4382 HEROZ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	11,830	11,870	11,530	11,670	69,600	5,835
2019-12-27	11,780	11,930	11,520	11,820	86,800	5,910
2019-12-26	11,520	11,840	11,460	11,540	110,400	5,770
2019-12-25	11,690	11,780	11,510	11,580	129,100	5,790
2019-12-24	11,920	11,950	11,790	11,790	69,900	5,895
2019-12-23	12,060	12,100	11,930	11,960	65,700	5,980
2019-12-20	12,010	12,230	11,960	12,070	75,500	6,035
2019-12-19	12,160	12,180	12,020	12,020	50,800	6,010
2019-12-18	12,500	12,630	12,170	12,170	102,200	6,085
2019-12-17	12,600	12,760	12,210	12,390	119,900	6,195
2019-12-16	12,280	12,730	12,210	12,660	80,300	6,330
2019-12-13	12,050	12,300	12,000	12,150	55,800	6,075
2019-12-12	12,550	12,590	12,000	12,000	106,900	6,000
2019-12-11	13,070	13,200	12,400	12,640	99,300	6,320
2019-12-10	13,450	13,980	13,050	13,100	144,800	6,550
2019-12-09	13,000	14,300	12,700	13,510	640,900	6,755
2019-12-06	11,770	11,770	11,220	11,300	92,500	5,650
2019-12-05	12,060	12,210	11,790	11,810	53,100	5,905
2019-12-04	12,300	12,370	12,030	12,030	51,600	6,015
2019-12-03	12,600	12,600	12,400	12,450	33,700	6,225
2019-12-02	13,000	13,220	12,750	12,750	41,300	6,375
2019-11-29	13,230	13,410	12,840	12,920	85,000	6,460
2019-11-28	12,700	13,190	12,470	13,160	98,300	6,580
2019-11-27	12,200	12,730	12,200	12,490	110,600	6,245
2019-11-26	12,020	12,160	11,910	12,080	25,400	6,040
2019-11-25	12,160	12,250	11,960	11,970	25,800	5,985
2019-11-22	12,160	12,160	11,980	12,000	17,600	6,000
2019-11-21	12,280	12,280	12,000	12,230	15,000	6,115
2019-11-20	12,530	12,630	12,230	12,280	15,400	6,140
2019-11-19	12,640	12,680	12,410	12,580	13,600	6,290
2019-11-18	12,100	12,520	12,100	12,520	31,900	6,260
2019-11-15	12,100	12,190	11,960	12,150	8,500	6,075
2019-11-14	12,170	12,170	11,930	12,040	12,700	6,020
2019-11-13	12,130	12,200	12,020	12,120	12,300	6,060
2019-11-12	12,000	12,100	11,940	12,000	8,300	6,000
2019-11-11	11,990	12,160	11,940	12,070	6,000	6,035
2019-11-08	12,320	12,340	12,010	12,020	23,500	6,010
2019-11-07	11,800	12,330	11,760	12,330	24,200	6,165
2019-11-06	12,170	12,170	11,840	11,920	13,600	5,960
2019-11-05	11,920	12,220	11,850	11,970	25,600	5,985
2019-11-01	12,110	12,200	11,840	11,860	32,500	5,930
2019-10-31	12,660	12,740	12,130	12,150	45,700	6,075
2019-10-30	12,820	12,930	12,630	12,700	33,800	6,350
2019-10-29	12,670	12,860	12,600	12,740	39,000	6,370
2019-10-28	12,280	12,630	12,170	12,550	36,500	6,275
2019-10-25	12,160	12,210	12,030	12,090	14,900	6,045
2019-10-24	12,210	12,250	12,020	12,020	17,300	6,010
2019-10-23	12,170	12,390	12,020	12,190	44,700	6,095
2019-10-21	11,380	11,920	11,310	11,870	31,800	5,935
2019-10-18	11,370	11,450	11,080	11,390	33,000	5,695
2019-10-17	11,630	11,690	11,320	11,370	27,300	5,685
2019-10-16	11,860	12,030	11,590	11,590	30,300	5,795
2019-10-15	11,900	12,000	11,750	11,860	25,500	5,930
2019-10-11	11,700	11,900	11,570	11,730	46,100	5,865
2019-10-10	12,190	12,240	11,940	11,960	36,700	5,980
2019-10-09	12,410	12,510	12,080	12,150	43,200	6,075
2019-10-08	12,520	12,740	12,470	12,520	21,000	6,260
2019-10-07	12,790	12,820	12,570	12,600	24,300	6,300
2019-10-04	12,730	12,950	12,630	12,740	27,000	6,370
