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 |
|---|---|---|---|---|---|
| 2006/12/29 | 51,000 | 51,100 | 50,100 | 50,500 | 11 |
| 2006/12/28 | 50,000 | 50,800 | 50,000 | 50,800 | 2 |
| 2006/12/27 | 50,000 | 50,300 | 49,600 | 50,000 | 33 |
| 2006/12/26 | 49,700 | 49,850 | 49,050 | 49,600 | 24 |
| 2006/12/25 | 49,700 | 50,300 | 49,700 | 50,100 | 33 |
| 2006/12/22 | 50,000 | 50,100 | 50,000 | 50,100 | 9 |
| 2006/12/21 | 50,100 | 50,100 | 49,600 | 49,900 | 24 |
| 2006/12/20 | 51,000 | 51,500 | 49,500 | 50,500 | 50 |
| 2006/12/19 | 51,000 | 51,000 | 50,500 | 51,000 | 20 |
| 2006/12/18 | 50,800 | 51,200 | 50,800 | 51,000 | 21 |
| 2006/12/15 | 50,800 | 51,000 | 50,600 | 50,600 | 23 |
| 2006/12/14 | 50,900 | 51,300 | 50,800 | 50,800 | 22 |
| 2006/12/13 | 51,200 | 51,200 | 50,700 | 50,900 | 56 |
| 2006/12/12 | 52,000 | 52,000 | 51,000 | 51,200 | 39 |
| 2006/12/11 | 51,900 | 52,000 | 51,000 | 51,800 | 24 |
| 2006/12/08 | 50,600 | 51,900 | 50,600 | 51,900 | 28 |
| 2006/12/07 | 51,500 | 51,800 | 50,500 | 50,500 | 30 |
| 2006/12/06 | 50,100 | 51,100 | 50,100 | 51,100 | 25 |
| 2006/12/05 | 50,800 | 51,000 | 49,900 | 49,900 | 30 |
| 2006/12/04 | 50,000 | 50,800 | 50,000 | 50,500 | 19 |
| 2006/12/01 | 50,300 | 50,400 | 49,900 | 49,900 | 24 |
| 2006/11/30 | 50,300 | 50,300 | 50,000 | 50,300 | 13 |
| 2006/11/29 | 49,050 | 50,300 | 49,000 | 50,300 | 27 |
| 2006/11/28 | 49,500 | 49,500 | 48,600 | 48,600 | 57 |
| 2006/11/27 | 48,950 | 50,300 | 48,950 | 50,300 | 18 |
| 2006/11/24 | 50,000 | 50,100 | 48,700 | 48,700 | 26 |
| 2006/11/22 | 49,750 | 50,000 | 49,750 | 50,000 | 18 |
| 2006/11/21 | 50,500 | 50,500 | 49,900 | 49,900 | 26 |
| 2006/11/20 | 50,000 | 50,800 | 46,300 | 50,500 | 62 |
| 2006/11/17 | 50,300 | 50,300 | 50,100 | 50,200 | 4 |
| 2006/11/16 | 51,000 | 51,000 | 50,200 | 50,200 | 7 |
| 2006/11/15 | 50,100 | 51,500 | 50,100 | 51,000 | 18 |
| 2006/11/14 | 51,000 | 51,800 | 50,400 | 50,400 | 12 |
| 2006/11/13 | 52,100 | 52,100 | 49,500 | 50,000 | 25 |
| 2006/11/10 | 52,000 | 52,500 | 50,200 | 52,500 | 21 |
| 2006/11/09 | 52,600 | 52,600 | 51,500 | 52,000 | 24 |
| 2006/11/08 | 52,200 | 53,600 | 52,200 | 53,500 | 14 |
| 2006/11/07 | 53,000 | 53,600 | 52,500 | 52,500 | 23 |
| 2006/11/06 | 53,000 | 53,200 | 52,400 | 53,000 | 6 |
| 2006/11/02 | 52,600 | 53,600 | 52,400 | 53,600 | 7 |
