7185 ヒロセ通商(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	2,473	2,477	2,452	2,475	7,900	2,475
2022-12-29	2,424	2,454	2,420	2,451	5,500	2,451
2022-12-28	2,412	2,430	2,412	2,424	3,900	2,424
2022-12-27	2,404	2,430	2,401	2,416	6,700	2,416
2022-12-26	2,401	2,415	2,400	2,404	7,500	2,404
2022-12-23	2,418	2,418	2,400	2,409	7,100	2,409
2022-12-22	2,420	2,420	2,404	2,418	3,300	2,418
2022-12-21	2,400	2,411	2,397	2,399	4,800	2,399
2022-12-20	2,430	2,440	2,390	2,409	9,200	2,409
2022-12-19	2,440	2,444	2,422	2,430	6,000	2,430
2022-12-16	2,428	2,437	2,421	2,437	3,700	2,437
2022-12-15	2,447	2,450	2,430	2,445	6,300	2,445
2022-12-14	2,420	2,440	2,420	2,440	3,300	2,440
2022-12-13	2,426	2,440	2,419	2,425	8,800	2,425
2022-12-12	2,415	2,425	2,415	2,417	2,700	2,417
2022-12-09	2,412	2,429	2,406	2,410	3,400	2,410
2022-12-08	2,401	2,406	2,390	2,405	7,300	2,405
2022-12-07	2,417	2,417	2,400	2,400	3,400	2,400
2022-12-06	2,409	2,418	2,402	2,414	2,700	2,414
2022-12-05	2,410	2,427	2,408	2,409	3,500	2,409
2022-12-02	2,426	2,445	2,405	2,410	7,900	2,410
2022-12-01	2,442	2,450	2,417	2,417	5,900	2,417
2022-11-30	2,470	2,470	2,440	2,440	6,700	2,440
2022-11-29	2,471	2,472	2,455	2,470	2,300	2,470
2022-11-28	2,480	2,482	2,450	2,468	5,900	2,468
2022-11-25	2,449	2,486	2,449	2,480	9,000	2,480
2022-11-24	2,459	2,468	2,441	2,446	7,700	2,446
2022-11-22	2,471	2,471	2,446	2,451	7,300	2,451
2022-11-21	2,433	2,467	2,433	2,465	14,500	2,465
2022-11-18	2,403	2,421	2,399	2,421	6,200	2,421
2022-11-17	2,400	2,407	2,392	2,397	3,000	2,397
2022-11-16	2,387	2,413	2,387	2,397	4,600	2,397
2022-11-15	2,439	2,439	2,356	2,390	11,200	2,390
2022-11-14	2,410	2,439	2,390	2,433	8,500	2,433
2022-11-11	2,437	2,437	2,381	2,406	8,900	2,406
2022-11-10	2,394	2,394	2,380	2,389	3,000	2,389
2022-11-09	2,397	2,419	2,390	2,394	4,500	2,394
2022-11-08	2,384	2,395	2,378	2,390	3,400	2,390
2022-11-07	2,372	2,386	2,364	2,378	3,600	2,378
2022-11-04	2,363	2,393	2,354	2,384	4,700	2,384
2022-11-02	2,431	2,435	2,357	2,366	14,100	2,366
2022-11-01	2,415	2,439	2,409	2,431	6,700	2,431
2022-10-31	2,530	2,530	2,403	2,430	30,900	2,430
2022-10-28	2,440	2,500	2,415	2,483	16,300	2,483
2022-10-27	2,464	2,464	2,424	2,440	10,000	2,440
2022-10-26	2,529	2,534	2,482	2,483	16,100	2,483
2022-10-25	2,539	2,552	2,520	2,539	19,200	2,539
2022-10-24	2,531	2,544	2,515	2,520	21,100	2,520
2022-10-21	2,450	2,511	2,450	2,499	18,600	2,499
2022-10-20	2,420	2,450	2,420	2,450	10,100	2,450
2022-10-19	2,429	2,430	2,412	2,421	6,700	2,421
2022-10-18	2,423	2,442	2,395	2,429	21,700	2,429
2022-10-17	2,322	2,418	2,320	2,414	34,500	2,414
2022-10-14	2,290	2,318	2,290	2,314	7,900	2,314
2022-10-13	2,330	2,330	2,288	2,288	12,300	2,288
2022-10-12	2,336	2,336	2,321	2,329	4,000	2,329
2022-10-11	2,328	2,333	2,318	2,329	6,400	2,329
2022-10-07	2,322	2,339	2,317	2,328	5,900	2,328
2022-10-06	2,330	2,335	2,318	2,327	11,700	2,327
2022-10-05	2,342	2,345	2,316	2,333	13,300	2,333
