7185 ヒロセ通商(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,157	2,190	2,150	2,190	4,600	2,190
2021-12-29	2,130	2,157	2,130	2,157	6,500	2,157
2021-12-28	2,130	2,138	2,125	2,131	9,100	2,131
2021-12-27	2,150	2,150	2,130	2,131	12,200	2,131
2021-12-24	2,153	2,158	2,150	2,155	3,700	2,155
2021-12-23	2,161	2,161	2,152	2,158	4,500	2,158
2021-12-22	2,153	2,163	2,150	2,161	3,100	2,161
2021-12-21	2,166	2,171	2,141	2,159	12,400	2,159
2021-12-20	2,190	2,190	2,162	2,166	6,000	2,166
2021-12-17	2,201	2,201	2,182	2,189	3,200	2,189
2021-12-16	2,196	2,202	2,180	2,200	6,900	2,200
2021-12-15	2,197	2,198	2,190	2,196	3,100	2,196
2021-12-14	2,191	2,198	2,190	2,190	3,500	2,190
2021-12-13	2,190	2,202	2,190	2,195	6,000	2,195
2021-12-10	2,185	2,189	2,183	2,189	2,500	2,189
2021-12-09	2,180	2,188	2,180	2,185	2,000	2,185
2021-12-08	2,185	2,185	2,175	2,180	5,300	2,180
2021-12-07	2,173	2,186	2,163	2,170	9,100	2,170
2021-12-06	2,130	2,170	2,125	2,170	10,500	2,170
2021-12-03	2,116	2,135	2,104	2,130	5,500	2,130
2021-12-02	2,140	2,140	2,105	2,125	7,800	2,125
2021-12-01	2,120	2,143	2,100	2,143	9,900	2,143
2021-11-30	2,116	2,151	2,116	2,120	4,100	2,120
2021-11-29	2,150	2,160	2,110	2,112	17,300	2,112
2021-11-26	2,167	2,175	2,157	2,171	7,300	2,171
2021-11-25	2,158	2,178	2,158	2,170	6,200	2,170
2021-11-24	2,161	2,172	2,160	2,160	6,300	2,160
2021-11-22	2,176	2,177	2,160	2,162	11,900	2,162
2021-11-19	2,189	2,216	2,176	2,188	10,200	2,188
2021-11-18	2,206	2,206	2,182	2,189	14,600	2,189
2021-11-17	2,220	2,235	2,206	2,206	5,100	2,206
2021-11-16	2,225	2,230	2,216	2,216	4,200	2,216
2021-11-15	2,214	2,244	2,212	2,233	11,100	2,233
2021-11-12	2,209	2,217	2,209	2,217	3,500	2,217
2021-11-11	2,205	2,217	2,205	2,209	3,900	2,209
2021-11-10	2,207	2,218	2,207	2,211	4,300	2,211
2021-11-09	2,241	2,246	2,213	2,213	10,200	2,213
2021-11-08	2,272	2,272	2,235	2,241	7,400	2,241
2021-11-05	2,275	2,276	2,250	2,261	6,400	2,261
2021-11-04	2,286	2,292	2,268	2,273	8,100	2,273
2021-11-02	2,275	2,286	2,265	2,286	5,000	2,286
2021-11-01	2,267	2,283	2,261	2,266	3,800	2,266
2021-10-29	2,286	2,286	2,267	2,267	5,100	2,267
2021-10-28	2,245	2,289	2,245	2,289	5,000	2,289
2021-10-27	2,272	2,272	2,243	2,254	2,600	2,254
2021-10-26	2,263	2,282	2,263	2,272	3,800	2,272
2021-10-25	2,247	2,276	2,245	2,273	10,600	2,273
2021-10-22	2,242	2,247	2,235	2,239	2,800	2,239
2021-10-21	2,238	2,250	2,238	2,240	3,800	2,240
2021-10-20	2,260	2,260	2,238	2,238	11,400	2,238
2021-10-19	2,273	2,282	2,260	2,261	7,700	2,261
2021-10-18	2,287	2,287	2,273	2,276	4,300	2,276
2021-10-15	2,267	2,284	2,261	2,284	5,500	2,284
2021-10-14	2,256	2,281	2,251	2,251	5,500	2,251
2021-10-13	2,274	2,282	2,255	2,256	4,300	2,256
2021-10-12	2,278	2,283	2,260	2,283	7,800	2,283
2021-10-11	2,236	2,268	2,236	2,267	6,800	2,267
2021-10-08	2,260	2,260	2,234	2,235	6,700	2,235
2021-10-07	2,216	2,243	2,216	2,240	8,800	2,240
2021-10-06	2,260	2,271	2,210	2,210	13,400	2,210
2021-10-05	2,210	2,248	2,175	2,244	26,400	2,244
