7185 ヒロセ通商(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,693	1,750	1,693	1,745	67,100	1,745
2016-12-29	1,732	1,744	1,685	1,707	99,900	1,707
2016-12-28	1,700	1,764	1,700	1,764	89,000	1,764
2016-12-27	1,700	1,723	1,675	1,684	111,300	1,684
2016-12-26	1,625	1,710	1,615	1,689	113,500	1,689
2016-12-22	1,699	1,700	1,554	1,613	166,000	1,613
2016-12-21	1,666	1,736	1,658	1,663	131,500	1,663
2016-12-20	1,657	1,722	1,650	1,662	123,500	1,662
2016-12-19	1,768	1,784	1,660	1,696	177,300	1,696
2016-12-16	1,867	1,873	1,801	1,816	139,500	1,816
2016-12-15	1,947	1,994	1,903	1,907	138,000	1,907
2016-12-14	1,831	1,930	1,796	1,918	130,400	1,918
2016-12-13	1,802	1,834	1,760	1,829	119,100	1,829
2016-12-12	1,814	1,871	1,814	1,834	61,200	1,834
2016-12-09	1,912	1,920	1,812	1,854	117,600	1,854
2016-12-08	1,975	1,975	1,902	1,909	80,800	1,909
2016-12-07	1,982	1,988	1,931	1,962	53,200	1,962
2016-12-06	1,990	2,011	1,960	1,965	71,100	1,965
2016-12-05	1,924	1,990	1,905	1,939	79,200	1,939
2016-12-02	1,998	2,030	1,910	1,964	109,900	1,964
2016-12-01	2,040	2,098	1,974	1,996	212,300	1,996
2016-11-30	2,048	2,066	1,950	1,962	165,200	1,962
2016-11-29	1,895	2,019	1,888	2,013	179,900	2,013
2016-11-28	1,854	1,970	1,832	1,935	253,900	1,935
2016-11-25	1,991	1,996	1,801	1,885	378,900	1,885
2016-11-24	2,071	2,160	1,983	2,009	292,700	2,009
2016-11-22	2,118	2,150	1,942	2,040	416,800	2,040
2016-11-21	2,253	2,520	2,119	2,229	802,900	2,229
2016-11-18	2,188	2,315	2,113	2,303	522,600	2,303
2016-11-17	1,900	2,034	1,838	2,012	355,400	2,012
2016-11-16	1,780	2,058	1,752	1,925	637,000	1,925
2016-11-15	1,715	1,764	1,671	1,726	200,700	1,726
2016-11-14	1,630	1,750	1,630	1,675	226,300	1,675
2016-11-11	1,610	1,875	1,606	1,720	554,100	1,720
2016-11-10	1,470	1,571	1,440	1,565	320,400	1,565
2016-11-09	1,450	1,450	1,270	1,400	239,200	1,400
2016-11-08	1,447	1,479	1,406	1,424	158,300	1,424
2016-11-07	1,386	1,418	1,350	1,400	91,100	1,400
2016-11-04	1,350	1,355	1,300	1,339	91,400	1,339
2016-11-02	1,429	1,435	1,360	1,371	98,000	1,371
2016-11-01	1,398	1,441	1,398	1,410	110,100	1,410
2016-10-31	1,320	1,393	1,300	1,380	175,800	1,380
2016-10-28	1,445	1,460	1,394	1,401	120,800	1,401
2016-10-27	1,453	1,499	1,350	1,443	321,800	1,443
2016-10-26	1,370	1,483	1,366	1,478	312,000	1,478
2016-10-25	1,399	1,405	1,341	1,346	154,900	1,346
2016-10-24	1,302	1,390	1,298	1,363	223,400	1,363
2016-10-21	1,276	1,280	1,252	1,262	40,900	1,262
2016-10-20	1,251	1,288	1,235	1,275	57,600	1,275
2016-10-19	1,256	1,266	1,216	1,251	65,100	1,251
2016-10-17	1,251	1,313	1,251	1,251	103,500	1,251
2016-10-13	1,237	1,255	1,224	1,249	89,700	1,249
2016-10-12	1,206	1,243	1,180	1,210	136,300	1,210
2016-10-11	1,195	1,225	1,158	1,211	153,100	1,211
2016-10-07	1,161	1,190	1,156	1,158	115,900	1,158
2016-10-06	1,110	1,165	1,109	1,149	93,400	1,149
