7185 ヒロセ通商(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,741	1,756	1,710	1,739	16,700	1,739
2018-12-27	1,760	1,791	1,720	1,765	33,500	1,765
2018-12-26	1,652	1,740	1,638	1,674	40,200	1,674
2018-12-25	1,626	1,686	1,621	1,629	74,900	1,629
2018-12-21	1,692	1,725	1,657	1,720	62,000	1,720
2018-12-20	1,766	1,785	1,694	1,702	46,500	1,702
2018-12-19	1,762	1,819	1,762	1,777	28,200	1,777
2018-12-18	1,793	1,797	1,761	1,761	35,700	1,761
2018-12-17	1,852	1,854	1,821	1,821	22,300	1,821
2018-12-14	1,891	1,898	1,851	1,851	16,800	1,851
2018-12-13	1,910	1,920	1,871	1,904	17,700	1,904
2018-12-12	1,844	1,903	1,844	1,887	17,900	1,887
2018-12-11	1,872	1,874	1,837	1,841	22,700	1,841
2018-12-10	1,913	1,913	1,839	1,841	40,000	1,841
2018-12-07	1,950	1,965	1,913	1,927	19,700	1,927
2018-12-06	1,980	1,980	1,928	1,945	32,200	1,945
2018-12-05	1,970	2,005	1,965	1,971	26,200	1,971
2018-12-04	2,013	2,025	1,989	1,997	25,900	1,997
2018-12-03	2,037	2,052	1,998	2,013	38,500	2,013
2018-11-30	2,045	2,050	2,008	2,021	16,300	2,021
2018-11-29	2,080	2,080	2,043	2,045	15,600	2,045
2018-11-28	2,090	2,092	2,043	2,065	13,500	2,065
2018-11-27	2,027	2,093	2,022	2,080	23,600	2,080
2018-11-26	2,005	2,020	1,989	2,015	14,400	2,015
2018-11-22	1,992	2,021	1,974	2,009	21,800	2,009
2018-11-21	1,956	2,012	1,953	1,977	25,200	1,977
2018-11-20	2,005	2,010	1,977	1,981	21,000	1,981
2018-11-19	1,965	2,023	1,964	2,020	21,500	2,020
2018-11-16	2,019	2,019	1,927	1,962	50,200	1,962
2018-11-15	2,020	2,034	1,979	1,990	40,900	1,990
2018-11-14	2,130	2,130	2,052	2,058	17,100	2,058
2018-11-13	2,085	2,145	2,083	2,110	44,000	2,110
2018-11-12	2,250	2,250	2,110	2,143	39,500	2,143
2018-11-09	2,264	2,275	2,226	2,232	14,800	2,232
2018-11-08	2,245	2,270	2,233	2,250	12,800	2,250
2018-11-07	2,244	2,263	2,202	2,229	18,500	2,229
2018-11-06	2,281	2,301	2,228	2,244	13,600	2,244
2018-11-05	2,316	2,369	2,296	2,302	27,400	2,302
2018-11-02	2,280	2,320	2,248	2,318	49,600	2,318
2018-11-01	2,188	2,264	2,159	2,257	44,500	2,257
2018-10-31	2,230	2,265	2,129	2,189	75,900	2,189
2018-10-30	1,901	2,098	1,900	2,082	42,000	2,082
2018-10-29	2,020	2,059	1,917	1,927	41,000	1,927
2018-10-26	2,067	2,068	1,965	2,014	47,600	2,014
2018-10-25	2,105	2,123	2,000	2,012	104,100	2,012
2018-10-24	2,222	2,239	2,188	2,205	26,000	2,205
2018-10-23	2,270	2,279	2,209	2,213	25,900	2,213
2018-10-22	2,270	2,301	2,245	2,290	16,900	2,290
2018-10-19	2,300	2,300	2,246	2,280	17,700	2,280
2018-10-18	2,325	2,360	2,306	2,306	19,800	2,306
2018-10-17	2,313	2,336	2,303	2,313	18,500	2,313
2018-10-16	2,321	2,324	2,225	2,263	61,500	2,263
2018-10-15	2,401	2,411	2,341	2,355	26,800	2,355
2018-10-12	2,311	2,395	2,311	2,395	37,300	2,395
2018-10-11	2,320	2,377	2,310	2,315	68,100	2,315
2018-10-10	2,342	2,469	2,342	2,457	45,200	2,457
2018-10-09	2,400	2,417	2,340	2,346	40,500	2,346
2018-10-05	2,475	2,476	2,395	2,424	65,000	2,424
2018-10-04	2,527	2,546	2,473	2,480	42,500	2,480
2018-10-03	2,568	2,573	2,525	2,527	46,100	2,527
2018-10-02	2,622	2,625	2,568	2,574	50,900	2,574
