ヒロタグループホールディングス(3346)の株価時系列情報
ヒロタグループホールディングス(3346)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,850 | 5,000 | 4,850 | 4,900 | 10 |
| 2009/12/29 | 5,100 | 5,110 | 4,900 | 4,900 | 106 |
| 2009/12/25 | 5,000 | 5,150 | 5,000 | 5,150 | 49 |
| 2009/12/24 | 4,850 | 5,050 | 4,850 | 5,050 | 30 |
| 2009/12/22 | 5,100 | 5,100 | 5,000 | 5,000 | 6 |
| 2009/12/21 | 4,960 | 5,000 | 4,960 | 5,000 | 10 |
| 2009/12/18 | 5,350 | 5,390 | 4,890 | 4,890 | 25 |
| 2009/12/17 | 5,350 | 5,410 | 5,350 | 5,350 | 26 |
| 2009/12/16 | 5,360 | 5,440 | 5,350 | 5,350 | 51 |
| 2009/12/15 | 5,300 | 5,360 | 5,260 | 5,360 | 6 |
| 2009/12/14 | 5,260 | 5,260 | 5,260 | 5,260 | 23 |
| 2009/12/11 | 5,260 | 5,260 | 5,260 | 5,260 | 18 |
| 2009/12/10 | 5,280 | 5,300 | 5,260 | 5,260 | 19 |
| 2009/12/09 | 5,260 | 5,300 | 5,260 | 5,260 | 22 |
| 2009/12/08 | 4,810 | 5,260 | 4,650 | 5,260 | 50 |
| 2009/12/07 | 4,810 | 4,810 | 4,810 | 4,810 | 2 |
| 2009/12/04 | 5,250 | 5,250 | 4,750 | 4,750 | 15 |
| 2009/12/03 | 5,250 | 5,250 | 5,250 | 5,250 | 15 |
| 2009/12/02 | 5,250 | 5,250 | 5,250 | 5,250 | 14 |
| 2009/12/01 | 4,750 | 5,250 | 4,750 | 5,250 | 81 |
| 2009/11/30 | 4,750 | 4,750 | 4,750 | 4,750 | 5 |
| 2009/11/27 | 4,800 | 4,800 | 4,750 | 4,750 | 6 |
| 2009/11/26 | 4,750 | 4,750 | 4,750 | 4,750 | 1 |
| 2009/11/25 | 4,750 | 4,750 | 4,750 | 4,750 | 5 |
| 2009/11/24 | 4,750 | 4,750 | 4,750 | 4,750 | 13 |
| 2009/11/20 | 4,940 | 4,940 | 4,750 | 4,750 | 17 |
| 2009/11/19 | 4,940 | 4,940 | 4,940 | 4,940 | 101 |
| 2009/11/18 | 5,650 | 5,650 | 4,940 | 4,940 | 4 |
| 2009/11/17 | 5,150 | 5,650 | 5,150 | 5,650 | 36 |
| 2009/11/16 | 4,650 | 5,150 | 4,650 | 5,150 | 21 |
| 2009/11/13 | 4,660 | 4,660 | 4,650 | 4,650 | 4 |
| 2009/11/12 | 4,750 | 4,800 | 4,750 | 4,800 | 4 |
| 2009/11/11 | 4,660 | 4,660 | 4,660 | 4,660 | 1 |
| 2009/11/10 | 4,600 | 4,660 | 4,600 | 4,660 | 14 |
| 2009/11/09 | 4,760 | 4,760 | 4,760 | 4,760 | 2 |
| 2009/11/06 | 4,750 | 4,750 | 4,720 | 4,720 | 7 |
| 2009/11/05 | 4,710 | 4,710 | 4,710 | 4,710 | 2 |
| 2009/11/04 | 4,950 | 5,100 | 4,700 | 4,700 | 14 |
| 2009/11/02 | 5,110 | 5,110 | 4,700 | 4,800 | 17 |
| 2009/10/30 | 5,150 | 5,150 | 5,150 | 5,150 | 1 |
| 2009/10/29 | 5,110 | 5,110 | 5,110 | 5,110 | 3 |
| 2009/10/28 | 5,300 | 5,850 | 5,300 | 5,850 | 4 |
| 2009/10/27 | 5,180 | 5,300 | 5,180 | 5,300 | 3 |
| 2009/10/26 | 5,200 | 5,880 | 5,200 | 5,880 | 6 |
| 2009/10/23 | 5,520 | 5,800 | 5,520 | 5,700 | 6 |
| 2009/10/21 | 5,400 | 5,400 | 5,400 | 5,400 | 2 |
