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 |
|---|---|---|---|---|---|
| 2005/12/30 | 59,900 | 61,500 | 59,900 | 61,500 | 71 |
| 2005/12/29 | 60,000 | 61,500 | 59,000 | 59,400 | 413 |
| 2005/12/28 | 61,000 | 61,000 | 59,700 | 60,000 | 61 |
| 2005/12/27 | 60,000 | 60,000 | 59,700 | 59,800 | 288 |
| 2005/12/26 | 60,500 | 60,600 | 60,100 | 60,500 | 70 |
| 2005/12/22 | 59,800 | 60,000 | 59,600 | 60,000 | 57 |
| 2005/12/21 | 59,300 | 60,000 | 59,300 | 59,800 | 233 |
| 2005/12/20 | 59,500 | 59,500 | 59,100 | 59,300 | 74 |
| 2005/12/19 | 59,000 | 60,400 | 59,000 | 59,500 | 56 |
| 2005/12/16 | 60,000 | 60,000 | 58,800 | 59,000 | 45 |
| 2005/12/15 | 61,000 | 61,000 | 57,500 | 57,500 | 368 |
| 2005/12/14 | 61,900 | 61,900 | 61,000 | 61,000 | 224 |
| 2005/12/13 | 60,100 | 62,000 | 60,000 | 60,500 | 93 |
| 2005/12/12 | 60,000 | 60,500 | 60,000 | 60,000 | 96 |
| 2005/12/09 | 60,000 | 60,100 | 59,900 | 59,900 | 27 |
| 2005/12/08 | 60,100 | 60,300 | 59,800 | 59,900 | 45 |
| 2005/12/07 | 60,000 | 60,400 | 60,000 | 60,400 | 41 |
| 2005/12/06 | 60,000 | 60,200 | 59,900 | 60,000 | 42 |
| 2005/12/05 | 60,000 | 60,000 | 59,900 | 59,900 | 37 |
| 2005/12/02 | 59,900 | 60,200 | 59,900 | 60,000 | 26 |
| 2005/12/01 | 60,000 | 60,200 | 59,900 | 60,200 | 79 |
| 2005/11/30 | 60,000 | 60,000 | 59,900 | 60,000 | 20 |
| 2005/11/29 | 60,300 | 60,400 | 59,900 | 60,000 | 48 |
| 2005/11/28 | 60,200 | 60,400 | 60,000 | 60,400 | 40 |
| 2005/11/25 | 60,100 | 60,100 | 59,800 | 59,800 | 14 |
| 2005/11/24 | 59,900 | 60,400 | 59,800 | 60,200 | 52 |
| 2005/11/22 | 60,200 | 60,200 | 59,900 | 59,900 | 29 |
| 2005/11/21 | 60,400 | 60,500 | 59,900 | 60,400 | 36 |
| 2005/11/18 | 60,200 | 60,400 | 59,400 | 60,300 | 207 |
| 2005/11/17 | 60,700 | 60,700 | 59,700 | 60,200 | 80 |
| 2005/11/16 | 61,000 | 61,300 | 60,000 | 60,200 | 39 |
| 2005/11/15 | 59,500 | 61,300 | 59,500 | 60,000 | 103 |
| 2005/11/14 | 60,000 | 60,000 | 59,500 | 59,500 | 48 |
| 2005/11/11 | 59,300 | 59,900 | 59,300 | 59,800 | 13 |
| 2005/11/10 | 59,300 | 59,900 | 59,300 | 59,400 | 73 |
| 2005/11/09 | 59,500 | 59,500 | 59,400 | 59,500 | 10 |
| 2005/11/08 | 59,300 | 59,800 | 59,300 | 59,500 | 28 |
| 2005/11/07 | 59,600 | 60,000 | 59,400 | 59,400 | 38 |
| 2005/11/04 | 59,600 | 59,800 | 59,300 | 59,500 | 43 |
| 2005/11/02 | 59,800 | 59,800 | 59,500 | 59,500 | 13 |