| 2006/11/01 | 52,500 | 52,900 | 52,100 | 52,100 | 62 |
| 2006/10/31 | 52,400 | 52,600 | 52,400 | 52,600 | 3 |
| 2006/10/30 | 52,200 | 52,300 | 52,200 | 52,300 | 10 |
| 2006/10/27 | 52,700 | 53,600 | 52,000 | 52,100 | 15 |
| 2006/10/26 | 53,000 | 53,000 | 52,600 | 52,600 | 6 |
| 2006/10/25 | 53,000 | 53,000 | 52,900 | 52,900 | 6 |
| 2006/10/24 | 52,900 | 52,900 | 52,500 | 52,900 | 8 |
| 2006/10/23 | 51,800 | 52,200 | 51,600 | 52,100 | 35 |
| 2006/10/20 | 52,000 | 52,100 | 51,700 | 51,800 | 13 |
| 2006/10/19 | 51,900 | 52,000 | 51,600 | 52,000 | 9 |
| 2006/10/18 | 52,000 | 52,000 | 51,800 | 51,900 | 7 |
| 2006/10/17 | 52,700 | 52,900 | 51,500 | 51,500 | 21 |
| 2006/10/16 | 52,100 | 52,900 | 51,000 | 52,900 | 15 |
| 2006/10/13 | 51,500 | 52,000 | 51,500 | 51,800 | 10 |
| 2006/10/12 | 51,500 | 51,500 | 51,500 | 51,500 | 6 |
| 2006/10/11 | 53,700 | 53,700 | 52,100 | 52,200 | 15 |
| 2006/10/10 | 55,300 | 55,300 | 53,500 | 53,600 | 13 |
| 2006/10/06 | 55,500 | 55,500 | 55,200 | 55,300 | 21 |
| 2006/10/05 | 55,100 | 55,500 | 54,300 | 55,500 | 27 |
| 2006/10/04 | 55,700 | 55,700 | 54,900 | 55,100 | 36 |
| 2006/10/03 | 56,800 | 56,800 | 55,500 | 55,600 | 26 |
| 2006/10/02 | 55,100 | 56,800 | 55,000 | 56,800 | 37 |
| 2006/09/29 | 55,000 | 55,300 | 55,000 | 55,000 | 9 |
| 2006/09/28 | 54,900 | 55,000 | 54,500 | 55,000 | 7 |
| 2006/09/27 | 53,900 | 55,000 | 53,900 | 54,000 | 9 |
| 2006/09/26 | 54,500 | 55,000 | 54,400 | 55,000 | 42 |
| 2006/09/25 | 57,000 | 57,400 | 56,600 | 56,800 | 75 |
| 2006/09/22 | 57,000 | 57,800 | 57,000 | 57,800 | 22 |
| 2006/09/21 | 57,700 | 58,000 | 57,000 | 57,800 | 55 |
| 2006/09/20 | 56,900 | 57,200 | 56,900 | 57,200 | 19 |
| 2006/09/19 | 57,900 | 57,900 | 57,600 | 57,800 | 19 |
| 2006/09/15 | 58,000 | 58,000 | 56,500 | 56,500 | 26 |
| 2006/09/14 | 58,000 | 58,000 | 56,000 | 56,500 | 39 |
| 2006/09/13 | 58,000 | 58,700 | 57,800 | 57,900 | 53 |
| 2006/09/12 | 58,600 | 59,000 | 58,000 | 58,000 | 124 |
| 2006/09/11 | 59,000 | 59,000 | 58,500 | 58,500 | 17 |
| 2006/09/08 | 58,000 | 58,900 | 57,900 | 58,900 | 17 |
| 2006/09/07 | 59,000 | 59,000 | 57,900 | 58,000 | 36 |
| 2006/09/06 | 58,800 | 59,200 | 58,800 | 59,000 | 15 |
| 2006/09/05 | 59,400 | 59,400 | 58,400 | 58,400 | 36 |
| 2006/09/04 | 58,600 | 59,400 | 58,400 | 59,400 | 34 |
| 2006/09/01 | 59,500 | 59,600 | 58,900 | 59,100 | 52 |