| 2009/10/20 | 5,510 | 5,510 | 5,500 | 5,500 | 10 |
| 2009/10/19 | 5,600 | 5,650 | 5,600 | 5,600 | 6 |
| 2009/10/16 | 5,880 | 5,880 | 5,580 | 5,580 | 6 |
| 2009/10/15 | 5,500 | 5,500 | 5,500 | 5,500 | 2 |
| 2009/10/13 | 5,100 | 5,950 | 5,100 | 5,950 | 7 |
| 2009/10/09 | 5,500 | 5,500 | 4,970 | 5,490 | 46 |
| 2009/10/07 | 5,000 | 5,100 | 5,000 | 5,100 | 12 |
| 2009/10/06 | 5,050 | 5,050 | 5,050 | 5,050 | 1 |
| 2009/10/02 | 5,300 | 5,300 | 5,300 | 5,300 | 3 |
| 2009/10/01 | 5,150 | 5,150 | 5,150 | 5,150 | 11 |
| 2009/09/30 | 5,300 | 5,300 | 5,300 | 5,300 | 1 |
| 2009/09/29 | 5,010 | 5,010 | 5,010 | 5,010 | 1 |
| 2009/09/28 | 5,000 | 5,000 | 4,900 | 4,920 | 12 |
| 2009/09/25 | 5,650 | 5,650 | 5,300 | 5,300 | 11 |
| 2009/09/24 | 5,200 | 5,650 | 5,200 | 5,650 | 6 |
| 2009/09/18 | 6,000 | 6,050 | 6,000 | 6,000 | 40 |
| 2009/09/17 | 5,990 | 6,000 | 5,980 | 6,000 | 15 |
| 2009/09/16 | 5,860 | 5,860 | 5,850 | 5,850 | 3 |
| 2009/09/15 | 5,950 | 5,950 | 5,860 | 5,860 | 3 |
| 2009/09/14 | 5,950 | 5,950 | 5,860 | 5,860 | 5 |
| 2009/09/11 | 5,890 | 5,900 | 5,890 | 5,900 | 4 |
| 2009/09/10 | 5,700 | 5,890 | 5,700 | 5,890 | 14 |
| 2009/09/09 | 5,700 | 5,850 | 5,690 | 5,850 | 17 |
| 2009/09/08 | 5,710 | 5,710 | 5,700 | 5,700 | 10 |
| 2009/09/07 | 5,800 | 5,800 | 5,700 | 5,700 | 11 |
| 2009/09/04 | 5,900 | 5,900 | 5,850 | 5,900 | 14 |
| 2009/09/03 | 5,910 | 5,910 | 5,910 | 5,910 | 3 |
| 2009/09/02 | 5,980 | 5,980 | 5,980 | 5,980 | 1 |
| 2009/09/01 | 5,910 | 5,990 | 5,900 | 5,990 | 4 |
| 2009/08/31 | 6,000 | 6,000 | 6,000 | 6,000 | 13 |
| 2009/08/28 | 6,100 | 6,100 | 6,100 | 6,100 | 1 |
| 2009/08/27 | 6,100 | 6,110 | 6,050 | 6,050 | 14 |
| 2009/08/26 | 6,000 | 6,050 | 5,910 | 6,050 | 7 |
| 2009/08/25 | 5,810 | 6,000 | 5,810 | 6,000 | 5 |
| 2009/08/24 | 6,000 | 6,000 | 5,910 | 5,910 | 7 |
| 2009/08/21 | 6,000 | 6,000 | 6,000 | 6,000 | 4 |
| 2009/08/20 | 6,100 | 6,100 | 6,000 | 6,000 | 13 |
| 2009/08/19 | 6,150 | 6,290 | 6,100 | 6,250 | 4 |
| 2009/08/18 | 6,290 | 6,290 | 6,050 | 6,050 | 3 |
| 2009/08/17 | 6,020 | 6,290 | 6,000 | 6,290 | 12 |
| 2009/08/14 | 6,020 | 6,040 | 6,020 | 6,040 | 5 |
| 2009/08/13 | 6,250 | 6,250 | 6,210 | 6,210 | 4 |
| 2009/08/12 | 6,200 | 6,330 | 6,200 | 6,330 | 4 |
| 2009/08/11 | 6,190 | 6,190 | 6,180 | 6,190 | 6 |
| 2009/08/10 | 6,300 | 6,300 | 6,180 | 6,180 | 7 |
| 2009/08/07 | 6,300 | 6,300 | 6,300 | 6,300 | 1 |
| 2009/08/06 | 6,270 | 6,270 | 6,270 | 6,270 | 2 |