| 2005/11/01 | 59,400 | 59,800 | 59,200 | 59,800 | 9 |
| 2005/10/31 | 59,300 | 59,700 | 59,200 | 59,400 | 23 |
| 2005/10/28 | 59,400 | 59,700 | 59,200 | 59,700 | 22 |
| 2005/10/27 | 59,600 | 59,800 | 59,200 | 59,200 | 12 |
| 2005/10/26 | 60,000 | 60,000 | 59,200 | 59,200 | 31 |
| 2005/10/25 | 59,600 | 60,000 | 59,600 | 59,800 | 10 |
| 2005/10/24 | 60,000 | 60,000 | 59,500 | 60,000 | 15 |
| 2005/10/21 | 59,500 | 60,200 | 59,500 | 60,000 | 36 |
| 2005/10/20 | 59,900 | 60,000 | 59,500 | 60,000 | 29 |
| 2005/10/19 | 60,400 | 60,400 | 59,500 | 59,600 | 33 |
| 2005/10/18 | 60,100 | 60,500 | 60,100 | 60,400 | 10 |
| 2005/10/17 | 61,000 | 61,000 | 60,200 | 60,400 | 24 |
| 2005/10/14 | 60,500 | 61,200 | 60,500 | 61,000 | 52 |
| 2005/10/13 | 59,900 | 60,500 | 59,500 | 60,500 | 55 |
| 2005/10/12 | 59,900 | 59,900 | 59,100 | 59,300 | 22 |
| 2005/10/11 | 60,000 | 60,000 | 59,000 | 59,000 | 63 |
| 2005/10/07 | 61,000 | 61,000 | 60,000 | 60,100 | 20 |
| 2005/10/06 | 59,000 | 61,400 | 58,900 | 61,000 | 48 |
| 2005/10/05 | 59,100 | 59,200 | 58,900 | 58,900 | 18 |
| 2005/10/04 | 59,400 | 59,600 | 58,500 | 59,600 | 24 |
| 2005/10/03 | 60,400 | 60,400 | 58,500 | 59,500 | 28 |
| 2005/09/30 | 59,300 | 61,000 | 59,100 | 60,500 | 24 |
| 2005/09/29 | 59,100 | 60,000 | 59,000 | 59,000 | 30 |
| 2005/09/28 | 60,500 | 60,500 | 58,500 | 59,000 | 61 |
| 2005/09/27 | 62,800 | 62,800 | 60,500 | 60,700 | 81 |
| 2005/09/26 | 63,000 | 63,000 | 62,500 | 62,800 | 105 |
| 2005/09/22 | 62,600 | 62,600 | 61,800 | 62,100 | 49 |
| 2005/09/21 | 62,000 | 62,000 | 60,800 | 61,400 | 169 |
| 2005/09/20 | 62,000 | 62,000 | 61,000 | 61,500 | 88 |
| 2005/09/16 | 63,000 | 63,000 | 61,800 | 62,000 | 69 |
| 2005/09/15 | 62,500 | 62,800 | 62,300 | 62,300 | 52 |
| 2005/09/14 | 63,300 | 63,300 | 60,000 | 62,500 | 82 |
| 2005/09/13 | 64,300 | 64,300 | 63,300 | 63,300 | 51 |
| 2005/09/12 | 64,500 | 64,500 | 64,000 | 64,300 | 25 |
| 2005/09/09 | 63,600 | 63,900 | 63,000 | 63,600 | 44 |
| 2005/09/08 | 63,900 | 63,900 | 63,500 | 63,600 | 27 |
| 2005/09/07 | 64,000 | 64,900 | 63,500 | 63,500 | 59 |
| 2005/09/06 | 64,000 | 64,000 | 63,900 | 64,000 | 34 |
| 2005/09/05 | 64,500 | 64,500 | 64,000 | 64,000 | 40 |
| 2005/09/02 | 63,800 | 64,800 | 63,800 | 64,500 | 51 |
| 2005/09/01 | 64,800 | 64,900 | 63,800 | 64,000 | 33 |