2019-10-03	12,660	12,810	12,610	12,730	30,900	6,365
2019-10-02	12,830	13,060	12,740	12,830	30,300	6,415
2019-10-01	13,200	13,410	12,960	12,960	43,300	6,480
2019-09-30	12,860	13,170	12,810	13,110	34,300	6,555
2019-09-27	13,070	13,290	12,860	12,920	32,300	6,460
2019-09-26	13,250	13,410	13,030	13,070	44,500	6,535
2019-09-25	13,330	13,330	13,010	13,210	51,300	6,605
2019-09-24	12,660	13,270	12,660	13,130	76,300	6,565
2019-09-20	12,640	12,900	12,540	12,700	44,200	6,350
2019-09-19	12,370	12,650	12,340	12,540	45,300	6,270
2019-09-18	12,640	12,760	12,390	12,400	41,900	6,200
2019-09-17	12,820	12,860	12,340	12,710	71,600	6,355
2019-09-13	12,400	13,390	12,100	12,680	240,600	6,340
2019-09-12	13,450	13,960	12,430	12,430	278,100	6,215
2019-09-11	15,200	15,400	13,730	14,050	251,400	7,025
2019-09-10	17,000	17,000	16,310	16,560	70,900	8,280
2019-09-09	16,580	16,840	16,460	16,830	48,300	8,415
2019-09-06	16,500	16,770	16,360	16,380	41,200	8,190
2019-09-05	16,050	16,560	16,040	16,310	55,800	8,155
2019-09-04	16,100	16,190	15,820	15,910	34,400	7,955
2019-09-03	16,620	16,620	16,060	16,090	44,300	8,045
2019-09-02	16,840	17,040	16,610	16,610	40,900	8,305
2019-08-30	16,650	16,950	16,550	16,860	68,700	8,430
2019-08-29	16,370	16,870	16,370	16,440	62,100	8,220
2019-08-28	16,180	16,690	16,170	16,360	48,700	8,180
2019-08-27	15,900	16,350	15,740	16,280	50,500	8,140
2019-08-26	15,810	16,060	15,460	15,500	42,100	7,750
2019-08-23	16,480	16,500	16,070	16,210	56,800	8,105
2019-08-22	16,860	17,020	16,360	16,570	98,600	8,285
2019-08-21	15,880	16,720	15,640	16,640	124,000	8,320
2019-08-20	15,560	15,850	15,540	15,630	33,400	7,815
2019-08-19	15,610	15,630	15,420	15,600	28,700	7,800
2019-08-16	15,180	15,450	14,980	15,340	33,900	7,670
2019-08-15	14,800	15,250	14,770	15,170	53,300	7,585
2019-08-14	15,490	15,600	15,160	15,300	39,800	7,650
2019-08-13	14,990	15,490	14,920	15,380	32,800	7,690
2019-08-09	15,650	15,720	15,150	15,220	29,000	7,610
2019-08-08	15,540	15,870	15,310	15,500	38,500	7,750
2019-08-07	15,720	15,890	15,270	15,490	44,300	7,745
2019-08-06	14,570	15,700	14,500	15,700	88,300	7,850
2019-08-05	16,150	16,160	14,650	15,390	130,000	7,695
2019-08-02	16,280	16,730	16,140	16,180	130,600	8,090
2019-08-01	16,400	16,630	16,250	16,440	37,100	8,220
2019-07-31	16,750	16,850	16,430	16,560	44,100	8,280
2019-07-30	17,060	17,130	16,570	16,680	81,400	8,340
2019-07-29	16,390	16,770	16,300	16,720	67,700	8,360
2019-07-26	16,180	16,910	16,100	16,310	107,600	8,155
2019-07-25	16,140	16,430	16,140	16,180	29,400	8,090
2019-07-24	16,550	16,550	16,050	16,270	76,000	8,135
2019-07-23	16,690	16,940	16,500	16,500	71,800	8,250
2019-07-22	16,380	16,600	16,050	16,460	48,300	8,230
2019-07-19	15,910	16,630	15,910	16,300	92,000	8,150
2019-07-18	16,450	16,590	15,700	15,770	85,000	7,885
2019-07-17	16,110	16,350	15,900	16,270	43,700	8,135
2019-07-16	15,670	16,420	15,620	16,110	66,300	8,055
2019-07-12	17,150	17,200	16,130	16,300	131,700	8,150
2019-07-11	17,030	17,310	16,920	17,100	56,700	8,550
2019-07-10	17,380	17,470	16,930	17,000	58,400	8,500
2019-07-09	17,260	17,610	17,190	17,250	69,900	8,625
2019-07-08	17,880	18,170	17,230	17,320	104,100	8,660
2019-07-05	18,270	18,270	17,670	18,010	111,700	9,005