2021-10-04	2,275	2,280	2,206	2,219	29,400	2,219
2021-10-01	2,305	2,305	2,261	2,274	38,400	2,274
2021-09-30	2,340	2,345	2,300	2,309	47,400	2,309
2021-09-29	2,341	2,358	2,311	2,345	122,100	2,345
2021-09-28	2,556	2,639	2,556	2,607	66,400	2,607
2021-09-27	2,549	2,600	2,541	2,600	69,400	2,600
2021-09-24	2,550	2,565	2,522	2,525	54,800	2,525
2021-09-22	2,550	2,560	2,541	2,548	24,200	2,548
2021-09-21	2,548	2,563	2,501	2,550	38,200	2,550
2021-09-17	2,549	2,571	2,540	2,553	20,300	2,553
2021-09-16	2,537	2,560	2,537	2,556	27,700	2,556
2021-09-15	2,523	2,540	2,514	2,537	18,200	2,537
2021-09-14	2,496	2,524	2,493	2,524	24,700	2,524
2021-09-13	2,460	2,484	2,460	2,484	20,300	2,484
2021-09-10	2,439	2,459	2,439	2,459	20,700	2,459
2021-09-09	2,429	2,436	2,425	2,435	13,800	2,435
2021-09-08	2,437	2,440	2,418	2,429	24,600	2,429
2021-09-07	2,440	2,448	2,430	2,438	18,500	2,438
2021-09-06	2,430	2,456	2,430	2,431	26,500	2,431
2021-09-03	2,409	2,425	2,406	2,425	18,600	2,425
2021-09-02	2,409	2,411	2,393	2,400	18,700	2,400
2021-09-01	2,399	2,408	2,399	2,408	10,000	2,408
2021-08-31	2,395	2,399	2,394	2,395	8,500	2,395
2021-08-30	2,384	2,398	2,384	2,393	15,700	2,393
2021-08-27	2,381	2,384	2,372	2,380	6,700	2,380
2021-08-26	2,380	2,381	2,365	2,376	8,900	2,376
2021-08-25	2,378	2,380	2,354	2,378	13,600	2,378
2021-08-24	2,367	2,386	2,350	2,367	7,600	2,367
2021-08-23	2,336	2,369	2,333	2,364	13,500	2,364
2021-08-20	2,312	2,329	2,312	2,316	8,200	2,316
2021-08-19	2,303	2,320	2,302	2,311	7,300	2,311
2021-08-18	2,301	2,321	2,300	2,311	11,500	2,311
2021-08-17	2,363	2,373	2,324	2,330	15,300	2,330
2021-08-16	2,383	2,383	2,363	2,363	12,800	2,363
2021-08-13	2,390	2,394	2,383	2,389	5,700	2,389
2021-08-12	2,381	2,397	2,381	2,395	5,400	2,395
2021-08-11	2,410	2,412	2,370	2,384	14,300	2,384
2021-08-10	2,410	2,420	2,401	2,401	8,000	2,401
2021-08-06	2,409	2,409	2,392	2,400	7,300	2,400
2021-08-05	2,410	2,410	2,395	2,409	12,000	2,409
2021-08-04	2,390	2,410	2,387	2,410	9,600	2,410
2021-08-03	2,383	2,387	2,372	2,387	5,100	2,387
2021-08-02	2,360	2,385	2,355	2,370	9,800	2,370
2021-07-30	2,357	2,358	2,348	2,351	9,500	2,351
2021-07-29	2,345	2,359	2,345	2,359	4,900	2,359
2021-07-28	2,341	2,352	2,341	2,343	4,100	2,343
2021-07-27	2,355	2,357	2,344	2,344	3,100	2,344
2021-07-26	2,360	2,360	2,347	2,348	7,400	2,348
2021-07-21	2,335	2,360	2,335	2,348	7,000	2,348
2021-07-20	2,350	2,350	2,335	2,336	5,700	2,336
2021-07-19	2,352	2,360	2,350	2,351	5,700	2,351
2021-07-16	2,349	2,352	2,345	2,352	4,600	2,352
2021-07-15	2,351	2,351	2,345	2,349	2,000	2,349
2021-07-14	2,335	2,349	2,332	2,339	2,900	2,339
2021-07-13	2,345	2,345	2,330	2,342	5,000	2,342
2021-07-12	2,350	2,350	2,332	2,335	4,200	2,335
2021-07-09	2,332	2,332	2,302	2,325	9,000	2,325
2021-07-08	2,343	2,343	2,325	2,325	4,700	2,325
2021-07-07	2,341	2,343	2,335	2,340	3,900	2,340
2021-07-06	2,343	2,343	2,320	2,341	5,700	2,341
2021-07-05	2,339	2,339	2,324	2,335	7,100	2,335