| 2006/08/31 | 59,500 | 59,800 | 59,300 | 59,300 | 33 |
| 2006/08/30 | 59,000 | 59,500 | 57,600 | 59,500 | 35 |
| 2006/08/29 | 57,000 | 59,500 | 57,000 | 59,000 | 54 |
| 2006/08/28 | 58,200 | 58,300 | 57,500 | 57,800 | 36 |
| 2006/08/25 | 57,700 | 58,100 | 57,600 | 58,100 | 36 |
| 2006/08/24 | 57,000 | 57,700 | 56,500 | 57,700 | 54 |
| 2006/08/23 | 55,600 | 57,400 | 55,600 | 57,000 | 29 |
| 2006/08/22 | 54,800 | 58,000 | 54,800 | 55,400 | 81 |
| 2006/08/21 | 53,500 | 54,700 | 53,500 | 54,700 | 36 |
| 2006/08/18 | 53,500 | 54,300 | 53,100 | 54,000 | 11 |
| 2006/08/17 | 54,400 | 54,500 | 53,500 | 53,500 | 39 |
| 2006/08/16 | 54,000 | 54,500 | 53,000 | 54,500 | 35 |
| 2006/08/15 | 55,000 | 55,000 | 52,400 | 54,400 | 41 |
| 2006/08/14 | 57,900 | 57,900 | 55,000 | 55,000 | 145 |
| 2006/08/11 | 52,200 | 52,900 | 52,100 | 52,900 | 19 |
| 2006/08/10 | 52,900 | 53,000 | 52,500 | 53,000 | 13 |
| 2006/08/09 | 51,400 | 52,800 | 51,400 | 52,000 | 12 |
| 2006/08/08 | 52,800 | 52,800 | 52,700 | 52,700 | 2 |
| 2006/08/07 | 51,000 | 54,500 | 51,000 | 53,900 | 14 |
| 2006/08/04 | 50,800 | 50,800 | 50,300 | 50,300 | 4 |
| 2006/08/03 | 50,000 | 50,800 | 50,000 | 50,800 | 15 |
| 2006/08/02 | 50,000 | 50,500 | 49,700 | 50,500 | 21 |
| 2006/08/01 | 50,800 | 50,900 | 50,800 | 50,900 | 4 |
| 2006/07/31 | 50,300 | 50,500 | 49,900 | 49,900 | 17 |
| 2006/07/28 | 49,800 | 49,900 | 49,300 | 49,900 | 26 |
| 2006/07/27 | 49,000 | 49,400 | 48,500 | 49,400 | 39 |
| 2006/07/26 | 49,850 | 49,850 | 49,500 | 49,500 | 17 |
| 2006/07/25 | 49,700 | 50,100 | 49,700 | 50,000 | 10 |
| 2006/07/24 | 50,700 | 50,700 | 49,500 | 50,000 | 31 |
| 2006/07/21 | 50,900 | 50,900 | 50,200 | 50,700 | 5 |
| 2006/07/20 | 50,000 | 50,000 | 49,700 | 50,000 | 23 |
| 2006/07/19 | 50,500 | 50,500 | 49,700 | 49,700 | 14 |
| 2006/07/18 | 53,900 | 53,900 | 51,000 | 51,000 | 18 |
| 2006/07/14 | 52,900 | 52,900 | 52,000 | 52,900 | 5 |
| 2006/07/13 | 53,000 | 53,000 | 52,100 | 53,000 | 5 |
| 2006/07/12 | 52,600 | 53,200 | 52,500 | 53,200 | 18 |
| 2006/07/11 | 54,000 | 54,000 | 52,500 | 53,100 | 7 |
| 2006/07/10 | 54,000 | 54,600 | 53,500 | 54,000 | 28 |
| 2006/07/07 | 54,500 | 55,000 | 54,000 | 54,000 | 12 |
| 2006/07/06 | 53,500 | 55,000 | 53,300 | 55,000 | 18 |
| 2006/07/05 | 53,600 | 54,200 | 52,800 | 53,900 | 63 |
| 2006/07/04 | 52,800 | 53,400 | 52,700 | 53,400 | 13 |