2022-10-04	2,339	2,354	2,330	2,342	17,500	2,342
2022-10-03	2,349	2,356	2,300	2,345	15,400	2,345
2022-09-30	2,308	2,368	2,293	2,352	33,300	2,352
2022-09-29	2,258	2,316	2,257	2,308	59,200	2,308
2022-09-28	2,406	2,445	2,400	2,401	92,900	2,401
2022-09-27	2,591	2,596	2,500	2,505	46,900	2,505
2022-09-26	2,530	2,584	2,522	2,584	54,800	2,584
2022-09-22	2,560	2,560	2,529	2,555	21,500	2,555
2022-09-21	2,590	2,590	2,571	2,571	15,000	2,571
2022-09-20	2,613	2,614	2,570	2,592	22,000	2,592
2022-09-16	2,596	2,618	2,596	2,610	18,600	2,610
2022-09-15	2,596	2,605	2,590	2,603	10,200	2,603
2022-09-14	2,583	2,606	2,560	2,596	16,900	2,596
2022-09-13	2,612	2,620	2,591	2,593	8,900	2,593
2022-09-12	2,626	2,626	2,606	2,610	12,200	2,610
2022-09-09	2,583	2,600	2,573	2,590	16,900	2,590
2022-09-08	2,491	2,559	2,490	2,557	21,200	2,557
2022-09-07	2,530	2,550	2,485	2,503	30,700	2,503
2022-09-06	2,589	2,589	2,541	2,555	30,900	2,555
2022-09-05	2,647	2,647	2,600	2,605	18,000	2,605
2022-09-02	2,670	2,670	2,644	2,645	10,600	2,645
2022-09-01	2,685	2,685	2,667	2,671	8,400	2,671
2022-08-31	2,677	2,708	2,675	2,685	20,000	2,685
2022-08-30	2,629	2,666	2,625	2,665	7,500	2,665
2022-08-29	2,665	2,665	2,620	2,629	26,900	2,629
2022-08-26	2,703	2,703	2,662	2,670	19,000	2,670
2022-08-25	2,705	2,707	2,698	2,700	8,000	2,700
2022-08-24	2,702	2,704	2,691	2,702	6,700	2,702
2022-08-23	2,701	2,706	2,690	2,702	7,600	2,702
2022-08-22	2,700	2,706	2,698	2,700	5,300	2,700
2022-08-19	2,687	2,705	2,687	2,705	13,900	2,705
2022-08-18	2,677	2,687	2,671	2,687	4,700	2,687
2022-08-17	2,684	2,685	2,679	2,679	6,300	2,679
2022-08-16	2,685	2,685	2,680	2,684	4,900	2,684
2022-08-15	2,679	2,688	2,668	2,685	9,300	2,685
2022-08-12	2,677	2,688	2,675	2,683	8,400	2,683
2022-08-10	2,678	2,678	2,668	2,671	3,800	2,671
2022-08-09	2,653	2,679	2,653	2,670	6,700	2,670
2022-08-08	2,636	2,660	2,627	2,653	9,700	2,653
2022-08-05	2,627	2,627	2,614	2,625	3,600	2,625
2022-08-04	2,628	2,635	2,611	2,626	5,700	2,626
2022-08-03	2,625	2,634	2,604	2,626	7,200	2,626
2022-08-02	2,641	2,663	2,625	2,625	16,300	2,625
2022-08-01	2,614	2,640	2,613	2,640	14,500	2,640
2022-07-29	2,599	2,609	2,585	2,599	8,900	2,599
2022-07-28	2,597	2,609	2,590	2,594	9,500	2,594
2022-07-27	2,598	2,598	2,587	2,597	5,600	2,597
2022-07-26	2,595	2,596	2,576	2,587	8,000	2,587
2022-07-25	2,600	2,605	2,593	2,598	4,900	2,598
2022-07-22	2,597	2,610	2,587	2,599	10,200	2,599
2022-07-21	2,569	2,596	2,569	2,596	4,700	2,596
2022-07-20	2,589	2,589	2,561	2,576	10,700	2,576
2022-07-19	2,581	2,597	2,581	2,587	5,500	2,587
2022-07-15	2,588	2,594	2,579	2,579	5,500	2,579
2022-07-14	2,595	2,614	2,541	2,587	16,600	2,587
2022-07-13	2,589	2,659	2,582	2,595	22,500	2,595
2022-07-12	2,555	2,585	2,555	2,584	12,600	2,584
2022-07-11	2,565	2,565	2,541	2,553	12,800	2,553
2022-07-08	2,552	2,552	2,520	2,520	11,800	2,520
2022-07-07	2,510	2,544	2,510	2,521	17,100	2,521
2022-07-06	2,448	2,498	2,448	2,489	9,900	2,489
2022-07-05	2,436	2,445	2,436	2,445	2,100	2,445