| 2005/08/31 | 62,900 | 64,200 | 62,900 | 64,000 | 39 |
| 2005/08/30 | 61,000 | 62,900 | 61,000 | 62,900 | 40 |
| 2005/08/29 | 64,000 | 64,000 | 60,000 | 61,000 | 74 |
| 2005/08/26 | 64,400 | 64,400 | 63,000 | 63,000 | 91 |
| 2005/08/25 | 65,000 | 65,900 | 64,400 | 64,400 | 40 |
| 2005/08/24 | 66,000 | 66,000 | 64,900 | 66,000 | 111 |
| 2005/08/23 | 65,000 | 66,000 | 65,000 | 65,800 | 42 |
| 2005/08/22 | 65,900 | 66,400 | 65,000 | 65,000 | 101 |
| 2005/08/19 | 64,000 | 66,500 | 64,000 | 65,000 | 146 |
| 2005/08/18 | 62,800 | 64,400 | 62,800 | 64,000 | 66 |
| 2005/08/17 | 62,000 | 63,800 | 61,800 | 62,300 | 68 |
| 2005/08/16 | 61,900 | 62,100 | 61,500 | 62,000 | 71 |
| 2005/08/15 | 61,400 | 62,500 | 59,800 | 61,300 | 78 |
| 2005/08/12 | 60,400 | 61,500 | 60,000 | 61,500 | 67 |
| 2005/08/11 | 59,900 | 60,400 | 59,800 | 60,000 | 138 |
| 2005/08/10 | 59,500 | 59,900 | 59,000 | 59,800 | 79 |
| 2005/08/09 | 59,500 | 59,500 | 58,500 | 59,100 | 22 |
| 2005/08/08 | 59,500 | 59,500 | 58,000 | 59,500 | 14 |
| 2005/08/05 | 59,000 | 59,000 | 58,000 | 58,500 | 75 |
| 2005/08/04 | 60,000 | 60,000 | 58,900 | 59,000 | 85 |
| 2005/08/03 | 59,500 | 60,000 | 59,000 | 59,800 | 28 |
| 2005/08/02 | 60,000 | 60,000 | 59,000 | 59,600 | 61 |
| 2005/08/01 | 60,000 | 60,400 | 60,000 | 60,000 | 54 |
| 2005/07/29 | 59,900 | 60,000 | 58,800 | 59,000 | 111 |
| 2005/07/28 | 60,000 | 60,000 | 59,500 | 60,000 | 48 |
| 2005/07/27 | 60,000 | 60,000 | 59,000 | 59,000 | 43 |
| 2005/07/26 | 60,000 | 60,000 | 58,900 | 58,900 | 81 |
| 2005/07/25 | 59,500 | 60,500 | 59,500 | 60,000 | 109 |
| 2005/07/22 | 58,100 | 58,900 | 58,100 | 58,700 | 98 |
| 2005/07/21 | 58,100 | 58,800 | 58,100 | 58,700 | 52 |
| 2005/07/20 | 58,400 | 58,400 | 57,600 | 58,100 | 27 |
| 2005/07/19 | 57,500 | 58,700 | 57,500 | 58,100 | 85 |
| 2005/07/15 | 58,600 | 58,700 | 56,500 | 57,100 | 145 |
| 2005/07/14 | 58,500 | 60,000 | 58,500 | 59,000 | 128 |
| 2005/07/13 | 58,300 | 60,000 | 58,300 | 60,000 | 51 |
| 2005/07/12 | 58,400 | 59,800 | 58,400 | 58,600 | 84 |
| 2005/07/11 | 58,500 | 58,500 | 58,000 | 58,300 | 33 |
| 2005/07/08 | 58,100 | 58,100 | 57,800 | 58,000 | 27 |
| 2005/07/07 | 58,000 | 58,300 | 57,800 | 58,300 | 39 |
| 2005/07/06 | 58,000 | 58,100 | 58,000 | 58,100 | 18 |
| 2005/07/05 | 58,200 | 58,500 | 57,800 | 58,000 | 48 |