| 2006/07/03 | 51,700 | 53,200 | 51,700 | 53,200 | 35 |
| 2006/06/30 | 52,900 | 53,300 | 52,100 | 53,200 | 38 |
| 2006/06/29 | 52,700 | 53,500 | 52,700 | 53,400 | 17 |
| 2006/06/28 | 53,300 | 53,300 | 52,400 | 52,400 | 16 |
| 2006/06/27 | 53,300 | 53,300 | 53,100 | 53,300 | 4 |
| 2006/06/26 | 51,700 | 53,800 | 51,700 | 53,300 | 31 |
| 2006/06/23 | 52,500 | 52,700 | 52,000 | 52,700 | 4 |
| 2006/06/22 | 53,800 | 53,800 | 52,500 | 52,500 | 9 |
| 2006/06/21 | 52,100 | 53,800 | 52,000 | 53,800 | 19 |
| 2006/06/20 | 52,500 | 52,500 | 52,200 | 52,200 | 7 |
| 2006/06/19 | 52,400 | 52,900 | 52,400 | 52,500 | 12 |
| 2006/06/16 | 52,500 | 53,100 | 52,500 | 52,900 | 33 |
| 2006/06/15 | 52,000 | 52,000 | 52,000 | 52,000 | 8 |
| 2006/06/14 | 51,000 | 51,700 | 50,000 | 51,700 | 14 |
| 2006/06/13 | 52,000 | 52,100 | 52,000 | 52,000 | 13 |
| 2006/06/12 | 51,000 | 53,000 | 51,000 | 51,100 | 14 |
| 2006/06/09 | 47,500 | 50,900 | 47,500 | 50,900 | 30 |
| 2006/06/08 | 51,000 | 51,000 | 49,000 | 49,000 | 35 |
| 2006/06/07 | 52,800 | 52,800 | 51,600 | 51,600 | 22 |
| 2006/06/06 | 51,600 | 52,200 | 51,600 | 51,600 | 14 |
| 2006/06/05 | 51,400 | 51,400 | 50,900 | 51,100 | 10 |
| 2006/06/02 | 52,400 | 52,400 | 50,000 | 51,400 | 25 |
| 2006/06/01 | 52,000 | 54,000 | 52,000 | 52,100 | 20 |
| 2006/05/31 | 54,000 | 54,000 | 50,500 | 50,500 | 160 |
| 2006/05/30 | 56,800 | 56,800 | 55,400 | 55,500 | 29 |
| 2006/05/29 | 56,000 | 57,700 | 56,000 | 56,900 | 66 |
| 2006/05/26 | 58,400 | 59,000 | 57,500 | 57,500 | 48 |
| 2006/05/25 | 58,100 | 58,900 | 58,000 | 58,900 | 22 |
| 2006/05/24 | 58,800 | 58,800 | 58,200 | 58,200 | 23 |
| 2006/05/23 | 59,000 | 59,000 | 58,100 | 58,100 | 18 |
| 2006/05/22 | 59,000 | 59,000 | 58,700 | 59,000 | 35 |
| 2006/05/19 | 59,300 | 59,400 | 58,700 | 59,200 | 22 |
| 2006/05/18 | 59,000 | 60,200 | 58,500 | 59,400 | 136 |
| 2006/05/17 | 60,100 | 61,000 | 59,500 | 60,200 | 57 |
| 2006/05/16 | 61,500 | 61,500 | 60,200 | 60,500 | 17 |
| 2006/05/15 | 60,100 | 62,300 | 60,100 | 60,500 | 31 |
| 2006/05/12 | 60,300 | 60,800 | 60,100 | 60,800 | 13 |
| 2006/05/11 | 60,700 | 61,400 | 60,300 | 60,400 | 16 |
| 2006/05/10 | 61,800 | 61,800 | 60,400 | 60,400 | 31 |
| 2006/05/09 | 62,000 | 62,500 | 61,900 | 62,000 | 9 |
| 2006/05/08 | 62,000 | 62,400 | 61,700 | 61,700 | 26 |