2018-10-01	2,637	2,637	2,607	2,622	20,400	2,622
2018-09-28	2,650	2,669	2,631	2,636	26,200	2,636
2018-09-27	2,669	2,688	2,640	2,643	42,900	2,643
2018-09-26	2,654	2,720	2,654	2,680	79,200	2,680
2018-09-25	2,885	2,886	2,745	2,754	148,600	2,754
2018-09-21	2,920	2,920	2,885	2,885	30,700	2,885
2018-09-20	2,944	2,951	2,883	2,891	44,800	2,891
2018-09-19	2,902	2,945	2,902	2,945	53,100	2,945
2018-09-18	2,911	2,948	2,870	2,890	56,000	2,890
2018-09-14	2,864	2,908	2,851	2,908	43,600	2,908
2018-09-13	2,850	2,875	2,819	2,875	21,000	2,875
2018-09-12	2,868	2,880	2,780	2,836	34,400	2,836
2018-09-11	2,850	2,850	2,803	2,845	28,700	2,845
2018-09-10	2,699	2,782	2,699	2,782	19,500	2,782
2018-09-07	2,681	2,688	2,615	2,685	43,700	2,685
2018-09-06	2,760	2,760	2,690	2,697	25,400	2,697
2018-09-05	2,824	2,824	2,735	2,777	18,700	2,777
2018-09-04	2,800	2,828	2,787	2,796	16,400	2,796
2018-09-03	2,878	2,878	2,797	2,814	27,300	2,814
2018-08-31	2,867	2,884	2,843	2,875	22,600	2,875
2018-08-30	2,872	2,917	2,852	2,879	27,800	2,879
2018-08-29	2,848	2,869	2,811	2,841	37,900	2,841
2018-08-28	2,860	2,879	2,759	2,780	29,500	2,780
2018-08-27	2,777	2,830	2,751	2,830	33,600	2,830
2018-08-24	2,692	2,748	2,677	2,727	24,200	2,727
2018-08-23	2,632	2,688	2,632	2,666	20,100	2,666
2018-08-22	2,573	2,642	2,566	2,637	29,100	2,637
2018-08-21	2,635	2,644	2,566	2,566	48,600	2,566
2018-08-20	2,680	2,705	2,642	2,643	20,600	2,643
2018-08-17	2,685	2,689	2,650	2,666	15,100	2,666
2018-08-16	2,660	2,681	2,631	2,639	46,600	2,639
2018-08-15	2,772	2,777	2,682	2,704	29,300	2,704
2018-08-14	2,697	2,742	2,672	2,741	29,100	2,741
2018-08-13	2,760	2,760	2,625	2,670	87,400	2,670
2018-08-10	2,748	2,818	2,748	2,780	25,000	2,780
2018-08-09	2,770	2,793	2,743	2,760	60,200	2,760
2018-08-08	2,830	2,855	2,780	2,833	48,400	2,833
2018-08-07	2,901	2,923	2,809	2,845	54,300	2,845
2018-08-06	2,991	2,994	2,920	2,925	36,300	2,925
2018-08-03	3,000	3,030	2,968	2,978	20,200	2,978
2018-08-02	2,963	3,040	2,939	3,005	37,200	3,005
2018-08-01	3,025	3,030	2,948	2,963	44,800	2,963
2018-07-31	3,125	3,130	2,912	2,999	107,800	2,999
2018-07-30	3,170	3,175	3,050	3,060	43,700	3,060
2018-07-27	3,190	3,190	3,110	3,170	24,300	3,170
2018-07-26	3,170	3,180	3,045	3,175	42,400	3,175
2018-07-25	3,025	3,175	2,986	3,175	58,600	3,175
2018-07-24	2,978	3,030	2,935	3,010	31,300	3,010
2018-07-23	2,913	3,020	2,905	2,980	33,800	2,980
2018-07-20	2,915	2,940	2,865	2,914	33,300	2,914
2018-07-19	3,000	3,010	2,918	2,920	25,800	2,920
2018-07-18	2,988	3,035	2,947	2,977	34,900	2,977
2018-07-17	2,950	2,967	2,906	2,955	26,700	2,955
2018-07-13	2,911	2,970	2,911	2,938	27,600	2,938
2018-07-12	2,832	2,910	2,815	2,891	25,600	2,891
2018-07-11	2,840	2,850	2,755	2,804	36,000	2,804
2018-07-10	2,973	3,020	2,831	2,840	50,700	2,840
2018-07-09	2,859	2,955	2,830	2,938	44,300	2,938
2018-07-06	2,720	2,840	2,683	2,797	68,400	2,797
2018-07-05	2,805	2,861	2,670	2,670	101,800	2,670
2018-07-04	2,877	2,877	2,777	2,840	50,300	2,840