2016-10-05	1,107	1,107	1,080	1,100	71,500	1,100
2016-10-04	1,115	1,115	1,102	1,107	53,100	1,107
2016-10-03	1,130	1,141	1,108	1,129	48,700	1,129
2016-09-30	1,140	1,143	1,129	1,130	68,100	1,130
2016-09-29	1,130	1,151	1,122	1,127	58,400	1,127
2016-09-28	1,084	1,132	1,081	1,122	157,900	1,122
2016-09-27	1,135	1,140	1,100	1,114	183,100	1,114
2016-09-26	1,154	1,184	1,130	1,149	244,100	1,149
2016-09-23	1,096	1,155	1,080	1,134	220,200	1,134
2016-09-21	1,052	1,077	1,038	1,066	128,400	1,066
2016-09-20	1,035	1,090	1,028	1,056	276,300	1,056
2016-09-16	1,152	1,162	1,102	1,117	207,700	1,117
2016-09-15	1,279	1,297	1,134	1,160	639,800	1,160
2016-09-14	1,423	1,480	1,331	1,365	603,200	1,365
2016-09-13	1,284	1,410	1,268	1,400	810,000	1,400
2016-09-12	1,277	1,282	1,242	1,254	229,200	1,254
2016-09-09	1,241	1,275	1,236	1,270	66,000	1,270
2016-09-08	1,221	1,247	1,221	1,241	31,000	1,241
2016-09-07	1,220	1,261	1,220	1,245	64,900	1,245
2016-09-06	1,207	1,270	1,204	1,227	91,700	1,227
2016-09-05	1,295	1,295	1,186	1,226	125,100	1,226
2016-09-02	1,290	1,297	1,262	1,270	47,000	1,270
2016-09-01	1,311	1,324	1,290	1,290	39,800	1,290
2016-08-31	1,299	1,322	1,275	1,303	74,400	1,303
2016-08-30	1,260	1,316	1,233	1,316	99,200	1,316
2016-08-29	1,364	1,379	1,291	1,292	175,700	1,292
2016-08-26	1,314	1,348	1,281	1,347	117,500	1,347
2016-08-25	1,300	1,330	1,280	1,319	95,700	1,319
2016-08-24	1,297	1,339	1,235	1,308	281,600	1,308
2016-08-23	1,220	1,270	1,193	1,267	283,700	1,267
2016-08-22	1,307	1,330	1,175	1,175	838,000	1,175
2016-08-19	1,085	1,128	1,056	1,067	55,000	1,067
2016-08-18	1,108	1,130	1,065	1,101	112,500	1,101
2016-08-17	1,097	1,219	1,073	1,138	312,400	1,138
2016-08-16	1,151	1,165	1,050	1,053	275,500	1,053
2016-08-15	1,099	1,169	1,050	1,131	782,100	1,131
2016-08-12	1,069	1,069	1,069	1,069	93,000	1,069
2016-08-10	910	923	892	919	55,800	919
2016-08-09	905	920	905	907	27,600	907
2016-08-08	920	936	905	920	105,200	920
2016-08-05	905	909	861	878	34,300	878
2016-08-04	909	959	890	890	107,100	890
2016-08-03	866	930	850	884	170,000	884
2016-08-02	960	984	890	895	831,400	895
2016-08-01	855	855	855	855	11,900	855
2016-07-29	704	709	694	705	22,400	705
2016-07-28	692	699	686	699	8,600	699
2016-07-27	690	694	681	690	11,500	690
2016-07-26	680	682	665	680	18,000	680
2016-07-25	700	700	684	684	16,700	684
2016-07-22	685	690	680	689	13,900	689
2016-07-21	689	690	670	689	25,400	689
2016-07-20	680	683	673	680	13,700	680
2016-07-19	694	694	672	680	21,300	680
2016-07-15	694	700	679	699	23,500	699
2016-07-14	708	718	691	697	12,000	697
2016-07-13	736	760	698	701	92,400	701
2016-07-12	685	693	671	676	15,900	676
2016-07-11	680	685	675	675	10,700	675
2016-07-08	658	670	651	667	26,000	667
2016-07-07	643	657	643	657	7,500	657
2016-07-06	643	650	635	646	14,800	646
2016-07-05	669	670	653	653	11,700	653
2016-07-04	639	674	630	659	18,100	659