2022-07-04	2,450	2,450	2,436	2,436	5,400	2,436
2022-07-01	2,448	2,450	2,437	2,440	6,100	2,440
2022-06-30	2,450	2,450	2,430	2,441	10,200	2,441
2022-06-29	2,400	2,438	2,396	2,432	11,900	2,432
2022-06-28	2,387	2,399	2,387	2,396	6,400	2,396
2022-06-27	2,380	2,388	2,380	2,385	3,600	2,385
2022-06-24	2,386	2,386	2,370	2,380	4,600	2,380
2022-06-23	2,375	2,383	2,367	2,380	4,000	2,380
2022-06-22	2,355	2,379	2,346	2,363	4,100	2,363
2022-06-21	2,346	2,346	2,330	2,333	9,200	2,333
2022-06-20	2,358	2,358	2,331	2,346	5,100	2,346
2022-06-17	2,353	2,358	2,341	2,347	6,400	2,347
2022-06-16	2,353	2,371	2,353	2,364	7,600	2,364
2022-06-15	2,360	2,363	2,350	2,352	3,700	2,352
2022-06-14	2,380	2,380	2,356	2,357	6,000	2,357
2022-06-13	2,372	2,385	2,363	2,385	4,100	2,385
2022-06-10	2,368	2,373	2,365	2,373	3,200	2,373
2022-06-09	2,375	2,379	2,367	2,376	4,300	2,376
2022-06-08	2,380	2,380	2,369	2,375	2,900	2,375
2022-06-07	2,380	2,380	2,366	2,368	5,300	2,368
2022-06-06	2,356	2,381	2,355	2,380	7,400	2,380
2022-06-03	2,357	2,363	2,356	2,356	2,500	2,356
2022-06-02	2,359	2,365	2,353	2,355	5,100	2,355
2022-06-01	2,360	2,365	2,352	2,355	4,200	2,355
2022-05-31	2,338	2,358	2,336	2,355	5,400	2,355
2022-05-30	2,326	2,338	2,326	2,338	6,700	2,338
2022-05-27	2,307	2,326	2,300	2,314	5,200	2,314
2022-05-26	2,296	2,305	2,293	2,299	5,200	2,299
2022-05-25	2,276	2,283	2,276	2,282	1,800	2,282
2022-05-24	2,277	2,283	2,274	2,276	3,300	2,276
2022-05-23	2,275	2,287	2,275	2,276	4,800	2,276
2022-05-20	2,281	2,290	2,274	2,277	3,800	2,277
2022-05-19	2,279	2,282	2,270	2,280	2,400	2,280
2022-05-18	2,289	2,294	2,275	2,276	5,300	2,276
2022-05-17	2,295	2,295	2,281	2,290	2,800	2,290
2022-05-16	2,308	2,308	2,277	2,282	4,600	2,282
2022-05-13	2,280	2,290	2,254	2,285	7,100	2,285
2022-05-12	2,301	2,325	2,283	2,306	7,100	2,306
2022-05-11	2,308	2,328	2,308	2,314	1,700	2,314
2022-05-10	2,312	2,329	2,306	2,310	3,700	2,310
2022-05-09	2,336	2,344	2,320	2,331	5,600	2,331
2022-05-06	2,331	2,332	2,315	2,322	5,300	2,322
2022-05-02	2,308	2,341	2,308	2,336	7,900	2,336
2022-04-28	2,300	2,308	2,295	2,308	4,200	2,308
2022-04-27	2,296	2,305	2,283	2,305	4,500	2,305
2022-04-26	2,294	2,307	2,294	2,300	3,500	2,300
2022-04-25	2,290	2,295	2,288	2,293	4,400	2,293
2022-04-22	2,300	2,315	2,299	2,304	2,400	2,304
2022-04-21	2,337	2,339	2,317	2,317	5,400	2,317
2022-04-20	2,344	2,344	2,311	2,337	12,000	2,337
2022-04-19	2,295	2,310	2,295	2,310	10,100	2,310
2022-04-18	2,290	2,293	2,280	2,290	3,300	2,290
2022-04-15	2,293	2,295	2,271	2,281	4,500	2,281
2022-04-14	2,264	2,289	2,254	2,289	3,900	2,289
2022-04-13	2,249	2,261	2,249	2,259	2,100	2,259
2022-04-12	2,256	2,263	2,249	2,249	2,200	2,249
2022-04-11	2,256	2,267	2,254	2,256	3,700	2,256
2022-04-08	2,292	2,293	2,257	2,267	7,300	2,267
2022-04-07	2,296	2,296	2,278	2,283	5,600	2,283
2022-04-06	2,299	2,299	2,284	2,296	7,100	2,296
2022-04-05	2,298	2,298	2,281	2,294	7,700	2,294
