4382 HEROZ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 939 | 964 | 910 | 955 | 201,000 | 955 |
| 2022-12-29 | 873 | 926 | 872 | 924 | 107,400 | 924 |
| 2022-12-28 | 870 | 885 | 838 | 882 | 154,200 | 882 |
| 2022-12-27 | 871 | 889 | 871 | 883 | 87,800 | 883 |
| 2022-12-26 | 896 | 898 | 865 | 871 | 115,100 | 871 |
| 2022-12-23 | 918 | 918 | 893 | 898 | 148,400 | 898 |
| 2022-12-22 | 968 | 971 | 925 | 931 | 146,200 | 931 |
| 2022-12-21 | 982 | 993 | 948 | 955 | 131,700 | 955 |
| 2022-12-20 | 1,006 | 1,009 | 957 | 971 | 245,100 | 971 |
| 2022-12-19 | 1,022 | 1,036 | 997 | 1,017 | 129,500 | 1,017 |
| 2022-12-16 | 1,055 | 1,056 | 1,006 | 1,027 | 271,700 | 1,027 |
| 2022-12-15 | 1,092 | 1,092 | 1,074 | 1,075 | 93,700 | 1,075 |
| 2022-12-14 | 1,144 | 1,144 | 1,084 | 1,096 | 124,100 | 1,096 |
| 2022-12-13 | 1,130 | 1,164 | 1,108 | 1,133 | 119,700 | 1,133 |
| 2022-12-12 | 1,239 | 1,245 | 1,120 | 1,122 | 308,500 | 1,122 |
| 2022-12-09 | 1,237 | 1,245 | 1,209 | 1,210 | 103,500 | 1,210 |
| 2022-12-08 | 1,240 | 1,240 | 1,191 | 1,217 | 89,900 | 1,217 |
| 2022-12-07 | 1,230 | 1,247 | 1,214 | 1,245 | 47,200 | 1,245 |
| 2022-12-06 | 1,231 | 1,265 | 1,221 | 1,242 | 79,500 | 1,242 |
| 2022-12-05 | 1,259 | 1,262 | 1,202 | 1,221 | 99,200 | 1,221 |
| 2022-12-02 | 1,283 | 1,301 | 1,254 | 1,277 | 85,700 | 1,277 |
| 2022-12-01 | 1,277 | 1,309 | 1,267 | 1,293 | 150,900 | 1,293 |
| 2022-11-30 | 1,259 | 1,259 | 1,219 | 1,247 | 89,400 | 1,247 |
| 2022-11-29 | 1,256 | 1,288 | 1,242 | 1,271 | 77,000 | 1,271 |
| 2022-11-28 | 1,263 | 1,285 | 1,248 | 1,282 | 104,800 | 1,282 |
| 2022-11-25 | 1,250 | 1,263 | 1,230 | 1,258 | 94,200 | 1,258 |
| 2022-11-24 | 1,203 | 1,264 | 1,203 | 1,252 | 155,200 | 1,252 |
| 2022-11-22 | 1,210 | 1,216 | 1,191 | 1,198 | 61,800 | 1,198 |
| 2022-11-21 | 1,217 | 1,230 | 1,191 | 1,210 | 96,900 | 1,210 |
| 2022-11-18 | 1,146 | 1,217 | 1,143 | 1,208 | 188,200 | 1,208 |
| 2022-11-17 | 1,183 | 1,183 | 1,121 | 1,152 | 73,200 | 1,152 |
| 2022-11-16 | 1,140 | 1,181 | 1,140 | 1,175 | 90,600 | 1,175 |
| 2022-11-15 | 1,147 | 1,163 | 1,108 | 1,151 | 80,800 | 1,151 |
| 2022-11-14 | 1,112 | 1,165 | 1,112 | 1,147 | 84,100 | 1,147 |
| 2022-11-11 | 1,110 | 1,129 | 1,104 | 1,120 | 65,900 | 1,120 |
| 2022-11-10 | 1,097 | 1,105 | 1,082 | 1,094 | 31,700 | 1,094 |
| 2022-11-09 | 1,118 | 1,118 | 1,093 | 1,097 | 21,200 | 1,097 |
| 2022-11-08 | 1,072 | 1,111 | 1,069 | 1,100 | 68,900 | 1,100 |