| 2005/07/04 | 58,200 | 58,400 | 58,200 | 58,200 | 39 |
| 2005/07/01 | 58,300 | 59,100 | 58,000 | 59,100 | 23 |
| 2005/06/30 | 58,000 | 58,200 | 58,000 | 58,200 | 7 |
| 2005/06/29 | 58,100 | 59,000 | 58,000 | 59,000 | 15 |
| 2005/06/28 | 58,700 | 59,200 | 58,000 | 58,000 | 30 |
| 2005/06/27 | 58,000 | 58,900 | 57,000 | 58,900 | 27 |
| 2005/06/24 | 58,500 | 59,000 | 57,500 | 58,000 | 65 |
| 2005/06/23 | 59,000 | 59,000 | 58,000 | 58,000 | 8 |
| 2005/06/22 | 59,500 | 60,000 | 58,700 | 58,700 | 49 |
| 2005/06/21 | 59,500 | 60,000 | 59,000 | 60,000 | 30 |
| 2005/06/20 | 59,000 | 59,100 | 59,000 | 59,100 | 4 |
| 2005/06/17 | 59,500 | 60,000 | 58,100 | 59,000 | 50 |
| 2005/06/16 | 59,500 | 61,000 | 59,500 | 60,000 | 91 |
| 2005/06/15 | 59,000 | 59,500 | 57,500 | 59,000 | 80 |
| 2005/06/14 | 57,500 | 58,800 | 57,500 | 58,800 | 12 |
| 2005/06/13 | 57,000 | 57,500 | 57,000 | 57,000 | 20 |
| 2005/06/10 | 56,800 | 56,800 | 56,600 | 56,600 | 6 |
| 2005/06/09 | 57,000 | 58,000 | 56,600 | 57,000 | 24 |
| 2005/06/08 | 57,100 | 57,100 | 57,000 | 57,000 | 14 |
| 2005/06/07 | 58,000 | 58,000 | 57,000 | 57,100 | 5 |
| 2005/06/06 | 57,000 | 58,000 | 56,500 | 56,500 | 27 |
| 2005/06/03 | 58,000 | 58,600 | 56,800 | 56,800 | 30 |
| 2005/06/02 | 58,600 | 58,600 | 57,000 | 57,000 | 8 |
| 2005/06/01 | 58,500 | 58,500 | 58,500 | 58,500 | 7 |
| 2005/05/31 | 59,900 | 59,900 | 58,400 | 59,000 | 43 |
| 2005/05/30 | 60,000 | 60,000 | 57,100 | 57,100 | 33 |
| 2005/05/27 | 58,500 | 60,500 | 57,000 | 60,500 | 84 |
| 2005/05/26 | 54,700 | 58,500 | 54,700 | 58,500 | 93 |
| 2005/05/25 | 54,400 | 54,500 | 54,400 | 54,500 | 2 |
| 2005/05/24 | 55,500 | 55,500 | 54,300 | 54,400 | 5 |
| 2005/05/23 | 55,900 | 56,900 | 55,400 | 55,400 | 50 |
| 2005/05/20 | 55,200 | 55,500 | 55,000 | 55,500 | 10 |
| 2005/05/19 | 53,400 | 56,600 | 53,400 | 54,500 | 50 |
| 2005/05/18 | 54,000 | 55,000 | 54,000 | 54,100 | 11 |
| 2005/05/17 | 55,600 | 55,600 | 54,000 | 54,000 | 60 |
| 2005/05/16 | 56,000 | 56,400 | 55,400 | 56,000 | 69 |
| 2005/05/13 | 54,100 | 56,400 | 54,100 | 56,400 | 12 |
| 2005/05/12 | 53,300 | 54,900 | 53,300 | 54,000 | 34 |
| 2005/05/11 | 54,500 | 54,500 | 53,500 | 54,300 | 72 |
| 2005/05/10 | 54,500 | 54,500 | 53,600 | 53,800 | 26 |
| 2005/05/09 | 55,000 | 55,500 | 54,000 | 54,500 | 42 |