| 2009/08/05 | 6,270 | 6,400 | 6,270 | 6,400 | 3 |
| 2009/08/04 | 6,360 | 6,450 | 6,360 | 6,360 | 4 |
| 2009/08/03 | 6,480 | 6,480 | 6,160 | 6,160 | 10 |
| 2009/07/31 | 6,070 | 6,180 | 6,070 | 6,180 | 17 |
| 2009/07/30 | 6,110 | 6,500 | 6,100 | 6,500 | 15 |
| 2009/07/29 | 6,210 | 6,210 | 6,070 | 6,110 | 8 |
| 2009/07/28 | 6,500 | 6,500 | 6,210 | 6,210 | 18 |
| 2009/07/27 | 6,490 | 6,500 | 6,400 | 6,500 | 7 |
| 2009/07/24 | 6,260 | 6,550 | 6,260 | 6,550 | 5 |
| 2009/07/23 | 6,500 | 6,500 | 6,500 | 6,500 | 14 |
| 2009/07/22 | 6,600 | 6,650 | 6,490 | 6,500 | 10 |
| 2009/07/21 | 6,690 | 6,690 | 6,500 | 6,500 | 5 |
| 2009/07/16 | 6,990 | 6,990 | 6,990 | 6,990 | 2 |
| 2009/07/15 | 7,000 | 7,000 | 7,000 | 7,000 | 10 |
| 2009/07/14 | 6,600 | 6,700 | 6,500 | 6,500 | 18 |
| 2009/07/13 | 6,810 | 6,900 | 6,710 | 6,710 | 16 |
| 2009/07/10 | 6,900 | 7,230 | 6,800 | 7,090 | 18 |
| 2009/07/09 | 7,300 | 7,600 | 6,900 | 7,200 | 40 |
| 2009/07/08 | 7,400 | 7,400 | 7,300 | 7,300 | 5 |
| 2009/07/07 | 7,200 | 7,650 | 7,200 | 7,650 | 2 |
| 2009/07/06 | 7,000 | 7,800 | 6,900 | 7,800 | 45 |
| 2009/07/03 | 7,600 | 7,790 | 7,290 | 7,290 | 29 |
| 2009/07/02 | 6,910 | 7,800 | 6,800 | 7,800 | 26 |
| 2009/07/01 | 7,200 | 7,200 | 6,800 | 6,820 | 15 |
| 2009/06/30 | 7,200 | 7,200 | 6,700 | 7,200 | 37 |
| 2009/06/29 | 7,200 | 7,200 | 7,200 | 7,200 | 8 |
| 2009/06/25 | 7,900 | 8,000 | 7,210 | 8,000 | 31 |
| 2009/06/24 | 7,900 | 8,000 | 7,700 | 8,000 | 66 |
| 2009/06/23 | 7,100 | 8,000 | 7,100 | 8,000 | 71 |
| 2009/06/22 | 7,100 | 7,300 | 7,000 | 7,000 | 47 |
| 2009/06/19 | 7,810 | 7,810 | 6,700 | 6,800 | 75 |
| 2009/06/18 | 7,600 | 7,800 | 7,500 | 7,800 | 52 |
| 2009/06/17 | 7,200 | 7,500 | 7,150 | 7,400 | 137 |
| 2009/06/16 | 5,800 | 6,600 | 5,800 | 6,500 | 72 |
| 2009/06/15 | 5,200 | 5,600 | 5,040 | 5,600 | 89 |
| 2009/06/12 | 5,320 | 5,480 | 5,100 | 5,200 | 29 |
| 2009/06/11 | 4,850 | 5,300 | 4,850 | 5,300 | 22 |
| 2009/06/10 | 5,090 | 5,200 | 4,900 | 5,200 | 16 |
| 2009/06/09 | 4,750 | 5,300 | 4,750 | 5,300 | 55 |
| 2009/06/08 | 4,900 | 4,910 | 4,790 | 4,800 | 27 |
| 2009/06/05 | 4,900 | 4,900 | 4,900 | 4,900 | 5 |
| 2009/06/04 | 4,900 | 5,100 | 4,900 | 5,100 | 9 |
| 2009/06/03 | 5,000 | 5,300 | 5,000 | 5,200 | 14 |
| 2009/06/02 | 4,930 | 4,930 | 4,930 | 4,930 | 1 |
| 2009/06/01 | 5,000 | 5,300 | 4,900 | 4,900 | 70 |
| 2009/05/29 | 4,910 | 4,990 | 4,900 | 4,990 | 19 |
| 2009/05/28 | 4,900 | 4,900 | 4,900 | 4,900 | 4 |
| 2009/05/27 | 4,900 | 5,010 | 4,900 | 4,900 | 8 |
