7185 ヒロセ通商(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,958	1,971	1,956	1,968	4,900	1,968
2020-12-29	1,940	1,967	1,940	1,958	11,200	1,958
2020-12-28	1,949	1,950	1,936	1,936	12,700	1,936
2020-12-25	1,927	1,949	1,923	1,949	11,600	1,949
2020-12-24	1,930	1,937	1,925	1,929	9,000	1,929
2020-12-23	1,933	1,939	1,927	1,928	5,600	1,928
2020-12-22	1,955	1,965	1,931	1,936	10,500	1,936
2020-12-21	1,969	1,969	1,947	1,954	5,900	1,954
2020-12-18	1,954	1,959	1,946	1,951	4,900	1,951
2020-12-17	1,937	1,947	1,937	1,947	2,600	1,947
2020-12-16	1,940	1,941	1,932	1,936	5,400	1,936
2020-12-15	1,945	1,960	1,940	1,940	5,800	1,940
2020-12-14	1,950	1,960	1,938	1,948	8,600	1,948
2020-12-11	1,982	1,982	1,951	1,954	3,900	1,954
2020-12-10	1,972	1,980	1,950	1,952	10,900	1,952
2020-12-09	1,970	1,985	1,970	1,972	4,400	1,972
2020-12-08	1,970	1,990	1,970	1,970	6,100	1,970
2020-12-07	2,000	2,010	1,961	1,966	12,300	1,966
2020-12-04	1,945	1,988	1,945	1,987	13,700	1,987
2020-12-03	1,937	1,946	1,923	1,942	7,800	1,942
2020-12-02	1,901	1,935	1,900	1,929	13,500	1,929
2020-12-01	1,872	1,899	1,872	1,896	5,700	1,896
2020-11-30	1,875	1,892	1,869	1,880	11,600	1,880
2020-11-27	1,900	1,907	1,860	1,860	25,100	1,860
2020-11-26	1,898	1,917	1,896	1,905	11,100	1,905
2020-11-25	1,920	1,920	1,898	1,898	11,100	1,898
2020-11-24	1,903	1,915	1,898	1,900	16,500	1,900
2020-11-20	1,894	1,908	1,894	1,903	8,400	1,903
2020-11-19	1,894	1,915	1,892	1,894	5,900	1,894
2020-11-18	1,888	1,917	1,888	1,892	6,300	1,892
2020-11-17	1,920	1,924	1,853	1,888	47,100	1,888
2020-11-16	1,933	1,950	1,915	1,925	7,800	1,925
2020-11-13	1,959	1,959	1,916	1,923	6,800	1,923
2020-11-12	1,940	1,966	1,931	1,959	9,200	1,959
2020-11-11	1,944	1,944	1,912	1,936	8,800	1,936
2020-11-10	1,989	1,989	1,910	1,927	27,600	1,927
2020-11-09	1,984	1,989	1,952	1,956	14,200	1,956
2020-11-06	1,988	2,003	1,969	1,984	16,600	1,984
2020-11-05	2,020	2,020	1,981	1,985	6,600	1,985
2020-11-04	1,985	2,010	1,984	2,004	4,800	2,004
2020-11-02	2,005	2,005	1,975	1,986	6,200	1,986
2020-10-30	1,998	2,030	1,963	1,999	12,000	1,999
2020-10-29	1,995	2,020	1,995	2,020	4,500	2,020
2020-10-28	2,042	2,042	1,998	2,005	9,600	2,005
2020-10-27	2,008	2,042	2,008	2,031	10,700	2,031
2020-10-26	2,051	2,051	2,015	2,020	6,800	2,020
2020-10-23	2,045	2,045	1,984	2,005	11,200	2,005
2020-10-22	2,051	2,073	2,025	2,042	12,500	2,042
2020-10-21	2,051	2,072	2,051	2,058	7,600	2,058
2020-10-20	2,054	2,067	2,043	2,048	7,500	2,048
2020-10-19	2,079	2,079	2,050	2,055	5,200	2,055
2020-10-16	2,011	2,074	2,011	2,060	19,300	2,060
2020-10-15	2,024	2,030	2,008	2,011	16,700	2,011
2020-10-14	2,014	2,025	2,012	2,024	5,100	2,024
2020-10-13	2,053	2,053	2,010	2,011	4,900	2,011
2020-10-12	2,072	2,072	2,030	2,031	7,900	2,031
2020-10-09	2,076	2,084	2,051	2,072	12,100	2,072
2020-10-08	2,100	2,108	2,060	2,062	12,100	2,062
2020-10-07	2,050	2,077	2,038	2,072	9,200	2,072
2020-10-06	2,025	2,046	2,025	2,034	9,300	2,034