2018-07-03	2,980	3,090	2,816	2,882	117,600	2,882
2018-07-02	3,110	3,130	2,966	2,986	70,200	2,986
2018-06-29	3,080	3,145	3,055	3,135	31,500	3,135
2018-06-28	3,090	3,115	3,010	3,045	58,600	3,045
2018-06-27	3,165	3,225	3,145	3,160	20,600	3,160
2018-06-26	3,055	3,240	3,050	3,165	50,100	3,165
2018-06-25	3,415	3,415	3,165	3,190	53,000	3,190
2018-06-22	3,365	3,400	3,310	3,380	25,700	3,380
2018-06-21	3,400	3,445	3,370	3,395	25,900	3,395
2018-06-20	3,275	3,420	3,180	3,400	66,000	3,400
2018-06-19	3,315	3,465	3,260	3,305	69,800	3,305
2018-06-18	3,350	3,380	3,220	3,300	54,500	3,300
2018-06-15	3,180	3,395	3,160	3,350	108,100	3,350
2018-06-14	3,125	3,170	3,060	3,070	48,700	3,070
2018-06-13	3,165	3,230	3,165	3,180	38,900	3,180
2018-06-12	3,265	3,275	3,050	3,150	140,300	3,150
2018-06-11	3,400	3,400	3,250	3,260	53,100	3,260
2018-06-08	3,435	3,435	3,400	3,400	21,100	3,400
2018-06-07	3,425	3,465	3,390	3,445	37,900	3,445
2018-06-06	3,360	3,440	3,330	3,360	40,300	3,360
2018-06-05	3,570	3,570	3,270	3,370	126,900	3,370
2018-06-04	3,465	3,615	3,465	3,590	63,400	3,590
2018-06-01	3,375	3,500	3,330	3,455	85,000	3,455
2018-05-31	3,165	3,400	3,120	3,400	130,500	3,400
2018-05-30	3,045	3,150	3,040	3,145	38,900	3,145
2018-05-29	3,100	3,205	3,035	3,115	115,300	3,115
2018-05-28	3,150	3,165	3,080	3,105	32,900	3,105
2018-05-25	3,050	3,135	3,045	3,130	34,200	3,130
2018-05-24	3,090	3,215	3,060	3,095	55,700	3,095
2018-05-23	3,075	3,125	2,998	3,075	89,000	3,075
2018-05-22	3,235	3,300	3,095	3,130	92,900	3,130
2018-05-21	3,065	3,170	3,010	3,170	96,800	3,170
2018-05-18	3,180	3,245	2,900	3,010	194,900	3,010
2018-05-17	2,840	3,160	2,819	3,110	193,000	3,110
2018-05-16	2,600	2,840	2,584	2,817	216,500	2,817
2018-05-15	2,540	2,579	2,504	2,529	58,500	2,529
2018-05-14	2,452	2,533	2,415	2,532	44,400	2,532
2018-05-11	2,518	2,523	2,435	2,459	22,100	2,459
2018-05-10	2,490	2,517	2,450	2,481	28,500	2,481
2018-05-09	2,492	2,537	2,472	2,496	26,000	2,496
2018-05-08	2,560	2,607	2,494	2,512	41,400	2,512
2018-05-07	2,510	2,550	2,471	2,550	31,100	2,550
2018-05-02	2,422	2,515	2,422	2,499	38,900	2,499
2018-05-01	2,404	2,438	2,358	2,422	44,700	2,422
2018-04-27	2,452	2,468	2,404	2,438	56,200	2,438
2018-04-26	2,555	2,569	2,459	2,492	75,500	2,492
2018-04-25	2,524	2,626	2,512	2,531	83,100	2,531
2018-04-24	2,575	2,578	2,492	2,548	56,400	2,548
2018-04-23	2,500	2,589	2,499	2,565	106,500	2,565
2018-04-20	2,310	2,493	2,293	2,473	108,200	2,473
2018-04-19	2,377	2,377	2,282	2,310	86,700	2,310
2018-04-18	2,329	2,399	2,306	2,370	63,000	2,370
2018-04-17	2,356	2,395	2,239	2,330	127,500	2,330
2018-04-16	2,318	2,370	2,282	2,344	146,800	2,344
2018-04-13	2,205	2,230	2,187	2,219	22,200	2,219
2018-04-12	2,220	2,231	2,185	2,194	21,300	2,194
2018-04-11	2,277	2,304	2,225	2,228	60,400	2,228
2018-04-10	2,270	2,283	2,227	2,248	40,700	2,248
2018-04-09	2,200	2,272	2,195	2,266	94,500	2,266
2018-04-06	2,195	2,195	2,134	2,185	32,600	2,185
2018-04-05	2,220	2,224	2,170	2,190	26,900	2,190
2018-04-04	2,230	2,239	2,193	2,210	22,900	2,210