| 2009/05/26 | 4,990 | 4,990 | 4,900 | 4,900 | 4 |
| 2009/05/25 | 4,960 | 4,980 | 4,900 | 4,980 | 12 |
| 2009/05/22 | 5,000 | 5,000 | 4,600 | 4,850 | 40 |
| 2009/05/21 | 4,620 | 5,110 | 4,620 | 5,110 | 22 |
| 2009/05/20 | 4,500 | 4,620 | 4,500 | 4,620 | 10 |
| 2009/05/19 | 4,210 | 4,610 | 4,200 | 4,610 | 29 |
| 2009/05/18 | 4,210 | 4,260 | 4,200 | 4,260 | 5 |
| 2009/05/15 | 4,570 | 4,600 | 4,300 | 4,300 | 6 |
| 2009/05/14 | 4,200 | 4,320 | 4,200 | 4,320 | 13 |
| 2009/05/13 | 4,260 | 4,270 | 4,010 | 4,210 | 12 |
| 2009/05/12 | 4,240 | 4,250 | 4,200 | 4,220 | 45 |
| 2009/05/11 | 4,200 | 4,690 | 4,200 | 4,690 | 40 |
| 2009/05/08 | 4,500 | 4,690 | 4,290 | 4,290 | 93 |
| 2009/05/07 | 4,100 | 4,290 | 4,000 | 4,290 | 65 |
| 2009/05/01 | 4,090 | 4,100 | 4,090 | 4,100 | 16 |
| 2009/04/30 | 3,980 | 4,000 | 3,810 | 3,900 | 7 |
| 2009/04/28 | 3,750 | 4,000 | 3,750 | 4,000 | 12 |
| 2009/04/27 | 3,820 | 3,820 | 3,820 | 3,820 | 6 |
| 2009/04/24 | 4,020 | 4,020 | 3,820 | 3,820 | 2 |
| 2009/04/23 | 3,790 | 4,050 | 3,750 | 4,050 | 16 |
| 2009/04/22 | 3,600 | 3,790 | 3,600 | 3,790 | 17 |
| 2009/04/21 | 3,360 | 3,600 | 3,350 | 3,600 | 7 |
| 2009/04/20 | 3,500 | 3,500 | 3,350 | 3,500 | 6 |
| 2009/04/17 | 3,490 | 3,500 | 3,150 | 3,500 | 24 |
| 2009/04/16 | 3,390 | 3,450 | 3,150 | 3,450 | 13 |
| 2009/04/15 | 3,410 | 3,410 | 3,410 | 3,410 | 1 |
| 2009/04/14 | 3,300 | 3,450 | 3,250 | 3,450 | 17 |
| 2009/04/13 | 3,250 | 3,250 | 3,150 | 3,250 | 17 |
| 2009/04/10 | 3,250 | 3,250 | 3,250 | 3,250 | 21 |
| 2009/04/09 | 3,100 | 3,100 | 3,100 | 3,100 | 11 |
| 2009/04/08 | 3,200 | 3,200 | 3,100 | 3,100 | 9 |
| 2009/04/07 | 3,100 | 3,190 | 3,010 | 3,190 | 26 |
| 2009/04/06 | 3,010 | 3,200 | 3,000 | 3,000 | 34 |
| 2009/04/03 | 3,110 | 3,300 | 3,100 | 3,200 | 32 |
| 2009/04/02 | 3,000 | 3,030 | 3,000 | 3,010 | 16 |
| 2009/04/01 | 3,250 | 3,450 | 3,100 | 3,350 | 94 |
| 2009/03/31 | 2,810 | 3,210 | 2,810 | 3,210 | 90 |
| 2009/03/30 | 2,615 | 2,970 | 2,615 | 2,810 | 36 |
| 2009/03/27 | 2,750 | 2,830 | 2,600 | 2,600 | 9 |
| 2009/03/26 | 2,660 | 2,800 | 2,650 | 2,700 | 27 |
| 2009/03/25 | 2,435 | 2,700 | 2,410 | 2,700 | 22 |
| 2009/03/24 | 2,670 | 2,670 | 2,380 | 2,400 | 113 |
| 2009/03/23 | 2,700 | 2,700 | 2,650 | 2,650 | 17 |
| 2009/03/19 | 2,900 | 2,980 | 2,700 | 2,700 | 11 |
| 2009/03/18 | 2,610 | 2,850 | 2,610 | 2,850 | 11 |
| 2009/03/17 | 2,900 | 3,000 | 2,500 | 2,500 | 80 |
| 2009/03/16 | 2,900 | 2,950 | 2,900 | 2,900 | 15 |