2021-07-02	2,330	2,330	2,301	2,319	5,500	2,319
2021-07-01	2,312	2,341	2,312	2,324	12,300	2,324
2021-06-30	2,295	2,310	2,295	2,310	5,500	2,310
2021-06-29	2,290	2,294	2,285	2,286	4,900	2,286
2021-06-28	2,266	2,293	2,266	2,290	4,000	2,290
2021-06-25	2,278	2,287	2,263	2,266	7,600	2,266
2021-06-24	2,258	2,279	2,250	2,278	4,300	2,278
2021-06-23	2,258	2,258	2,249	2,257	3,000	2,257
2021-06-22	2,241	2,250	2,232	2,233	10,000	2,233
2021-06-21	2,235	2,242	2,225	2,233	4,900	2,233
2021-06-18	2,256	2,259	2,226	2,235	6,900	2,235
2021-06-17	2,271	2,279	2,218	2,252	9,100	2,252
2021-06-16	2,285	2,291	2,260	2,271	8,500	2,271
2021-06-15	2,298	2,299	2,283	2,291	3,600	2,291
2021-06-14	2,286	2,300	2,286	2,299	3,000	2,299
2021-06-11	2,299	2,299	2,285	2,285	3,200	2,285
2021-06-10	2,286	2,295	2,276	2,284	3,100	2,284
2021-06-09	2,301	2,301	2,260	2,282	8,600	2,282
2021-06-08	2,260	2,299	2,260	2,292	9,500	2,292
2021-06-07	2,222	2,268	2,222	2,256	7,600	2,256
2021-06-04	2,219	2,229	2,211	2,224	5,800	2,224
2021-06-03	2,210	2,220	2,205	2,220	4,900	2,220
2021-06-02	2,197	2,205	2,190	2,205	7,800	2,205
2021-06-01	2,197	2,197	2,190	2,197	3,100	2,197
2021-05-31	2,197	2,197	2,190	2,196	2,800	2,196
2021-05-28	2,195	2,195	2,186	2,195	2,900	2,195
2021-05-27	2,190	2,190	2,183	2,188	800	2,188
2021-05-26	2,182	2,191	2,182	2,183	2,200	2,183
2021-05-25	2,190	2,195	2,173	2,187	4,400	2,187
2021-05-24	2,180	2,187	2,175	2,186	2,200	2,186
2021-05-21	2,175	2,186	2,174	2,174	4,800	2,174
2021-05-20	2,157	2,170	2,157	2,170	4,000	2,170
2021-05-19	2,140	2,157	2,139	2,150	5,700	2,150
2021-05-18	2,132	2,154	2,132	2,138	2,500	2,138
2021-05-17	2,158	2,166	2,132	2,132	7,500	2,132
2021-05-14	2,149	2,157	2,145	2,151	4,300	2,151
2021-05-13	2,152	2,158	2,139	2,149	3,100	2,149
2021-05-12	2,173	2,175	2,128	2,152	13,500	2,152
2021-05-11	2,172	2,173	2,152	2,173	4,100	2,173
2021-05-10	2,163	2,175	2,160	2,172	3,600	2,172
2021-05-07	2,167	2,180	2,155	2,155	9,300	2,155
2021-05-06	2,150	2,160	2,148	2,160	3,700	2,160
2021-04-30	2,150	2,152	2,137	2,137	3,600	2,137
2021-04-28	2,151	2,162	2,133	2,137	8,200	2,137
2021-04-27	2,167	2,167	2,150	2,150	3,100	2,150
2021-04-26	2,161	2,163	2,145	2,163	5,400	2,163
2021-04-23	2,130	2,147	2,129	2,137	3,200	2,137
2021-04-22	2,128	2,150	2,128	2,136	5,400	2,136
2021-04-21	2,147	2,147	2,121	2,128	9,200	2,128
2021-04-20	2,168	2,169	2,150	2,162	6,000	2,162
2021-04-19	2,178	2,178	2,157	2,168	4,600	2,168
2021-04-16	2,160	2,185	2,158	2,158	2,100	2,158
2021-04-15	2,198	2,198	2,149	2,160	19,400	2,160
2021-04-14	2,195	2,199	2,184	2,187	4,800	2,187
2021-04-13	2,185	2,193	2,180	2,186	3,300	2,186
2021-04-12	2,156	2,199	2,156	2,187	7,800	2,187
2021-04-09	2,150	2,156	2,140	2,156	2,800	2,156
2021-04-08	2,151	2,155	2,138	2,148	5,000	2,148
2021-04-07	2,155	2,172	2,151	2,151	3,700	2,151
2021-04-06	2,190	2,190	2,138	2,154	7,200	2,154
2021-04-05	2,136	2,173	2,136	2,154	7,500	2,154
2021-04-02	2,160	2,160	2,135	2,137	11,200	2,137