| 2006/05/02 | 62,100 | 62,400 | 61,100 | 62,000 | 62 |
| 2006/05/01 | 61,800 | 62,500 | 61,800 | 62,400 | 20 |
| 2006/04/28 | 62,300 | 62,300 | 61,600 | 61,700 | 11 |
| 2006/04/27 | 61,900 | 62,500 | 61,500 | 61,800 | 61 |
| 2006/04/26 | 62,500 | 63,400 | 61,800 | 62,100 | 53 |
| 2006/04/25 | 61,600 | 62,500 | 61,100 | 61,700 | 49 |
| 2006/04/24 | 62,700 | 62,800 | 61,600 | 62,500 | 34 |
| 2006/04/21 | 62,500 | 63,000 | 61,900 | 62,900 | 37 |
| 2006/04/20 | 62,700 | 63,300 | 62,600 | 62,900 | 21 |
| 2006/04/19 | 64,800 | 64,800 | 61,800 | 62,900 | 126 |
| 2006/04/18 | 62,000 | 65,800 | 61,100 | 65,800 | 161 |
| 2006/04/17 | 63,600 | 63,900 | 62,000 | 63,300 | 78 |
| 2006/04/14 | 63,200 | 64,200 | 63,200 | 63,400 | 16 |
| 2006/04/13 | 63,800 | 64,000 | 63,200 | 64,000 | 28 |
| 2006/04/12 | 64,500 | 64,500 | 62,900 | 63,300 | 71 |
| 2006/04/11 | 64,200 | 64,500 | 63,700 | 64,200 | 45 |
| 2006/04/10 | 65,500 | 65,500 | 64,000 | 64,200 | 135 |
| 2006/04/07 | 66,600 | 66,800 | 65,300 | 66,600 | 139 |
| 2006/04/06 | 65,400 | 66,800 | 64,500 | 66,600 | 233 |
| 2006/04/05 | 63,100 | 67,000 | 62,600 | 65,700 | 510 |
| 2006/04/04 | 63,900 | 64,100 | 62,100 | 63,100 | 375 |
| 2006/04/03 | 64,500 | 65,500 | 63,100 | 64,000 | 468 |
| 2006/03/31 | 62,500 | 64,700 | 62,000 | 62,600 | 300 |
| 2006/03/30 | 62,600 | 62,600 | 61,900 | 61,900 | 81 |
| 2006/03/29 | 62,500 | 62,900 | 62,000 | 62,500 | 74 |
| 2006/03/28 | 61,900 | 62,800 | 60,600 | 62,700 | 48 |
| 2006/03/27 | 63,600 | 63,800 | 63,200 | 63,400 | 94 |
| 2006/03/24 | 63,300 | 63,300 | 63,100 | 63,300 | 55 |
| 2006/03/23 | 63,000 | 63,200 | 62,700 | 62,900 | 49 |
| 2006/03/22 | 63,000 | 63,200 | 62,800 | 63,000 | 67 |
| 2006/03/20 | 62,900 | 63,300 | 62,600 | 63,300 | 50 |
| 2006/03/17 | 62,200 | 62,900 | 62,000 | 62,900 | 73 |
| 2006/03/16 | 62,000 | 62,400 | 61,600 | 62,300 | 60 |
| 2006/03/15 | 61,800 | 62,100 | 61,200 | 61,600 | 22 |
| 2006/03/14 | 61,900 | 61,900 | 60,800 | 61,400 | 104 |
| 2006/03/13 | 60,900 | 61,900 | 60,200 | 61,900 | 165 |
| 2006/03/10 | 62,900 | 63,500 | 62,700 | 63,400 | 35 |
| 2006/03/09 | 62,200 | 63,000 | 62,200 | 62,500 | 63 |
| 2006/03/08 | 63,300 | 63,300 | 62,500 | 63,100 | 34 |
| 2006/03/07 | 62,900 | 63,500 | 62,800 | 63,500 | 59 |
| 2006/03/06 | 62,400 | 63,700 | 61,900 | 62,800 | 116 |
| 2006/03/03 | 61,700 | 64,000 | 61,100 | 61,900 | 231 |