| 2009/03/13 | 2,900 | 3,000 | 2,900 | 2,900 | 12 |
| 2009/03/12 | 3,000 | 3,000 | 2,900 | 2,900 | 8 |
| 2009/03/11 | 3,000 | 3,000 | 3,000 | 3,000 | 3 |
| 2009/03/10 | 3,190 | 3,210 | 2,950 | 2,950 | 9 |
| 2009/03/09 | 2,900 | 3,200 | 2,900 | 3,200 | 23 |
| 2009/03/05 | 2,950 | 2,950 | 2,820 | 2,900 | 11 |
| 2009/03/04 | 2,850 | 3,000 | 2,760 | 3,000 | 10 |
| 2009/03/03 | 3,000 | 3,000 | 2,900 | 2,900 | 6 |
| 2009/03/02 | 2,760 | 3,170 | 2,740 | 3,170 | 28 |
| 2009/02/27 | 2,760 | 2,780 | 2,720 | 2,780 | 20 |
| 2009/02/26 | 2,750 | 2,760 | 2,750 | 2,760 | 10 |
| 2009/02/25 | 2,750 | 2,790 | 2,730 | 2,790 | 9 |
| 2009/02/24 | 2,750 | 2,980 | 2,750 | 2,980 | 13 |
| 2009/02/23 | 2,725 | 3,110 | 2,720 | 3,100 | 23 |
| 2009/02/20 | 2,730 | 2,850 | 2,730 | 2,850 | 19 |
| 2009/02/19 | 2,995 | 2,995 | 2,850 | 2,850 | 12 |
| 2009/02/18 | 2,950 | 2,950 | 2,900 | 2,900 | 2 |
| 2009/02/17 | 2,900 | 2,910 | 2,900 | 2,900 | 13 |
| 2009/02/16 | 2,880 | 2,940 | 2,880 | 2,940 | 16 |
| 2009/02/13 | 2,720 | 2,800 | 2,720 | 2,800 | 8 |
| 2009/02/12 | 2,715 | 2,720 | 2,710 | 2,710 | 14 |
| 2009/02/10 | 2,765 | 3,000 | 2,720 | 3,000 | 20 |
| 2009/02/09 | 2,750 | 2,800 | 2,750 | 2,770 | 33 |
| 2009/02/06 | 2,750 | 2,750 | 2,710 | 2,710 | 42 |
| 2009/02/05 | 2,800 | 2,800 | 2,700 | 2,800 | 44 |
| 2009/02/04 | 2,860 | 2,860 | 2,860 | 2,860 | 13 |
| 2009/02/03 | 3,000 | 3,050 | 3,000 | 3,050 | 31 |
| 2009/02/02 | 3,110 | 3,220 | 3,000 | 3,000 | 21 |
| 2009/01/30 | 3,360 | 3,360 | 3,160 | 3,160 | 73 |
| 2009/01/29 | 3,170 | 3,250 | 2,960 | 2,960 | 77 |
| 2009/01/28 | 3,370 | 3,380 | 3,370 | 3,370 | 61 |
| 2009/01/27 | 4,040 | 4,040 | 3,860 | 3,870 | 13 |
| 2009/01/26 | 4,500 | 4,600 | 4,040 | 4,040 | 58 |
| 2009/01/23 | 4,520 | 4,520 | 4,510 | 4,520 | 6 |
| 2009/01/22 | 4,540 | 4,540 | 4,510 | 4,510 | 7 |
| 2009/01/21 | 4,800 | 4,800 | 4,530 | 4,530 | 20 |
| 2009/01/20 | 4,580 | 4,600 | 4,550 | 4,550 | 13 |
| 2009/01/19 | 4,680 | 4,680 | 4,590 | 4,600 | 32 |
| 2009/01/16 | 4,720 | 4,720 | 4,700 | 4,700 | 6 |
| 2009/01/15 | 4,900 | 4,900 | 4,740 | 4,740 | 5 |
| 2009/01/14 | 4,800 | 4,800 | 4,800 | 4,800 | 5 |
| 2009/01/13 | 4,810 | 4,810 | 4,800 | 4,800 | 17 |
| 2009/01/09 | 4,810 | 5,000 | 4,810 | 5,000 | 23 |
| 2009/01/08 | 4,810 | 4,820 | 4,800 | 4,800 | 21 |
| 2009/01/07 | 4,830 | 4,830 | 4,820 | 4,820 | 2 |
| 2009/01/06 | 5,100 | 5,100 | 4,800 | 4,800 | 26 |
| 2009/01/05 | 5,200 | 5,200 | 5,110 | 5,110 | 14 |