2019-07-04	18,500	18,670	17,930	18,310	123,200	9,155
2019-07-03	18,930	19,100	18,200	18,340	137,600	9,170
2019-07-02	18,450	19,140	18,450	18,960	97,300	9,480
2019-07-01	18,700	18,800	18,450	18,510	62,100	9,255
2019-06-28	18,740	18,960	18,260	18,300	116,900	9,150
2019-06-27	18,300	18,800	18,050	18,740	114,300	9,370
2019-06-26	18,040	18,600	17,800	18,110	105,200	9,055
2019-06-25	19,460	19,460	18,360	18,360	150,200	9,180
2019-06-24	19,210	19,770	18,700	19,310	235,900	9,655
2019-06-21	19,490	19,590	18,610	18,900	208,700	9,450
2019-06-20	19,850	20,410	18,570	18,850	329,800	9,425
2019-06-19	19,500	20,460	19,370	19,970	421,400	9,985
2019-06-18	18,900	19,370	18,460	18,900	287,300	9,450
2019-06-17	19,360	19,480	17,930	18,610	330,800	9,305
2019-06-14	19,460	20,320	19,070	19,490	521,000	9,745
2019-06-13	16,090	19,590	15,920	19,480	1,046,000	9,740
2019-06-12	16,040	16,070	15,550	15,690	147,500	7,845
2019-06-11	16,140	16,640	16,130	16,180	140,200	8,090
2019-06-10	16,520	16,680	16,020	16,140	184,000	8,070
2019-06-07	15,780	16,360	15,470	16,350	184,400	8,175
2019-06-06	15,860	16,220	15,390	15,580	224,900	7,790
2019-06-05	15,370	15,920	15,000	15,690	221,300	7,845
2019-06-04	14,820	15,220	14,560	15,130	221,500	7,565
2019-06-03	14,380	14,580	14,060	14,480	75,800	7,240
2019-05-31	14,570	14,850	14,130	14,550	113,600	7,275
2019-05-30	14,780	15,040	14,130	14,520	160,600	7,260
2019-05-29	14,050	14,820	14,050	14,710	297,400	7,355
2019-05-28	12,880	14,170	12,770	14,140	350,400	7,070
2019-05-27	12,740	12,900	12,530	12,880	58,300	6,440
2019-05-24	12,450	12,760	12,260	12,500	74,500	6,250
2019-05-23	13,070	13,070	12,760	12,790	46,700	6,395
2019-05-22	13,180	13,370	13,060	13,070	63,500	6,535
2019-05-21	13,090	13,090	12,610	12,930	62,600	6,465
2019-05-20	13,340	13,490	12,920	13,110	72,000	6,555
2019-05-17	13,090	13,290	12,910	13,110	69,900	6,555
2019-05-16	13,190	13,340	12,660	12,710	89,700	6,355
2019-05-15	12,420	12,940	12,290	12,900	65,800	6,450
2019-05-14	11,330	12,270	11,230	12,200	88,600	6,100
2019-05-13	12,830	13,000	12,500	12,530	60,200	6,265
2019-05-10	13,100	13,200	12,500	12,950	76,600	6,475
2019-05-09	13,180	13,460	12,870	13,090	119,300	6,545
2019-05-08	13,000	13,140	12,760	12,950	88,600	6,475
2019-05-07	12,800	13,360	12,690	13,260	124,700	6,630
2019-04-26	12,790	12,870	12,580	12,600	85,700	6,300
2019-04-25	12,630	12,770	12,260	12,660	101,100	6,330
2019-04-24	12,550	13,000	12,460	12,770	145,900	6,385
2019-04-23	12,300	12,580	12,080	12,380	121,500	6,190
2019-04-22	13,010	13,320	12,000	12,230	241,400	6,115
2019-04-19	13,730	13,920	12,860	13,110	222,700	6,555
2019-04-18	13,630	13,800	13,210	13,550	160,900	6,775
2019-04-17	13,080	13,680	13,020	13,560	228,300	6,780
2019-04-16	12,630	13,210	12,630	12,930	174,200	6,465
2019-04-15	12,350	12,650	12,020	12,610	100,600	6,305
2019-04-12	13,230	13,350	12,190	12,450	293,800	6,225
2019-04-11	12,470	13,350	12,400	13,150	340,300	6,575
2019-04-10	12,220	12,560	12,140	12,420	126,400	6,210
2019-04-09	12,110	12,470	12,080	12,470	128,100	6,235
2019-04-08	12,130	12,430	11,860	12,170	194,500	6,085
2019-04-05	11,230	12,050	11,230	11,850	201,800	5,925