| 2022-11-07 | 1,052 | 1,103 | 1,043 | 1,082 | 59,700 | 1,082 |
| 2022-11-04 | 1,070 | 1,073 | 1,043 | 1,048 | 78,800 | 1,048 |
| 2022-11-02 | 1,109 | 1,117 | 1,080 | 1,080 | 86,400 | 1,080 |
| 2022-11-01 | 1,136 | 1,154 | 1,113 | 1,128 | 74,500 | 1,128 |
| 2022-10-31 | 1,087 | 1,143 | 1,077 | 1,141 | 132,200 | 1,141 |
| 2022-10-28 | 1,051 | 1,092 | 1,026 | 1,087 | 183,000 | 1,087 |
| 2022-10-27 | 1,062 | 1,087 | 1,040 | 1,076 | 140,400 | 1,076 |
| 2022-10-26 | 1,087 | 1,340 | 1,056 | 1,066 | 1,402,500 | 1,066 |
| 2022-10-25 | 1,050 | 1,064 | 1,038 | 1,057 | 45,200 | 1,057 |
| 2022-10-24 | 1,029 | 1,054 | 1,022 | 1,054 | 34,800 | 1,054 |
| 2022-10-21 | 1,048 | 1,048 | 1,023 | 1,035 | 43,400 | 1,035 |
| 2022-10-20 | 1,046 | 1,056 | 1,035 | 1,056 | 37,100 | 1,056 |
| 2022-10-19 | 1,066 | 1,075 | 1,053 | 1,059 | 20,400 | 1,059 |
| 2022-10-18 | 1,080 | 1,105 | 1,051 | 1,066 | 76,000 | 1,066 |
| 2022-10-17 | 1,037 | 1,046 | 1,027 | 1,037 | 21,200 | 1,037 |
| 2022-10-14 | 1,020 | 1,067 | 1,014 | 1,046 | 69,400 | 1,046 |
| 2022-10-13 | 1,032 | 1,038 | 1,004 | 1,005 | 61,700 | 1,005 |
| 2022-10-12 | 1,060 | 1,090 | 1,036 | 1,039 | 69,900 | 1,039 |
| 2022-10-11 | 1,060 | 1,081 | 1,046 | 1,077 | 87,400 | 1,077 |
| 2022-10-07 | 1,035 | 1,104 | 1,022 | 1,084 | 115,500 | 1,084 |
| 2022-10-06 | 1,066 | 1,080 | 1,044 | 1,045 | 60,400 | 1,045 |
| 2022-10-05 | 1,097 | 1,129 | 1,038 | 1,048 | 143,300 | 1,048 |
| 2022-10-04 | 1,094 | 1,094 | 1,061 | 1,085 | 102,000 | 1,085 |
| 2022-10-03 | 1,079 | 1,110 | 1,025 | 1,098 | 98,100 | 1,098 |
| 2022-09-30 | 1,105 | 1,105 | 1,064 | 1,069 | 73,500 | 1,069 |
| 2022-09-29 | 1,128 | 1,163 | 1,111 | 1,114 | 97,900 | 1,114 |
| 2022-09-28 | 1,169 | 1,170 | 1,060 | 1,085 | 162,700 | 1,085 |
| 2022-09-27 | 1,183 | 1,203 | 1,139 | 1,170 | 107,100 | 1,170 |
| 2022-09-26 | 1,124 | 1,187 | 1,112 | 1,161 | 144,900 | 1,161 |
| 2022-09-22 | 1,103 | 1,149 | 1,100 | 1,137 | 81,100 | 1,137 |
| 2022-09-21 | 1,117 | 1,132 | 1,084 | 1,126 | 181,700 | 1,126 |
| 2022-09-20 | 1,155 | 1,168 | 1,098 | 1,117 | 197,900 | 1,117 |
| 2022-09-16 | 1,167 | 1,172 | 1,105 | 1,172 | 370,100 | 1,172 |
| 2022-09-15 | 1,198 | 1,310 | 1,118 | 1,179 | 831,700 | 1,179 |
| 2022-09-14 | 1,121 | 1,409 | 1,074 | 1,209 | 2,024,800 | 1,209 |
| 2022-09-13 | 1,033 | 1,149 | 1,033 | 1,149 | 755,300 | 1,149 |
| 2022-09-12 | 988 | 999 | 940 | 999 | 558,400 | 999 |