2021-04-01	2,195	2,195	2,150	2,159	4,000	2,159
2021-03-31	2,131	2,175	2,129	2,175	5,400	2,175
2021-03-30	2,121	2,143	2,121	2,131	3,700	2,131
2021-03-29	2,140	2,161	2,125	2,133	6,800	2,133
2021-03-26	2,150	2,169	2,139	2,139	6,800	2,139
2021-03-25	2,149	2,154	2,132	2,141	3,300	2,141
2021-03-24	2,170	2,170	2,113	2,127	9,100	2,127
2021-03-23	2,195	2,195	2,173	2,176	7,000	2,176
2021-03-22	2,195	2,198	2,177	2,196	4,800	2,196
2021-03-19	2,145	2,190	2,140	2,184	13,400	2,184
2021-03-18	2,165	2,165	2,147	2,155	6,900	2,155
2021-03-17	2,175	2,175	2,141	2,165	6,200	2,165
2021-03-16	2,180	2,190	2,160	2,177	5,600	2,177
2021-03-15	2,130	2,180	2,130	2,170	20,300	2,170
2021-03-12	2,097	2,126	2,096	2,112	6,700	2,112
2021-03-11	2,080	2,115	2,080	2,097	8,400	2,097
2021-03-10	2,080	2,082	2,068	2,080	3,400	2,080
2021-03-09	2,084	2,084	2,057	2,061	3,800	2,061
2021-03-08	2,053	2,070	2,053	2,053	2,500	2,053
2021-03-05	2,045	2,067	2,035	2,053	3,600	2,053
2021-03-04	2,065	2,074	2,028	2,074	13,600	2,074
2021-03-03	2,080	2,080	2,060	2,061	7,400	2,061
2021-03-02	2,073	2,089	2,073	2,080	3,800	2,080
2021-03-01	2,075	2,085	2,072	2,072	4,000	2,072
2021-02-26	2,081	2,090	2,066	2,073	5,500	2,073
2021-02-25	2,094	2,094	2,080	2,092	3,300	2,092
2021-02-24	2,086	2,098	2,080	2,080	5,100	2,080
2021-02-22	2,076	2,102	2,076	2,086	8,700	2,086
2021-02-19	2,076	2,098	2,054	2,098	11,000	2,098
2021-02-18	2,101	2,145	2,078	2,089	23,800	2,089
2021-02-17	2,061	2,092	2,039	2,091	27,400	2,091
2021-02-16	2,073	2,075	2,061	2,061	7,300	2,061
2021-02-15	2,078	2,086	2,058	2,073	8,100	2,073
2021-02-12	2,045	2,072	2,045	2,072	7,400	2,072
2021-02-10	2,046	2,055	2,030	2,044	8,300	2,044
2021-02-09	2,068	2,074	2,048	2,048	8,800	2,048
2021-02-08	2,050	2,075	2,049	2,066	11,900	2,066
2021-02-05	2,039	2,050	2,035	2,048	7,000	2,048
2021-02-04	2,035	2,044	2,035	2,039	3,900	2,039
2021-02-03	2,035	2,040	2,030	2,034	5,800	2,034
2021-02-02	2,028	2,040	2,028	2,035	2,200	2,035
2021-02-01	2,030	2,044	2,022	2,028	9,700	2,028
2021-01-29	2,039	2,052	2,030	2,030	4,300	2,030
2021-01-28	2,040	2,044	2,026	2,039	7,000	2,039
2021-01-27	2,062	2,063	2,041	2,043	8,000	2,043
2021-01-26	2,069	2,069	2,051	2,062	4,800	2,062
2021-01-25	2,012	2,070	2,012	2,069	16,200	2,069
2021-01-22	2,006	2,014	1,996	2,007	7,400	2,007
2021-01-21	2,003	2,008	1,999	1,999	8,200	1,999
2021-01-20	2,001	2,008	2,001	2,002	3,800	2,002
2021-01-19	2,008	2,008	1,995	2,004	5,800	2,004
2021-01-18	2,000	2,009	1,996	2,003	5,600	2,003
2021-01-15	1,998	2,009	1,998	2,000	5,000	2,000
2021-01-14	1,993	2,010	1,993	1,994	6,400	1,994
2021-01-13	2,007	2,007	1,995	2,003	5,900	2,003
2021-01-12	1,998	2,009	1,987	2,006	9,500	2,006
2021-01-08	1,969	1,991	1,969	1,991	6,800	1,991
2021-01-07	1,967	1,985	1,967	1,967	5,900	1,967
2021-01-06	1,966	1,980	1,966	1,966	5,000	1,966
2021-01-05	1,971	1,979	1,968	1,979	3,400	1,979
2021-01-04	1,980	1,987	1,959	1,971	9,500	1,971

分割・併合履歴：なし

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