| 2006/03/02 | 69,600 | 69,600 | 64,700 | 64,700 | 223 |
| 2006/03/01 | 70,200 | 70,200 | 64,600 | 69,700 | 805 |
| 2006/02/28 | 65,200 | 65,200 | 65,200 | 65,200 | 48 |
| 2006/02/27 | 61,000 | 61,300 | 60,000 | 60,200 | 100 |
| 2006/02/24 | 60,900 | 60,900 | 60,300 | 60,900 | 33 |
| 2006/02/23 | 60,000 | 60,100 | 59,900 | 60,000 | 58 |
| 2006/02/22 | 59,800 | 59,800 | 59,800 | 59,800 | 1 |
| 2006/02/21 | 59,100 | 59,800 | 59,100 | 59,800 | 39 |
| 2006/02/20 | 59,900 | 59,900 | 59,000 | 59,700 | 48 |
| 2006/02/17 | 60,000 | 60,000 | 59,300 | 59,900 | 63 |
| 2006/02/16 | 60,000 | 60,000 | 59,200 | 60,000 | 89 |
| 2006/02/15 | 60,900 | 61,500 | 60,100 | 60,100 | 61 |
| 2006/02/14 | 62,000 | 62,000 | 59,000 | 60,500 | 193 |
| 2006/02/13 | 65,900 | 65,900 | 62,000 | 62,100 | 37 |
| 2006/02/10 | 64,700 | 64,700 | 63,000 | 64,000 | 50 |
| 2006/02/09 | 65,100 | 65,200 | 64,200 | 64,200 | 40 |
| 2006/02/08 | 66,000 | 66,000 | 65,000 | 65,100 | 68 |
| 2006/02/07 | 65,900 | 65,900 | 65,100 | 65,100 | 28 |
| 2006/02/06 | 65,900 | 65,900 | 64,800 | 65,500 | 30 |
| 2006/02/03 | 65,800 | 65,900 | 64,500 | 64,500 | 130 |
| 2006/02/02 | 65,800 | 66,100 | 65,800 | 65,800 | 80 |
| 2006/02/01 | 65,500 | 65,800 | 64,600 | 65,800 | 49 |
| 2006/01/31 | 64,000 | 65,000 | 63,500 | 64,800 | 194 |
| 2006/01/30 | 63,900 | 64,000 | 62,900 | 64,000 | 51 |
| 2006/01/27 | 62,100 | 63,900 | 61,500 | 63,500 | 73 |
| 2006/01/26 | 62,700 | 62,900 | 61,000 | 61,000 | 122 |
| 2006/01/25 | 61,100 | 62,000 | 61,100 | 61,600 | 172 |
| 2006/01/24 | 60,000 | 62,000 | 59,700 | 60,800 | 132 |
| 2006/01/23 | 61,000 | 62,000 | 60,900 | 60,900 | 173 |
| 2006/01/20 | 63,000 | 63,000 | 61,500 | 61,500 | 69 |
| 2006/01/19 | 60,500 | 62,500 | 60,500 | 62,500 | 185 |
| 2006/01/18 | 64,000 | 64,000 | 60,000 | 61,500 | 263 |
| 2006/01/17 | 65,000 | 66,200 | 64,700 | 64,700 | 199 |
| 2006/01/16 | 64,000 | 65,000 | 64,000 | 65,000 | 100 |
| 2006/01/13 | 62,900 | 64,000 | 62,900 | 63,100 | 204 |
| 2006/01/12 | 62,500 | 63,000 | 62,500 | 62,900 | 103 |
| 2006/01/11 | 63,000 | 63,000 | 62,500 | 62,500 | 71 |
| 2006/01/10 | 63,200 | 64,000 | 63,000 | 63,900 | 110 |
| 2006/01/06 | 61,500 | 62,500 | 60,900 | 62,200 | 47 |
| 2006/01/05 | 63,000 | 63,000 | 61,000 | 61,000 | 220 |
| 2006/01/04 | 61,800 | 63,600 | 61,800 | 63,500 | 132 |