2020-10-05	1,970	2,026	1,970	2,019	16,700	2,019
2020-10-02	2,024	2,037	1,950	1,968	39,300	1,968
2020-09-30	2,137	2,137	2,021	2,021	44,000	2,021
2020-09-29	2,013	2,183	2,013	2,137	92,700	2,137
2020-09-28	2,296	2,319	2,287	2,313	57,400	2,313
2020-09-25	2,285	2,300	2,285	2,296	19,400	2,296
2020-09-24	2,305	2,320	2,285	2,289	31,300	2,289
2020-09-23	2,310	2,312	2,300	2,309	26,300	2,309
2020-09-18	2,310	2,315	2,302	2,309	13,400	2,309
2020-09-17	2,312	2,321	2,281	2,310	12,900	2,310
2020-09-16	2,325	2,339	2,305	2,312	17,000	2,312
2020-09-15	2,348	2,348	2,326	2,344	8,900	2,344
2020-09-14	2,300	2,359	2,300	2,348	25,700	2,348
2020-09-11	2,280	2,281	2,261	2,270	14,000	2,270
2020-09-10	2,310	2,323	2,272	2,285	11,300	2,285
2020-09-09	2,355	2,355	2,290	2,302	32,100	2,302
2020-09-08	2,370	2,372	2,343	2,359	16,000	2,359
2020-09-07	2,350	2,367	2,343	2,366	19,200	2,366
2020-09-04	2,311	2,350	2,303	2,350	16,600	2,350
2020-09-03	2,323	2,337	2,310	2,337	13,200	2,337
2020-09-02	2,321	2,321	2,291	2,307	14,400	2,307
2020-09-01	2,243	2,292	2,243	2,292	15,200	2,292
2020-08-31	2,200	2,261	2,200	2,243	11,900	2,243
2020-08-28	2,205	2,267	2,130	2,168	30,100	2,168
2020-08-27	2,220	2,225	2,192	2,208	9,000	2,208
2020-08-26	2,240	2,240	2,160	2,219	20,700	2,219
2020-08-25	2,265	2,271	2,241	2,241	9,100	2,241
2020-08-24	2,266	2,272	2,252	2,258	12,700	2,258
2020-08-21	2,242	2,267	2,224	2,266	15,900	2,266
2020-08-20	2,228	2,250	2,224	2,227	13,000	2,227
2020-08-19	2,175	2,245	2,156	2,228	25,600	2,228
2020-08-18	2,110	2,171	2,110	2,141	22,000	2,141
2020-08-17	2,097	2,106	2,081	2,101	11,200	2,101
2020-08-14	2,070	2,090	2,061	2,078	7,900	2,078
2020-08-13	2,075	2,084	2,061	2,070	7,100	2,070
2020-08-12	2,075	2,075	2,055	2,075	7,800	2,075
2020-08-11	2,026	2,069	2,018	2,053	12,700	2,053
2020-08-07	2,015	2,020	2,005	2,019	6,300	2,019
2020-08-06	2,010	2,018	2,003	2,008	4,400	2,008
2020-08-05	2,000	2,031	2,000	2,003	9,800	2,003
2020-08-04	1,989	2,031	1,979	2,024	13,500	2,024
2020-08-03	1,976	2,000	1,967	1,990	11,500	1,990
2020-07-31	2,050	2,050	1,927	1,967	56,600	1,967
2020-07-30	2,034	2,082	2,034	2,052	13,700	2,052
2020-07-29	2,121	2,125	2,035	2,040	21,700	2,040
2020-07-28	2,120	2,125	2,097	2,120	14,500	2,120
2020-07-27	2,050	2,125	2,050	2,099	28,800	2,099
2020-07-22	2,040	2,050	2,024	2,050	10,100	2,050
2020-07-21	2,030	2,039	2,007	2,035	16,400	2,035
2020-07-20	1,966	2,020	1,965	2,019	21,200	2,019
2020-07-17	1,983	1,996	1,948	1,965	12,000	1,965
2020-07-16	1,982	2,020	1,982	1,983	30,800	1,983
2020-07-15	1,920	1,982	1,918	1,975	28,500	1,975
2020-07-14	1,879	1,890	1,870	1,890	5,100	1,890
2020-07-13	1,872	1,880	1,865	1,872	4,100	1,872
2020-07-10	1,861	1,873	1,861	1,864	1,900	1,864
2020-07-09	1,871	1,873	1,861	1,861	2,100	1,861
2020-07-08	1,865	1,871	1,861	1,871	4,000	1,871
2020-07-07	1,857	1,864	1,856	1,864	2,300	1,864
2020-07-06	1,859	1,861	1,850	1,855	3,200	1,855
2020-07-03	1,864	1,864	1,847	1,851	7,900	1,851