| 2022-09-09 | 857 | 860 | 837 | 849 | 143,100 | 849 |
| 2022-09-08 | 850 | 865 | 847 | 857 | 45,400 | 857 |
| 2022-09-07 | 846 | 848 | 818 | 836 | 86,800 | 836 |
| 2022-09-06 | 859 | 865 | 844 | 854 | 64,600 | 854 |
| 2022-09-05 | 832 | 858 | 820 | 854 | 66,800 | 854 |
| 2022-09-02 | 862 | 867 | 832 | 841 | 125,400 | 841 |
| 2022-09-01 | 878 | 878 | 857 | 860 | 52,400 | 860 |
| 2022-08-31 | 880 | 888 | 872 | 880 | 32,300 | 880 |
| 2022-08-30 | 880 | 890 | 877 | 884 | 66,800 | 884 |
| 2022-08-29 | 851 | 867 | 851 | 860 | 82,700 | 860 |
| 2022-08-26 | 896 | 905 | 880 | 889 | 43,100 | 889 |
| 2022-08-25 | 878 | 899 | 875 | 899 | 72,900 | 899 |
| 2022-08-24 | 870 | 884 | 863 | 878 | 80,800 | 878 |
| 2022-08-23 | 875 | 885 | 871 | 875 | 100,100 | 875 |
| 2022-08-22 | 912 | 912 | 889 | 898 | 114,800 | 898 |
| 2022-08-19 | 941 | 945 | 913 | 921 | 86,100 | 921 |
| 2022-08-18 | 951 | 951 | 925 | 937 | 40,500 | 937 |
| 2022-08-17 | 925 | 967 | 913 | 960 | 74,400 | 960 |
| 2022-08-16 | 928 | 938 | 921 | 922 | 67,700 | 922 |
| 2022-08-15 | 959 | 959 | 922 | 922 | 47,800 | 922 |
| 2022-08-12 | 944 | 982 | 931 | 944 | 52,100 | 944 |
| 2022-08-10 | 950 | 952 | 935 | 937 | 48,100 | 937 |
| 2022-08-09 | 935 | 968 | 932 | 960 | 52,100 | 960 |
| 2022-08-08 | 967 | 971 | 937 | 949 | 75,700 | 949 |
| 2022-08-05 | 1,001 | 1,010 | 975 | 978 | 61,000 | 978 |
| 2022-08-04 | 983 | 1,007 | 974 | 1,003 | 69,600 | 1,003 |
| 2022-08-03 | 953 | 992 | 953 | 968 | 90,900 | 968 |
| 2022-08-02 | 950 | 972 | 945 | 947 | 90,900 | 947 |
| 2022-08-01 | 915 | 950 | 905 | 950 | 75,000 | 950 |
| 2022-07-29 | 921 | 937 | 909 | 915 | 101,700 | 915 |
| 2022-07-28 | 926 | 937 | 910 | 936 | 128,100 | 936 |
| 2022-07-27 | 930 | 930 | 893 | 916 | 158,000 | 916 |
| 2022-07-26 | 960 | 962 | 912 | 925 | 231,100 | 925 |
| 2022-07-25 | 1,006 | 1,011 | 963 | 965 | 275,800 | 965 |
| 2022-07-22 | 972 | 1,043 | 968 | 1,033 | 490,000 | 1,033 |
| 2022-07-21 | 910 | 968 | 910 | 964 | 236,500 | 964 |
| 2022-07-20 | 885 | 910 | 875 | 900 | 126,400 | 900 |
| 2022-07-19 | 875 | 882 | 842 | 882 | 146,400 | 882 |
| 2022-07-15 | 875 | 922 | 866 | 872 | 312,600 | 872 |
| 2022-07-14 | 882 | 893 | 851 | 857 | 466,800 | 857 |
| 2022-07-13 | 815 | 966 | 807 | 898 | 2,253,900 | 898 |
| 2022-07-12 | 829 | 829 | 809 | 817 | 29,500 | 817 |
| 2022-07-11 | 852 | 853 | 821 | 832 | 40,800 | 832 |
| 2022-07-08 | 807 | 865 | 803 | 837 | 136,700 | 837 |
