600	101
2014-02-25	100	101	99	100	1,300	100
2014-02-24	101	101	98	101	1,200	101
2014-02-21	101	101	94	101	3,800	101
2014-02-20	103	103	101	101	200	101
2014-02-19	102	103	102	102	900	102
2014-02-18	101	102	101	101	1,600	101
2014-02-17	103	103	102	102	1,700	102
2014-02-14	104	104	104	104	100	104
2014-02-13	108	108	103	106	2,000	106
2014-02-12	102	106	102	106	2,600	106
2014-02-10	100	101	100	101	200	101
2014-02-07	101	101	98	101	1,700	101
2014-02-06	98	100	98	100	1,700	100
2014-02-05	99	103	99	103	500	103
2014-02-04	98	100	98	99	5,400	99
2014-02-03	111	111	102	102	2,800	102
2014-01-31	111	111	107	111	3,400	111
2014-01-30	109	111	109	111	1,200	111
2014-01-29	110	111	108	108	800	108
2014-01-28	109	111	108	108	1,100	108
2014-01-27	108	110	108	109	1,700	109
2014-01-24	110	111	109	110	2,400	110
2014-01-23	114	114	110	110	3,400	110
2014-01-22	113	114	110	114	6,600	114
2014-01-21	111	113	110	112	3,300	112
2014-01-20	109	112	107	110	4,900	110
2014-01-17	107	108	107	108	300	108
2014-01-16	110	110	105	108	1,500	108
2014-01-15	108	109	105	109	3,400	109
2014-01-14	107	109	107	108	8,200	108
2014-01-10	105	107	104	107	1,400	107
2014-01-09	103	105	103	105	1,300	105
2014-01-08	104	105	103	105	900	105
2014-01-07	102	107	100	105	3,600	105
2014-01-06	105	107	104	104	500	104

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