2020-07-02	1,865	1,873	1,851	1,851	3,300	1,851
2020-07-01	1,886	1,886	1,861	1,865	7,400	1,865
2020-06-30	1,860	1,874	1,860	1,868	5,100	1,868
2020-06-29	1,850	1,858	1,848	1,858	5,600	1,858
2020-06-26	1,848	1,855	1,848	1,850	4,400	1,850
2020-06-25	1,849	1,856	1,848	1,848	2,300	1,848
2020-06-24	1,850	1,862	1,850	1,850	3,300	1,850
2020-06-23	1,866	1,866	1,851	1,851	2,800	1,851
2020-06-22	1,874	1,874	1,849	1,851	4,600	1,851
2020-06-19	1,861	1,870	1,859	1,859	3,000	1,859
2020-06-18	1,872	1,874	1,861	1,861	3,600	1,861
2020-06-17	1,850	1,872	1,850	1,872	4,300	1,872
2020-06-16	1,843	1,867	1,843	1,850	3,900	1,850
2020-06-15	1,880	1,880	1,841	1,842	9,100	1,842
2020-06-12	1,819	1,855	1,812	1,840	13,300	1,840
2020-06-11	1,878	1,886	1,870	1,875	5,100	1,875
2020-06-10	1,875	1,889	1,875	1,878	7,600	1,878
2020-06-09	1,880	1,886	1,878	1,878	2,400	1,878
2020-06-08	1,887	1,889	1,876	1,877	7,900	1,877
2020-06-05	1,861	1,887	1,856	1,876	8,400	1,876
2020-06-04	1,862	1,869	1,860	1,869	3,900	1,869
2020-06-03	1,867	1,869	1,855	1,862	5,400	1,862
2020-06-02	1,863	1,871	1,860	1,861	2,500	1,861
2020-06-01	1,850	1,875	1,850	1,864	5,600	1,864
2020-05-29	1,852	1,863	1,846	1,862	3,800	1,862
2020-05-28	1,861	1,885	1,854	1,854	7,900	1,854
2020-05-27	1,848	1,854	1,832	1,850	8,000	1,850
2020-05-26	1,826	1,846	1,826	1,839	6,700	1,839
2020-05-25	1,816	1,823	1,804	1,823	4,000	1,823
2020-05-22	1,817	1,817	1,781	1,804	5,500	1,804
2020-05-21	1,814	1,815	1,808	1,810	5,100	1,810
2020-05-20	1,813	1,813	1,798	1,802	4,600	1,802
2020-05-19	1,820	1,821	1,760	1,802	14,000	1,802
2020-05-18	1,819	1,842	1,761	1,820	25,000	1,820
2020-05-15	1,882	1,882	1,811	1,874	14,100	1,874
2020-05-14	1,866	1,889	1,809	1,810	14,900	1,810
2020-05-13	1,860	1,887	1,841	1,877	8,700	1,877
2020-05-12	1,845	1,860	1,833	1,860	7,600	1,860
2020-05-11	1,833	1,845	1,824	1,837	12,900	1,837
2020-05-08	1,803	1,814	1,794	1,814	6,500	1,814
2020-05-07	1,755	1,802	1,755	1,799	12,000	1,799
2020-05-01	1,788	1,800	1,771	1,795	9,700	1,795
2020-04-30	1,773	1,788	1,760	1,788	8,100	1,788
2020-04-28	1,770	1,771	1,757	1,768	2,800	1,768
2020-04-27	1,773	1,773	1,750	1,760	5,500	1,760
2020-04-24	1,728	1,748	1,710	1,748	5,300	1,748
2020-04-23	1,728	1,728	1,713	1,723	2,600	1,723
2020-04-22	1,730	1,730	1,700	1,708	4,600	1,708
2020-04-21	1,751	1,751	1,704	1,730	4,800	1,730
2020-04-20	1,770	1,773	1,751	1,753	6,200	1,753
2020-04-17	1,780	1,790	1,748	1,774	23,800	1,774
2020-04-16	1,700	1,720	1,685	1,686	3,100	1,686
2020-04-15	1,709	1,714	1,698	1,704	5,200	1,704
2020-04-14	1,675	1,704	1,665	1,685	10,000	1,685
2020-04-13	1,684	1,685	1,652	1,659	2,700	1,659
2020-04-10	1,645	1,668	1,641	1,650	3,000	1,650
2020-04-09	1,677	1,677	1,621	1,628	5,400	1,628
2020-04-08	1,675	1,675	1,648	1,670	9,300	1,670
2020-04-07	1,600	1,675	1,600	1,675	12,500	1,675
2020-04-06	1,501	1,588	1,494	1,586	13,200	1,586
2020-04-03	1,504	1,518	1,501	1,501	4,800	1,501