2016-07-01	636	652	636	644	10,700	644
2016-06-30	616	643	616	643	42,300	643
2016-06-29	615	642	615	619	25,100	619
2016-06-28	600	625	599	619	17,200	619
2016-06-27	619	626	605	606	13,500	606
2016-06-24	655	657	580	600	95,100	600
2016-06-23	653	653	641	650	16,700	650
2016-06-22	659	662	647	647	14,700	647
2016-06-21	647	675	647	662	27,200	662
2016-06-20	647	669	644	646	19,500	646
2016-06-17	665	679	645	647	35,000	647
2016-06-16	680	696	645	645	84,500	645
2016-06-15	706	730	696	696	93,300	696
2016-06-14	768	770	720	751	83,200	751
2016-06-13	792	796	765	773	44,900	773
2016-06-10	795	795	780	795	23,400	795
2016-06-09	800	800	792	800	6,600	800
2016-06-08	800	800	790	800	8,100	800
2016-06-07	800	806	791	795	14,400	795
2016-06-06	785	800	783	793	11,500	793
2016-06-03	790	808	785	803	22,200	803
2016-06-02	816	827	775	800	85,500	800
2016-06-01	825	827	816	820	18,800	820
2016-05-31	825	837	825	829	10,700	829
2016-05-30	826	833	826	833	7,600	833
2016-05-27	825	829	823	825	7,100	825
2016-05-26	836	842	821	828	14,000	828
2016-05-25	829	850	828	841	37,700	841
2016-05-24	825	828	811	826	16,100	826
2016-05-23	825	830	808	826	38,000	826
2016-05-20	830	832	821	830	23,000	830
2016-05-19	840	842	820	835	34,900	835
2016-05-18	876	878	820	830	105,900	830
2016-05-17	869	882	863	871	58,400	871
2016-05-16	910	925	875	877	150,900	877
2016-05-13	903	910	882	894	85,000	894
2016-05-12	910	919	905	908	26,800	908
2016-05-11	915	923	901	918	45,300	918
2016-05-10	929	930	905	911	44,700	911
2016-05-09	899	950	899	915	89,300	915
2016-05-06	880	893	873	880	41,000	880
2016-05-02	850	878	850	865	47,400	865
2016-04-28	901	919	850	879	147,500	879
2016-04-27	866	920	858	914	209,800	914
2016-04-26	929	942	852	860	364,000	860
2016-04-25	856	868	838	841	63,100	841
2016-04-22	847	870	826	860	62,900	860
2016-04-21	831	847	828	847	27,600	847
2016-04-20	840	840	825	831	47,700	831
2016-04-19	841	852	833	836	29,900	836
2016-04-18	866	866	829	834	53,700	834
2016-04-15	841	868	840	861	54,100	861
2016-04-14	879	885	845	856	77,100	856
2016-04-13	878	896	855	877	163,400	877
2016-04-12	845	883	840	848	181,400	848
2016-04-11	830	860	820	830	128,500	830
2016-04-08	799	820	785	820	60,400	820
2016-04-07	814	827	805	813	57,900	813
2016-04-06	807	827	795	811	71,300	811
2016-04-05	836	847	803	806	111,300	806
2016-04-04	833	848	821	835	63,500	835
2016-04-01	857	862	824	835	165,400	835
2016-03-31	850	868	848	850	85,200	850
2016-03-30	872	878	830	840	203,300	840
2016-03-29	846	905	846	883	157,700	883
2016-03-28	901	923	840	862	415,200	862
2016-03-25	972	1,050	892	911	2,028,300	911
2016-03-24	900	1,032	861	1,032	1,036,400	1,032
2016-03-23	828	887	824	882	384,400	882
2016-03-22	858	866	797	805	284,500	805
2016-03-18	830	979	821	845	3,352,300	845

分割・併合履歴：なし

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