| 2005/05/06 | 55,100 | 55,700 | 54,100 | 55,000 | 72 |
| 2005/05/02 | 55,900 | 55,900 | 53,000 | 53,000 | 28 |
| 2005/04/28 | 54,500 | 56,500 | 54,500 | 56,500 | 148 |
| 2005/04/27 | 51,000 | 53,900 | 51,000 | 53,900 | 63 |
| 2005/04/26 | 51,000 | 51,100 | 51,000 | 51,100 | 6 |
| 2005/04/25 | 51,000 | 51,000 | 50,500 | 51,000 | 9 |
| 2005/04/22 | 50,600 | 52,100 | 50,500 | 50,500 | 18 |
| 2005/04/21 | 50,000 | 50,500 | 50,000 | 50,500 | 46 |
| 2005/04/20 | 50,000 | 50,500 | 50,000 | 50,000 | 29 |
| 2005/04/19 | 50,000 | 50,900 | 49,900 | 50,000 | 71 |
| 2005/04/18 | 50,000 | 50,100 | 49,600 | 49,600 | 65 |
| 2005/04/15 | 51,100 | 51,500 | 51,000 | 51,300 | 69 |
| 2005/04/14 | 51,300 | 52,000 | 51,300 | 51,400 | 44 |
| 2005/04/13 | 51,000 | 52,500 | 51,000 | 51,100 | 50 |
| 2005/04/12 | 51,500 | 52,500 | 51,000 | 52,000 | 41 |
| 2005/04/11 | 53,000 | 53,000 | 52,000 | 52,000 | 52 |
| 2005/04/08 | 53,700 | 53,900 | 53,000 | 53,000 | 34 |
| 2005/04/07 | 53,900 | 54,000 | 53,700 | 53,800 | 44 |
| 2005/04/06 | 52,600 | 53,100 | 52,500 | 53,000 | 47 |
| 2005/04/05 | 53,000 | 54,000 | 52,500 | 52,500 | 59 |
| 2005/04/04 | 53,100 | 54,000 | 53,000 | 54,000 | 13 |
| 2005/04/01 | 54,000 | 55,300 | 53,000 | 55,300 | 63 |
| 2005/03/31 | 53,600 | 53,600 | 52,000 | 53,500 | 285 |
| 2005/03/30 | 54,100 | 56,000 | 53,600 | 53,600 | 72 |
| 2005/03/29 | 55,400 | 55,400 | 54,100 | 54,200 | 20 |
| 2005/03/28 | 56,000 | 56,000 | 54,100 | 55,500 | 74 |
| 2005/03/25 | 56,900 | 56,900 | 54,500 | 56,000 | 247 |
| 2005/03/24 | 56,600 | 57,400 | 56,100 | 57,000 | 178 |
| 2005/03/23 | 56,500 | 57,000 | 56,200 | 56,600 | 53 |
| 2005/03/22 | 56,700 | 56,700 | 56,300 | 56,400 | 82 |
| 2005/03/18 | 57,800 | 58,000 | 56,500 | 56,700 | 69 |
| 2005/03/17 | 57,000 | 58,500 | 57,000 | 57,400 | 46 |
| 2005/03/16 | 58,000 | 58,000 | 56,500 | 57,100 | 26 |
| 2005/03/15 | 57,700 | 58,000 | 57,700 | 58,000 | 68 |
| 2005/03/14 | 58,100 | 58,500 | 57,500 | 57,700 | 66 |
| 2005/03/11 | 58,500 | 58,800 | 58,100 | 58,100 | 27 |
| 2005/03/10 | 58,000 | 58,900 | 57,500 | 58,900 | 32 |
| 2005/03/09 | 57,800 | 58,300 | 57,800 | 58,000 | 39 |
| 2005/03/08 | 57,500 | 57,800 | 57,300 | 57,800 | 56 |
| 2005/03/07 | 57,600 | 57,600 | 57,300 | 57,500 | 27 |
| 2005/03/04 | 57,900 | 57,900 | 57,500 | 57,500 | 20 |