| 2022-07-07 | 818 | 818 | 802 | 807 | 39,600 | 807 |
| 2022-07-06 | 788 | 809 | 785 | 808 | 49,000 | 808 |
| 2022-07-05 | 784 | 802 | 781 | 792 | 46,800 | 792 |
| 2022-07-04 | 801 | 811 | 774 | 777 | 87,900 | 777 |
| 2022-07-01 | 809 | 815 | 781 | 786 | 95,000 | 786 |
| 2022-06-30 | 838 | 842 | 807 | 809 | 112,900 | 809 |
| 2022-06-29 | 842 | 847 | 814 | 847 | 87,900 | 847 |
| 2022-06-28 | 865 | 865 | 832 | 855 | 62,700 | 855 |
| 2022-06-27 | 863 | 885 | 855 | 879 | 70,900 | 879 |
| 2022-06-24 | 808 | 873 | 808 | 852 | 172,100 | 852 |
| 2022-06-23 | 789 | 805 | 780 | 794 | 98,900 | 794 |
| 2022-06-22 | 850 | 850 | 789 | 789 | 159,100 | 789 |
| 2022-06-21 | 871 | 873 | 846 | 851 | 45,900 | 851 |
| 2022-06-20 | 879 | 879 | 848 | 856 | 33,200 | 856 |
| 2022-06-17 | 879 | 884 | 859 | 862 | 61,000 | 862 |
| 2022-06-16 | 924 | 928 | 890 | 891 | 47,500 | 891 |
| 2022-06-15 | 944 | 946 | 903 | 906 | 73,200 | 906 |
| 2022-06-14 | 917 | 968 | 917 | 951 | 71,000 | 951 |
| 2022-06-13 | 970 | 972 | 930 | 941 | 102,000 | 941 |
| 2022-06-10 | 997 | 997 | 966 | 974 | 70,000 | 974 |
| 2022-06-09 | 955 | 997 | 946 | 987 | 57,200 | 987 |
| 2022-06-08 | 940 | 963 | 938 | 963 | 31,800 | 963 |
| 2022-06-07 | 950 | 950 | 928 | 938 | 30,000 | 938 |
| 2022-06-06 | 917 | 949 | 909 | 946 | 31,200 | 946 |
| 2022-06-03 | 907 | 921 | 906 | 917 | 37,600 | 917 |
| 2022-06-02 | 902 | 920 | 891 | 896 | 50,600 | 896 |
| 2022-06-01 | 913 | 923 | 904 | 922 | 18,600 | 922 |
| 2022-05-31 | 915 | 929 | 900 | 911 | 35,900 | 911 |
| 2022-05-30 | 883 | 925 | 883 | 920 | 57,200 | 920 |
| 2022-05-27 | 912 | 914 | 875 | 882 | 25,600 | 882 |
| 2022-05-26 | 898 | 915 | 895 | 901 | 29,200 | 901 |
| 2022-05-25 | 898 | 898 | 876 | 889 | 24,900 | 889 |
| 2022-05-24 | 937 | 937 | 897 | 902 | 33,300 | 902 |
| 2022-05-23 | 891 | 930 | 890 | 930 | 37,400 | 930 |
| 2022-05-20 | 888 | 900 | 870 | 900 | 23,400 | 900 |
| 2022-05-19 | 888 | 897 | 873 | 888 | 36,700 | 888 |
| 2022-05-18 | 899 | 912 | 890 | 904 | 11,900 | 904 |
| 2022-05-17 | 899 | 899 | 872 | 892 | 31,200 | 892 |
| 2022-05-16 | 900 | 915 | 880 | 900 | 24,100 | 900 |
| 2022-05-13 | 852 | 909 | 840 | 901 | 53,100 | 901 |
| 2022-05-12 | 896 | 898 | 837 | 845 | 74,400 | 845 |
| 2022-05-11 | 881 | 918 | 881 | 911 | 40,400 | 911 |
| 2022-05-10 | 891 | 891 | 865 | 881 | 63,200 | 881 |
| 2022-05-09 | 920 | 925 | 892 | 892 | 43,400 | 892 |
| 2022-05-06 | 959 | 959 | 926 | 926 | 37,700 | 926 |