2020-04-02	1,550	1,550	1,502	1,503	4,200	1,503
2020-04-01	1,600	1,604	1,550	1,550	7,200	1,550
2020-03-31	1,600	1,625	1,585	1,602	3,400	1,602
2020-03-30	1,581	1,598	1,570	1,590	7,200	1,590
2020-03-27	1,679	1,679	1,600	1,625	7,700	1,625
2020-03-26	1,622	1,632	1,600	1,615	7,900	1,615
2020-03-25	1,635	1,650	1,600	1,650	7,900	1,650
2020-03-24	1,532	1,593	1,529	1,554	8,200	1,554
2020-03-23	1,432	1,482	1,421	1,482	11,100	1,482
2020-03-19	1,490	1,490	1,420	1,427	10,100	1,427
2020-03-18	1,505	1,536	1,460	1,473	15,000	1,473
2020-03-17	1,400	1,492	1,361	1,492	12,700	1,492
2020-03-16	1,361	1,495	1,361	1,413	14,400	1,413
2020-03-13	1,387	1,450	1,307	1,357	34,600	1,357
2020-03-12	1,589	1,589	1,503	1,510	27,900	1,510
2020-03-11	1,615	1,648	1,606	1,606	10,500	1,606
2020-03-10	1,581	1,605	1,506	1,605	27,000	1,605
2020-03-09	1,660	1,660	1,601	1,603	20,500	1,603
2020-03-06	1,700	1,700	1,660	1,660	9,800	1,660
2020-03-05	1,725	1,728	1,701	1,712	3,600	1,712
2020-03-04	1,675	1,700	1,661	1,699	5,800	1,699
2020-03-03	1,745	1,745	1,680	1,682	11,400	1,682
2020-03-02	1,600	1,700	1,599	1,680	25,900	1,680
2020-02-28	1,661	1,663	1,611	1,614	37,300	1,614
2020-02-27	1,756	1,768	1,709	1,725	21,300	1,725
2020-02-26	1,765	1,765	1,752	1,753	15,200	1,753
2020-02-25	1,770	1,785	1,770	1,772	21,100	1,772
2020-02-21	1,796	1,799	1,790	1,792	2,800	1,792
2020-02-20	1,799	1,799	1,790	1,792	7,300	1,792
2020-02-19	1,790	1,794	1,790	1,792	3,700	1,792
2020-02-18	1,793	1,798	1,790	1,791	3,200	1,791
2020-02-17	1,795	1,795	1,790	1,793	5,300	1,793
2020-02-14	1,803	1,803	1,796	1,798	4,200	1,798
2020-02-13	1,795	1,802	1,795	1,797	3,700	1,797
2020-02-12	1,805	1,805	1,794	1,794	4,800	1,794
2020-02-10	1,805	1,805	1,794	1,800	9,800	1,800
2020-02-07	1,800	1,801	1,796	1,800	4,500	1,800
2020-02-06	1,797	1,805	1,795	1,798	9,900	1,798
2020-02-05	1,798	1,800	1,796	1,797	5,500	1,797
2020-02-04	1,794	1,797	1,788	1,795	4,200	1,795
2020-02-03	1,783	1,789	1,776	1,785	7,400	1,785
2020-01-31	1,780	1,789	1,780	1,784	5,100	1,784
2020-01-30	1,795	1,796	1,781	1,781	10,400	1,781
2020-01-29	1,794	1,800	1,791	1,800	4,300	1,800
2020-01-28	1,782	1,796	1,766	1,793	13,300	1,793
2020-01-27	1,802	1,834	1,750	1,789	53,900	1,789
2020-01-24	1,805	1,809	1,801	1,808	6,700	1,808
2020-01-23	1,805	1,805	1,800	1,804	2,300	1,804
2020-01-22	1,800	1,805	1,799	1,804	5,800	1,804
2020-01-21	1,802	1,805	1,799	1,800	5,600	1,800
2020-01-20	1,801	1,805	1,800	1,800	5,400	1,800
2020-01-17	1,804	1,804	1,798	1,799	4,800	1,799
2020-01-16	1,803	1,806	1,799	1,803	7,400	1,803
2020-01-15	1,807	1,807	1,801	1,802	2,400	1,802
2020-01-14	1,805	1,808	1,804	1,807	3,500	1,807
2020-01-10	1,800	1,809	1,800	1,802	3,800	1,802
2020-01-09	1,801	1,814	1,801	1,808	4,100	1,808
2020-01-08	1,815	1,815	1,794	1,800	11,100	1,800
2020-01-07	1,808	1,816	1,808	1,812	6,600	1,812
2020-01-06	1,802	1,811	1,798	1,810	6,300	1,810

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