| 2005/03/03 | 58,500 | 58,500 | 57,900 | 57,900 | 8 |
| 2005/03/02 | 58,500 | 58,500 | 58,000 | 58,500 | 42 |
| 2005/03/01 | 58,500 | 59,000 | 58,500 | 58,700 | 25 |
| 2005/02/28 | 58,300 | 59,000 | 58,300 | 58,500 | 31 |
| 2005/02/25 | 59,000 | 59,000 | 58,100 | 58,700 | 19 |
| 2005/02/24 | 58,000 | 58,600 | 58,000 | 58,600 | 33 |
| 2005/02/23 | 58,600 | 58,600 | 58,100 | 58,200 | 13 |
| 2005/02/22 | 58,000 | 59,000 | 58,000 | 58,600 | 24 |
| 2005/02/21 | 57,600 | 59,000 | 57,600 | 58,900 | 21 |
| 2005/02/18 | 58,100 | 58,100 | 57,500 | 57,500 | 24 |
| 2005/02/17 | 58,000 | 59,900 | 58,000 | 58,100 | 22 |
| 2005/02/16 | 60,000 | 60,000 | 57,500 | 57,500 | 43 |
| 2005/02/15 | 59,100 | 60,000 | 59,100 | 59,300 | 67 |
| 2005/02/14 | 58,000 | 62,500 | 58,000 | 60,100 | 119 |
| 2005/02/10 | 56,500 | 57,600 | 55,800 | 57,500 | 92 |
| 2005/02/09 | 56,700 | 57,000 | 56,600 | 56,600 | 30 |
| 2005/02/08 | 57,000 | 57,000 | 56,900 | 57,000 | 31 |
| 2005/02/07 | 57,200 | 57,500 | 57,000 | 57,000 | 207 |
| 2005/02/04 | 57,300 | 57,400 | 57,200 | 57,400 | 198 |
| 2005/02/03 | 57,000 | 57,600 | 57,000 | 57,300 | 76 |
| 2005/02/02 | 56,200 | 57,000 | 56,100 | 56,800 | 155 |
| 2005/02/01 | 56,000 | 56,200 | 55,800 | 56,100 | 136 |
| 2005/01/31 | 56,000 | 56,500 | 55,200 | 55,800 | 204 |
| 2005/01/28 | 56,000 | 57,000 | 55,000 | 55,600 | 256 |
| 2005/01/27 | 51,900 | 56,000 | 51,900 | 55,000 | 975 |
| 2005/01/26 | 53,900 | 53,900 | 53,900 | 53,900 | 71 |
| 2005/01/25 | 58,900 | 58,900 | 58,900 | 58,900 | 21 |
| 2005/01/24 | 63,900 | 63,900 | 63,900 | 63,900 | 27 |
| 2005/01/21 | 70,000 | 70,000 | 66,500 | 68,900 | 84 |
| 2005/01/20 | 69,800 | 70,000 | 68,100 | 70,000 | 94 |
| 2005/01/19 | 66,700 | 68,000 | 66,700 | 68,000 | 59 |
| 2005/01/18 | 67,300 | 67,300 | 66,500 | 66,700 | 59 |
| 2005/01/17 | 66,000 | 67,900 | 65,600 | 67,900 | 38 |
| 2005/01/14 | 68,700 | 69,000 | 66,400 | 66,900 | 131 |
| 2005/01/13 | 69,500 | 70,400 | 69,400 | 69,500 | 178 |
| 2005/01/12 | 70,500 | 70,500 | 69,400 | 70,000 | 94 |
| 2005/01/11 | 71,100 | 71,200 | 70,300 | 70,300 | 104 |
| 2005/01/07 | 71,000 | 73,000 | 70,200 | 70,700 | 119 |
| 2005/01/06 | 70,000 | 71,800 | 69,400 | 70,900 | 91 |
| 2005/01/05 | 70,000 | 71,000 | 68,500 | 70,000 | 224 |
| 2005/01/04 | 70,000 | 70,000 | 69,000 | 70,000 | 86 |