| 2022-05-02 | 929 | 953 | 923 | 946 | 69,500 | 946 |
| 2022-04-28 | 950 | 951 | 920 | 935 | 47,600 | 935 |
| 2022-04-27 | 936 | 949 | 908 | 945 | 85,700 | 945 |
| 2022-04-26 | 963 | 963 | 937 | 961 | 28,500 | 961 |
| 2022-04-25 | 922 | 947 | 922 | 933 | 39,600 | 933 |
| 2022-04-22 | 958 | 961 | 939 | 950 | 67,500 | 950 |
| 2022-04-21 | 984 | 991 | 966 | 976 | 60,500 | 976 |
| 2022-04-20 | 1,029 | 1,029 | 971 | 984 | 81,600 | 984 |
| 2022-04-19 | 1,008 | 1,016 | 996 | 1,007 | 52,900 | 1,007 |
| 2022-04-18 | 1,038 | 1,040 | 999 | 1,005 | 51,300 | 1,005 |
| 2022-04-15 | 1,017 | 1,045 | 1,017 | 1,040 | 40,900 | 1,040 |
| 2022-04-14 | 1,074 | 1,074 | 1,023 | 1,033 | 33,000 | 1,033 |
| 2022-04-13 | 1,024 | 1,058 | 1,024 | 1,052 | 38,600 | 1,052 |
| 2022-04-12 | 999 | 1,034 | 998 | 1,010 | 55,800 | 1,010 |
| 2022-04-11 | 1,056 | 1,060 | 1,005 | 1,006 | 143,000 | 1,006 |
| 2022-04-08 | 1,071 | 1,096 | 1,066 | 1,096 | 64,100 | 1,096 |
| 2022-04-07 | 1,097 | 1,097 | 1,057 | 1,062 | 91,900 | 1,062 |
| 2022-04-06 | 1,165 | 1,165 | 1,101 | 1,132 | 83,700 | 1,132 |
| 2022-04-05 | 1,131 | 1,165 | 1,107 | 1,150 | 128,200 | 1,150 |
| 2022-04-04 | 1,067 | 1,120 | 1,050 | 1,115 | 128,900 | 1,115 |
| 2022-04-01 | 1,017 | 1,053 | 1,003 | 1,040 | 38,200 | 1,040 |
| 2022-03-31 | 1,052 | 1,052 | 1,019 | 1,021 | 53,200 | 1,021 |
| 2022-03-30 | 1,018 | 1,064 | 1,018 | 1,063 | 78,400 | 1,063 |
| 2022-03-29 | 1,004 | 1,025 | 990 | 1,020 | 68,200 | 1,020 |
| 2022-03-28 | 1,045 | 1,045 | 997 | 998 | 62,900 | 998 |
| 2022-03-25 | 1,053 | 1,054 | 1,017 | 1,034 | 39,900 | 1,034 |
| 2022-03-24 | 1,035 | 1,043 | 1,009 | 1,039 | 47,200 | 1,039 |
| 2022-03-23 | 1,034 | 1,069 | 1,028 | 1,045 | 52,600 | 1,045 |
| 2022-03-22 | 1,055 | 1,062 | 1,008 | 1,021 | 66,500 | 1,021 |
| 2022-03-18 | 999 | 1,049 | 999 | 1,047 | 81,400 | 1,047 |
| 2022-03-17 | 981 | 1,010 | 976 | 1,003 | 78,000 | 1,003 |
| 2022-03-16 | 960 | 980 | 938 | 978 | 69,500 | 978 |
| 2022-03-15 | 913 | 952 | 894 | 949 | 71,300 | 949 |
| 2022-03-14 | 897 | 957 | 867 | 928 | 117,000 | 928 |
| 2022-03-11 | 952 | 960 | 906 | 912 | 96,100 | 912 |
| 2022-03-10 | 950 | 979 | 950 | 975 | 49,600 | 975 |
| 2022-03-09 | 966 | 967 | 917 | 925 | 55,900 | 925 |
| 2022-03-08 | 923 | 984 | 917 | 951 | 74,100 | 951 |
| 2022-03-07 | 965 | 965 | 926 | 942 | 68,100 | 942 |
| 2022-03-04 | 1,001 | 1,002 | 970 | 995 | 77,900 | 995 |