2019-04-04	12,790	12,800	11,230	11,430	321,600	5,715
2019-04-03	12,310	12,790	12,010	12,770	222,700	6,385
2019-04-02	11,910	12,420	11,860	12,380	250,700	6,190
2019-04-01	12,300	12,530	11,770	11,890	298,000	5,945
2019-03-29	11,500	11,910	11,230	11,910	301,400	5,955
2019-03-28	10,950	11,390	10,690	11,240	279,200	5,620
2019-03-27	10,350	11,050	10,350	10,830	220,500	5,415
2019-03-26	9,940	10,850	9,730	10,410	396,600	5,205
2019-03-25	9,880	10,080	9,690	9,750	191,000	4,875
2019-03-22	9,620	10,180	9,420	10,100	174,700	5,050
2019-03-20	9,590	9,750	9,420	9,620	63,300	4,810
2019-03-19	9,670	9,800	9,320	9,700	115,300	4,850
2019-03-18	9,340	9,730	9,180	9,670	177,000	4,835
2019-03-15	8,590	9,250	8,400	9,250	141,200	4,625
2019-03-14	8,730	8,800	8,460	8,500	53,400	4,250
2019-03-13	9,000	9,120	8,550	8,610	103,500	4,305
2019-03-12	9,100	9,340	8,860	8,960	181,600	4,480
2019-03-11	8,040	9,280	7,960	9,020	380,600	4,510
2019-03-08	7,980	8,130	7,840	7,890	95,800	3,945
2019-03-07	8,270	8,290	7,980	8,050	80,400	4,025
2019-03-06	8,330	8,470	8,170	8,270	71,600	4,135
2019-03-05	8,300	8,590	8,160	8,440	74,000	4,220
2019-03-04	8,700	8,720	8,320	8,330	80,700	4,165
2019-03-01	8,840	8,900	8,450	8,670	88,400	4,335
2019-02-28	9,040	9,080	8,650	8,690	85,900	4,345
2019-02-27	8,600	9,110	8,560	8,890	155,700	4,445
2019-02-26	9,130	9,540	8,370	8,630	256,000	4,315
2019-02-25	9,270	9,880	8,850	8,870	375,900	4,435
2019-02-22	8,480	9,150	8,350	9,050	214,200	4,525
2019-02-21	7,970	8,730	7,770	8,480	171,700	4,240
2019-02-20	8,120	8,370	7,810	7,980	160,800	3,990
2019-02-19	7,340	8,030	7,340	8,020	138,700	4,010
2019-02-18	7,170	7,480	7,140	7,310	32,700	3,655
2019-02-15	7,240	7,240	7,050	7,090	29,100	3,545
2019-02-14	7,300	7,330	7,200	7,240	20,800	3,620
2019-02-13	7,370	7,490	7,200	7,250	33,900	3,625
2019-02-12	6,970	7,340	6,970	7,270	49,000	3,635
2019-02-08	6,940	7,040	6,930	6,960	29,100	3,480
2019-02-07	7,420	7,440	6,990	7,050	57,400	3,525
2019-02-06	6,990	7,360	6,990	7,310	61,900	3,655
2019-02-05	7,020	7,140	6,950	6,950	32,900	3,475
2019-02-04	6,930	7,060	6,860	6,920	29,900	3,460
2019-02-01	6,870	6,970	6,850	6,880	21,200	3,440
2019-01-31	7,030	7,140	6,830	6,890	39,300	3,445
2019-01-30	7,050	7,100	6,790	6,930	97,900	3,465
2019-01-29	7,310	7,490	7,200	7,420	52,200	3,710
2019-01-28	7,070	7,460	7,010	7,380	61,300	3,690
2019-01-25	6,970	7,070	6,950	6,970	19,200	3,485
2019-01-24	7,100	7,100	6,920	6,990	27,200	3,495
2019-01-23	7,210	7,300	7,120	7,120	21,200	3,560
2019-01-22	7,300	7,400	7,150	7,250	22,500	3,625
2019-01-21	7,550	7,680	7,110	7,230	63,000	3,615
2019-01-18	7,220	7,550	7,120	7,510	52,800	3,755
2019-01-17	6,870	7,170	6,870	7,080	21,300	3,540
2019-01-16	6,990	7,000	6,880	6,970	10,300	3,485
2019-01-15	6,860	7,100	6,810	6,860	16,500	3,430
2019-01-11	7,030	7,140	6,950	6,960	11,300	3,480
2019-01-10	7,150	7,240	7,000	7,000	14,400	3,500
2019-01-09	7,150	7,280	7,000	7,150	23,000	3,575
2019-01-08	7,200	7,310	7,040	7,040	28,100	3,520
2019-01-07	7,550	7,600	7,150	7,190	30,700	3,595
2019-01-04	7,120	7,460	6,850	7,400	19,600	3,700

分割・併合履歴： [2020-01-30]1株→2株 [2018-12-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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