2018-04-03	2,150	2,223	2,150	2,209	35,300	2,209
2018-03-30	2,233	2,244	2,209	2,220	26,900	2,220
2018-03-29	2,189	2,272	2,172	2,218	80,900	2,218
2018-03-28	2,108	2,215	2,108	2,161	35,800	2,161
2018-03-27	2,217	2,225	2,144	2,154	52,200	2,154
2018-03-26	2,085	2,165	2,002	2,141	99,500	2,141
2018-03-23	2,130	2,167	2,078	2,106	99,900	2,106
2018-03-22	2,140	2,241	2,115	2,230	170,700	2,230
2018-03-20	2,001	2,170	2,001	2,144	130,500	2,144
2018-03-19	2,038	2,086	1,952	2,052	76,600	2,052
2018-03-16	2,100	2,106	2,020	2,041	52,600	2,041
2018-03-15	2,021	2,080	2,006	2,079	65,200	2,079
2018-03-14	1,980	2,074	1,980	2,037	137,700	2,037
2018-03-13	1,925	1,951	1,913	1,951	19,200	1,951
2018-03-12	1,915	1,946	1,893	1,944	30,900	1,944
2018-03-09	1,893	1,910	1,865	1,893	28,000	1,893
2018-03-08	1,855	1,875	1,843	1,873	17,500	1,873
2018-03-07	1,910	1,915	1,782	1,843	60,700	1,843
2018-03-06	1,914	1,920	1,894	1,904	17,000	1,904
2018-03-05	1,950	1,974	1,860	1,870	53,300	1,870
2018-03-02	1,921	1,973	1,921	1,970	29,700	1,970
2018-03-01	2,000	2,000	1,950	1,981	44,900	1,981
2018-02-28	1,935	2,016	1,935	2,001	57,700	2,001
2018-02-27	1,963	1,964	1,924	1,932	16,700	1,932
2018-02-26	1,955	1,964	1,940	1,959	14,700	1,959
2018-02-23	1,933	1,957	1,916	1,954	18,700	1,954
2018-02-22	1,910	1,925	1,903	1,923	19,000	1,923
2018-02-21	1,920	1,970	1,920	1,928	34,500	1,928
2018-02-20	1,902	1,954	1,864	1,912	33,200	1,912
2018-02-19	1,870	1,917	1,870	1,891	53,900	1,891
2018-02-16	1,810	1,853	1,790	1,850	48,800	1,850
2018-02-15	1,783	1,804	1,772	1,782	30,000	1,782
2018-02-14	1,820	1,836	1,730	1,769	61,900	1,769
2018-02-13	1,858	1,860	1,787	1,787	41,500	1,787
2018-02-09	1,778	1,850	1,778	1,831	74,600	1,831
2018-02-08	1,870	1,923	1,870	1,898	22,700	1,898
2018-02-07	2,000	2,000	1,844	1,844	62,700	1,844
2018-02-06	1,852	1,895	1,749	1,839	161,800	1,839
2018-02-05	1,956	2,022	1,955	2,022	52,100	2,022
2018-02-02	2,050	2,055	2,016	2,053	41,300	2,053
2018-02-01	2,035	2,086	2,035	2,077	50,100	2,077
2018-01-31	2,040	2,084	2,030	2,045	111,400	2,045
2018-01-30	2,032	2,125	2,001	2,098	317,200	2,098
2018-01-29	1,950	2,023	1,902	1,912	172,600	1,912
2018-01-26	1,885	1,898	1,881	1,887	37,800	1,887
2018-01-25	1,857	1,879	1,852	1,870	21,100	1,870
2018-01-24	1,876	1,881	1,851	1,860	52,200	1,860
2018-01-23	1,818	1,840	1,817	1,840	22,800	1,840
2018-01-22	1,825	1,825	1,811	1,815	18,400	1,815
2018-01-19	1,808	1,814	1,803	1,814	15,300	1,814
2018-01-18	1,815	1,826	1,809	1,810	18,300	1,810
2018-01-17	1,829	1,829	1,801	1,817	46,300	1,817
2018-01-16	1,890	1,955	1,806	1,839	242,000	1,839
2018-01-15	1,784	1,784	1,778	1,783	7,600	1,783
2018-01-12	1,788	1,793	1,777	1,778	10,800	1,778
2018-01-11	1,797	1,797	1,788	1,788	13,700	1,788
2018-01-10	1,780	1,798	1,780	1,797	21,100	1,797
2018-01-09	1,770	1,780	1,768	1,780	15,500	1,780
2018-01-05	1,772	1,772	1,760	1,769	15,000	1,769
2018-01-04	1,748	1,775	1,748	1,773	20,500	1,773

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