2022-04-04	2,228	2,273	2,228	2,273	11,000	2,273
2022-04-01	2,220	2,227	2,213	2,223	3,100	2,223
2022-03-31	2,200	2,220	2,200	2,213	4,500	2,213
2022-03-30	2,183	2,208	2,179	2,205	4,600	2,205
2022-03-29	2,191	2,198	2,183	2,191	4,100	2,191
2022-03-28	2,200	2,208	2,191	2,200	8,600	2,200
2022-03-25	2,195	2,196	2,183	2,195	5,100	2,195
2022-03-24	2,173	2,193	2,173	2,193	5,200	2,193
2022-03-23	2,170	2,193	2,165	2,183	5,100	2,183
2022-03-22	2,158	2,172	2,153	2,171	6,100	2,171
2022-03-18	2,164	2,164	2,151	2,154	3,200	2,154
2022-03-17	2,166	2,172	2,152	2,156	4,900	2,156
2022-03-16	2,150	2,166	2,146	2,160	4,500	2,160
2022-03-15	2,150	2,150	2,135	2,149	3,600	2,149
2022-03-14	2,147	2,148	2,130	2,140	4,100	2,140
2022-03-11	2,134	2,148	2,126	2,147	4,300	2,147
2022-03-10	2,126	2,134	2,111	2,134	7,500	2,134
2022-03-09	2,108	2,152	2,100	2,126	7,200	2,126
2022-03-08	2,145	2,165	2,104	2,104	12,000	2,104
2022-03-07	2,180	2,180	2,145	2,151	8,600	2,151
2022-03-04	2,182	2,185	2,176	2,180	3,600	2,180
2022-03-03	2,191	2,193	2,183	2,183	4,000	2,183
2022-03-02	2,190	2,191	2,180	2,190	3,700	2,190
2022-03-01	2,190	2,200	2,182	2,196	4,900	2,196
2022-02-28	2,198	2,198	2,180	2,195	6,600	2,195
2022-02-25	2,180	2,195	2,180	2,184	3,700	2,184
2022-02-24	2,201	2,209	2,174	2,176	10,500	2,176
2022-02-22	2,230	2,230	2,200	2,202	6,600	2,202
2022-02-21	2,234	2,234	2,221	2,221	2,400	2,221
2022-02-18	2,220	2,233	2,220	2,233	2,400	2,233
2022-02-17	2,220	2,222	2,212	2,220	2,700	2,220
2022-02-16	2,222	2,224	2,214	2,215	1,700	2,215
2022-02-15	2,216	2,220	2,202	2,220	2,300	2,220
2022-02-14	2,205	2,210	2,200	2,201	2,700	2,201
2022-02-10	2,217	2,218	2,205	2,205	1,500	2,205
2022-02-09	2,204	2,229	2,204	2,207	3,300	2,207
2022-02-08	2,206	2,215	2,199	2,204	2,800	2,204
2022-02-07	2,200	2,207	2,193	2,201	2,600	2,201
2022-02-04	2,196	2,201	2,182	2,200	2,800	2,200
2022-02-03	2,195	2,197	2,175	2,197	4,500	2,197
2022-02-02	2,197	2,200	2,189	2,192	3,400	2,192
2022-02-01	2,193	2,200	2,170	2,192	3,400	2,192
2022-01-31	2,140	2,184	2,140	2,171	3,500	2,171
2022-01-28	2,140	2,156	2,140	2,140	5,000	2,140
2022-01-27	2,173	2,174	2,145	2,149	9,300	2,149
2022-01-26	2,171	2,185	2,170	2,172	2,000	2,172
2022-01-25	2,187	2,187	2,168	2,177	2,700	2,177
2022-01-24	2,168	2,182	2,168	2,178	4,700	2,178
2022-01-21	2,175	2,179	2,161	2,174	2,100	2,174
2022-01-20	2,153	2,195	2,151	2,177	2,100	2,177
2022-01-19	2,188	2,196	2,160	2,173	6,800	2,173
2022-01-18	2,197	2,206	2,190	2,190	3,600	2,190
2022-01-17	2,210	2,218	2,196	2,196	4,800	2,196
2022-01-14	2,213	2,213	2,192	2,208	1,400	2,208
2022-01-13	2,213	2,214	2,199	2,210	2,800	2,210
2022-01-12	2,207	2,216	2,202	2,213	2,400	2,213
2022-01-11	2,212	2,212	2,183	2,205	7,400	2,205
2022-01-07	2,238	2,238	2,212	2,212	5,000	2,212
2022-01-06	2,235	2,240	2,220	2,220	5,100	2,220
2022-01-05	2,213	2,246	2,213	2,236	7,000	2,236
2022-01-04	2,200	2,213	2,188	2,202	8,400	2,202

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