| 2022-03-03 | 1,057 | 1,067 | 1,010 | 1,016 | 75,400 | 1,016 |
| 2022-03-02 | 1,040 | 1,050 | 997 | 1,036 | 110,400 | 1,036 |
| 2022-03-01 | 997 | 1,071 | 995 | 1,050 | 159,700 | 1,050 |
| 2022-02-28 | 957 | 985 | 930 | 982 | 103,600 | 982 |
| 2022-02-25 | 913 | 950 | 904 | 942 | 121,500 | 942 |
| 2022-02-24 | 882 | 902 | 867 | 883 | 73,400 | 883 |
| 2022-02-22 | 866 | 910 | 865 | 893 | 78,300 | 893 |
| 2022-02-21 | 865 | 893 | 852 | 888 | 91,700 | 888 |
| 2022-02-18 | 840 | 905 | 840 | 905 | 149,800 | 905 |
| 2022-02-17 | 900 | 900 | 864 | 864 | 101,000 | 864 |
| 2022-02-16 | 918 | 924 | 899 | 905 | 47,400 | 905 |
| 2022-02-15 | 907 | 917 | 889 | 899 | 52,300 | 899 |
| 2022-02-14 | 921 | 922 | 888 | 897 | 108,900 | 897 |
| 2022-02-10 | 941 | 965 | 936 | 960 | 88,500 | 960 |
| 2022-02-09 | 907 | 931 | 889 | 926 | 110,200 | 926 |
| 2022-02-08 | 919 | 928 | 888 | 892 | 135,500 | 892 |
| 2022-02-07 | 952 | 964 | 925 | 927 | 105,000 | 927 |
| 2022-02-04 | 978 | 989 | 944 | 982 | 91,900 | 982 |
| 2022-02-03 | 1,028 | 1,028 | 974 | 993 | 101,700 | 993 |
| 2022-02-02 | 972 | 1,032 | 972 | 1,023 | 113,400 | 1,023 |
| 2022-02-01 | 980 | 1,020 | 970 | 977 | 168,500 | 977 |
| 2022-01-31 | 945 | 973 | 944 | 954 | 111,900 | 954 |
| 2022-01-28 | 970 | 983 | 933 | 955 | 115,400 | 955 |
| 2022-01-27 | 1,016 | 1,027 | 961 | 961 | 160,400 | 961 |
| 2022-01-26 | 1,003 | 1,049 | 993 | 1,031 | 106,300 | 1,031 |
| 2022-01-25 | 1,083 | 1,090 | 1,007 | 1,012 | 104,700 | 1,012 |
| 2022-01-24 | 1,075 | 1,088 | 1,050 | 1,080 | 95,100 | 1,080 |
| 2022-01-21 | 1,088 | 1,121 | 1,079 | 1,115 | 62,600 | 1,115 |
| 2022-01-20 | 1,074 | 1,124 | 1,060 | 1,118 | 62,000 | 1,118 |
| 2022-01-19 | 1,095 | 1,125 | 1,081 | 1,086 | 56,400 | 1,086 |
| 2022-01-18 | 1,101 | 1,131 | 1,081 | 1,118 | 73,900 | 1,118 |
| 2022-01-17 | 1,120 | 1,148 | 1,101 | 1,107 | 43,900 | 1,107 |
| 2022-01-14 | 1,135 | 1,135 | 1,094 | 1,133 | 86,000 | 1,133 |
| 2022-01-13 | 1,220 | 1,220 | 1,155 | 1,161 | 61,500 | 1,161 |
| 2022-01-12 | 1,209 | 1,245 | 1,209 | 1,245 | 65,000 | 1,245 |
| 2022-01-11 | 1,190 | 1,195 | 1,165 | 1,179 | 37,300 | 1,179 |
| 2022-01-07 | 1,192 | 1,194 | 1,141 | 1,186 | 88,400 | 1,186 |
| 2022-01-06 | 1,201 | 1,225 | 1,178 | 1,192 | 79,200 | 1,192 |
| 2022-01-05 | 1,285 | 1,285 | 1,215 | 1,236 | 84,200 | 1,236 |
| 2022-01-04 | 1,320 | 1,333 | 1,270 | 1,281 | 49,100 | 1,281 |
分割・併合履歴 ： [2020-01-30]1株→2株 [2018-12-26]1株→2株
